Deutsche Märkte geschlossen
DAX
15.405,49 -151,80 (-0,98%) Euro Stoxx 50
4.167,37 -39,79 (-0,95%) Dow Jones 30
33.973,69 +9,85 (+0,03%) Gold
1.936,80 -8,80 (-0,45%) EUR/USD
1,0598 -0,0050 (-0,47%) Bitcoin EUR
24.872,59 -216,07 (-0,86%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:19PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621C00060000 | 2023-09-22 3:42PM EDT | 60.00 | 54.00 | 51.30 | 51.80 | 0.00 | - | - | 2 | 46.75% |
| TGT240621C00065000 | 2023-09-15 2:26PM EDT | 65.00 | 59.00 | 46.40 | 47.10 | 0.00 | - | 1 | 39 | 44.51% |
| TGT240621C00070000 | 2023-09-25 10:51AM EDT | 70.00 | 42.69 | 42.10 | 42.50 | -19.31 | -31.15% | 2 | 30 | 42.53% |
| TGT240621C00075000 | 2023-09-21 2:53PM EDT | 75.00 | 44.35 | 37.60 | 38.30 | 0.00 | - | 1 | 6 | 42.40% |
| TGT240621C00080000 | 2023-09-22 11:10AM EDT | 80.00 | 36.89 | 33.50 | 33.85 | 0.00 | - | 1 | 18 | 39.94% |
| TGT240621C00085000 | 2023-07-10 10:05AM EDT | 85.00 | 49.72 | 48.55 | 49.20 | 0.00 | - | 2 | 8 | 106.31% |
| TGT240621C00090000 | 2023-09-22 11:13AM EDT | 90.00 | 28.80 | 25.65 | 25.95 | 0.00 | - | 1 | 43 | 37.62% |
| TGT240621C00095000 | 2023-09-22 1:36PM EDT | 95.00 | 24.87 | 22.05 | 22.35 | 0.00 | - | 1 | 47 | 36.57% |
| TGT240621C00100000 | 2023-09-22 1:36PM EDT | 100.00 | 21.37 | 18.70 | 19.05 | 0.00 | - | 1 | 162 | 35.67% |
| TGT240621C00105000 | 2023-09-18 10:14AM EDT | 105.00 | 21.38 | 15.80 | 16.05 | 0.00 | - | 2 | 57 | 34.85% |
| TGT240621C00110000 | 2023-09-25 11:07AM EDT | 110.00 | 13.29 | 13.10 | 13.40 | -1.71 | -11.40% | 12 | 82 | 34.21% |
| TGT240621C00115000 | 2023-09-25 11:31AM EDT | 115.00 | 10.90 | 10.75 | 10.95 | -1.10 | -9.17% | 4 | 101 | 33.33% |
| TGT240621C00120000 | 2023-09-25 10:45AM EDT | 120.00 | 9.05 | 8.75 | 8.90 | -0.65 | -6.70% | 2 | 188 | 32.73% |
| TGT240621C00125000 | 2023-09-25 9:31AM EDT | 125.00 | 7.65 | 7.05 | 7.15 | -0.55 | -6.71% | 2 | 877 | 32.20% |
| TGT240621C00130000 | 2023-09-25 11:05AM EDT | 130.00 | 5.60 | 5.55 | 5.75 | -0.90 | -13.85% | 4 | 792 | 31.93% |
| TGT240621C00135000 | 2023-09-25 11:26AM EDT | 135.00 | 4.50 | 4.35 | 4.55 | -0.65 | -12.62% | 6 | 910 | 31.56% |
| TGT240621C00140000 | 2023-09-25 11:37AM EDT | 140.00 | 3.50 | 3.40 | 3.55 | -0.50 | -12.50% | 13 | 893 | 31.18% |
| TGT240621C00145000 | 2023-09-25 11:38AM EDT | 145.00 | 2.78 | 2.63 | 2.80 | -0.57 | -17.01% | 19 | 977 | 31.04% |
| TGT240621C00150000 | 2023-09-25 9:32AM EDT | 150.00 | 2.23 | 2.04 | 2.19 | -0.31 | -12.20% | 2 | 874 | 30.90% |
| TGT240621C00155000 | 2023-09-25 11:39AM EDT | 155.00 | 1.71 | 1.67 | 1.71 | -0.22 | -11.40% | 1 | 782 | 30.81% |
| TGT240621C00160000 | 2023-09-25 10:13AM EDT | 160.00 | 1.42 | 1.31 | 1.35 | -0.11 | -7.19% | 1 | 679 | 30.84% |
| TGT240621C00165000 | 2023-09-22 9:33AM EDT | 165.00 | 1.51 | 1.02 | 1.08 | 0.00 | - | 15 | 601 | 30.98% |
| TGT240621C00170000 | 2023-09-25 10:24AM EDT | 170.00 | 0.90 | 0.81 | 0.85 | -0.01 | -1.10% | 2 | 1,486 | 31.01% |
| TGT240621C00175000 | 2023-09-25 10:40AM EDT | 175.00 | 0.66 | 0.64 | 0.72 | -0.09 | -12.00% | 212 | 1,190 | 31.49% |
| TGT240621C00180000 | 2023-09-22 3:51PM EDT | 180.00 | 0.58 | 0.49 | 0.57 | 0.00 | - | 236 | 993 | 31.54% |
| TGT240621C00185000 | 2023-09-25 10:34AM EDT | 185.00 | 0.43 | 0.37 | 0.46 | -0.07 | -14.00% | 2 | 338 | 31.69% |
| TGT240621C00190000 | 2023-09-25 10:33AM EDT | 190.00 | 0.40 | 0.28 | 0.39 | 0.00 | - | 2 | 772 | 32.11% |
| TGT240621C00195000 | 2023-09-25 10:33AM EDT | 195.00 | 0.31 | 0.25 | 0.32 | +0.01 | +3.33% | 2 | 219 | 32.30% |
| TGT240621C00200000 | 2023-09-25 10:33AM EDT | 200.00 | 0.25 | 0.15 | 0.26 | -0.01 | -3.85% | 8 | 1,874 | 32.42% |
| TGT240621C00210000 | 2023-09-25 10:33AM EDT | 210.00 | 0.23 | 0.13 | 0.22 | 0.00 | - | 2 | 207 | 33.79% |
| TGT240621C00220000 | 2023-09-25 10:32AM EDT | 220.00 | 0.15 | 0.06 | 0.15 | +0.06 | +66.67% | 2 | 263 | 34.03% |
| TGT240621C00230000 | 2023-09-25 10:32AM EDT | 230.00 | 0.13 | 0.04 | 0.12 | -0.03 | -18.75% | 2 | 788 | 34.91% |
| TGT240621C00240000 | 2023-09-22 10:08AM EDT | 240.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 2 | 521 | 39.26% |
| TGT240621C00250000 | 2023-09-19 11:48AM EDT | 250.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 28 | 423 | 35.35% |
| TGT240621C00260000 | 2023-09-15 3:10PM EDT | 260.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 40 | 125 | 40.48% |
| TGT240621C00270000 | 2023-09-22 3:47PM EDT | 270.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 51 | 268 | 40.43% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621P00060000 | 2023-09-25 10:49AM EDT | 60.00 | 0.57 | 0.53 | 0.63 | +0.07 | +14.00% | 25 | 7 | 43.36% |
| TGT240621P00065000 | 2023-09-25 10:48AM EDT | 65.00 | 0.86 | 0.80 | 1.00 | +0.18 | +26.47% | 1 | 416 | 42.63% |
| TGT240621P00070000 | 2023-09-25 10:53AM EDT | 70.00 | 1.23 | 1.24 | 1.31 | +0.45 | +57.69% | 12 | 128 | 40.33% |
| TGT240621P00075000 | 2023-09-25 10:49AM EDT | 75.00 | 1.71 | 1.71 | 1.81 | +0.18 | +11.76% | 12 | 384 | 38.86% |
| TGT240621P00080000 | 2023-09-25 12:02PM EDT | 80.00 | 2.41 | 2.35 | 2.50 | +0.39 | +19.31% | 12 | 225 | 37.70% |
| TGT240621P00085000 | 2023-09-25 9:48AM EDT | 85.00 | 3.05 | 3.20 | 3.30 | +0.21 | +7.39% | 4 | 466 | 36.25% |
| TGT240621P00090000 | 2023-09-22 3:46PM EDT | 90.00 | 3.77 | 4.20 | 4.35 | 0.00 | - | 5 | 796 | 35.07% |
| TGT240621P00095000 | 2023-09-25 9:35AM EDT | 95.00 | 5.10 | 5.55 | 5.65 | +0.95 | +22.89% | 20 | 605 | 33.98% |
| TGT240621P00100000 | 2023-09-25 11:48AM EDT | 100.00 | 7.10 | 7.10 | 7.25 | +1.20 | +20.34% | 13 | 1,361 | 33.02% |
| TGT240621P00105000 | 2023-09-25 10:45AM EDT | 105.00 | 8.85 | 8.90 | 9.10 | +2.05 | +30.15% | 7 | 938 | 31.96% |
| TGT240621P00110000 | 2023-09-25 11:19AM EDT | 110.00 | 10.99 | 11.10 | 11.30 | +0.98 | +9.79% | 3 | 835 | 31.04% |
| TGT240621P00115000 | 2023-09-25 11:17AM EDT | 115.00 | 13.45 | 13.50 | 13.85 | +1.65 | +13.98% | 4 | 1,613 | 30.20% |
| TGT240621P00120000 | 2023-09-25 10:52AM EDT | 120.00 | 16.25 | 16.40 | 16.65 | +1.21 | +8.05% | 62 | 1,507 | 29.17% |
| TGT240621P00125000 | 2023-09-25 11:36AM EDT | 125.00 | 19.75 | 19.60 | 19.90 | +2.05 | +11.58% | 12 | 633 | 28.49% |
| TGT240621P00130000 | 2023-09-22 12:38PM EDT | 130.00 | 20.22 | 23.05 | 23.45 | 0.00 | - | 3 | 823 | 27.81% |
| TGT240621P00135000 | 2023-09-25 11:02AM EDT | 135.00 | 27.00 | 26.50 | 27.25 | +8.68 | +47.38% | 24 | 965 | 27.05% |
| TGT240621P00140000 | 2023-09-25 11:02AM EDT | 140.00 | 31.05 | 30.85 | 31.60 | +10.20 | +48.92% | 24 | 956 | 27.43% |
| TGT240621P00145000 | 2023-09-25 11:04AM EDT | 145.00 | 35.39 | 35.25 | 35.80 | +2.18 | +6.56% | 24 | 873 | 26.52% |
| TGT240621P00150000 | 2023-09-25 11:04AM EDT | 150.00 | 39.94 | 39.90 | 40.30 | +7.76 | +24.11% | 24 | 1,712 | 26.16% |
| TGT240621P00155000 | 2023-09-18 2:03PM EDT | 155.00 | 36.61 | 44.60 | 44.95 | 0.00 | - | 10 | 184 | 25.95% |
| TGT240621P00160000 | 2023-09-18 2:07PM EDT | 160.00 | 41.08 | 49.00 | 49.75 | 0.00 | - | 11 | 476 | 26.22% |
| TGT240621P00165000 | 2023-09-22 1:02PM EDT | 165.00 | 50.09 | 53.90 | 54.65 | 0.00 | - | 1 | 338 | 27.00% |
| TGT240621P00170000 | 2023-09-15 3:44PM EDT | 170.00 | 46.90 | 59.15 | 60.00 | 0.00 | - | 2 | 6 | 31.48% |
| TGT240621P00175000 | 2023-09-21 3:03PM EDT | 175.00 | 57.08 | 63.70 | 64.60 | 0.00 | - | 1,290 | 900 | 29.54% |
| TGT240621P00180000 | 2023-08-21 2:52PM EDT | 180.00 | 52.25 | 59.05 | 59.80 | 0.00 | - | 2 | 1 | 0.00% |
| TGT240621P00185000 | 2023-07-07 1:07PM EDT | 185.00 | 53.65 | 53.25 | 54.00 | 0.00 | - | 2 | 226 | 0.00% |
| TGT240621P00190000 | 2023-07-06 3:01PM EDT | 190.00 | 59.46 | 57.85 | 59.10 | 0.00 | - | 2 | 5 | 0.00% |
| TGT240621P00195000 | 2023-03-29 3:22PM EDT | 195.00 | 42.75 | 41.50 | 42.40 | 0.00 | - | 2 | 42 | 0.00% |
| TGT240621P00200000 | 2023-06-02 12:58PM EDT | 200.00 | 68.22 | 67.60 | 68.80 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240621P00210000 | 2023-07-06 2:05PM EDT | 210.00 | 78.88 | 77.75 | 78.90 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240621P00220000 | 2023-03-14 11:39AM EDT | 220.00 | 61.25 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 0.00% |
| TGT240621P00230000 | 2023-03-01 11:23AM EDT | 230.00 | 66.36 | 64.70 | 65.90 | 0.00 | - | 26 | 25 | 0.00% |
| TGT240621P00240000 | 2022-12-13 11:38AM EDT | 240.00 | 88.03 | 80.60 | 82.50 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240621P00250000 | 2022-12-13 11:05AM EDT | 250.00 | 96.70 | 90.00 | 92.00 | 0.00 | - | 5 | 0 | 0.00% |
| TGT240621P00260000 | 2023-01-19 3:48PM EDT | 260.00 | 100.30 | 85.75 | 87.80 | 0.00 | - | 4 | 1 | 0.00% |
| TGT240621P00270000 | 2023-03-14 11:39AM EDT | 270.00 | 110.14 | 105.20 | 106.55 | 0.00 | - | 2 | 0 | 0.00% |
