Deutsche Märkte öffnen in 3 Stunden 39 Minuten
Nikkei 225
37.780,35 +151,87 (+0,40%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.095,63 +158,95 (+0,27%) CMC Crypto 200
1.390,20 +7,63 (+0,55%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621C00055000 | 2023-10-31 10:08AM EDT | 55.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TGT240621C00060000 | 2024-02-16 4:33PM EDT | 60.00 | 89.25 | 102.55 | 106.60 | 0.00 | - | 2 | 0 | 108.79% |
| TGT240621C00065000 | 2024-02-16 4:46PM EDT | 65.00 | 84.25 | 97.60 | 101.60 | 0.00 | - | 5 | 0 | 102.93% |
| TGT240621C00070000 | 2024-03-13 11:39AM EDT | 70.00 | 95.45 | 97.10 | 100.40 | 0.00 | - | 4 | 8 | 182.71% |
| TGT240621C00075000 | 2024-02-16 10:41AM EDT | 75.00 | 70.58 | 87.70 | 91.70 | 0.00 | - | 3 | 2 | 94.34% |
| TGT240621C00080000 | 2024-03-06 12:47PM EDT | 80.00 | 93.15 | 90.90 | 93.80 | 0.00 | - | 2 | 34 | 194.65% |
| TGT240621C00085000 | 2023-12-11 10:45AM EDT | 85.00 | 52.50 | 56.00 | 57.30 | 0.00 | - | 2 | 43 | 0.00% |
| TGT240621C00090000 | 2024-04-01 9:51AM EDT | 90.00 | 91.00 | 72.35 | 76.30 | 0.00 | - | 1 | 180 | 108.50% |
| TGT240621C00095000 | 2024-04-17 9:30AM EDT | 95.00 | 73.00 | 67.60 | 71.20 | 0.00 | - | 5 | 131 | 99.00% |
| TGT240621C00100000 | 2024-03-05 1:59PM EDT | 100.00 | 70.30 | 71.35 | 74.90 | 0.00 | - | 6 | 467 | 152.78% |
| TGT240621C00105000 | 2024-04-19 2:46PM EDT | 105.00 | 63.18 | 57.50 | 61.35 | 0.00 | - | 1 | 279 | 85.77% |
| TGT240621C00110000 | 2024-04-18 3:24PM EDT | 110.00 | 56.77 | 52.60 | 56.10 | 0.00 | - | 2 | 340 | 75.76% |
| TGT240621C00115000 | 2024-04-08 1:08PM EDT | 115.00 | 56.29 | 47.45 | 51.55 | 0.00 | - | 1 | 1,068 | 73.73% |
| TGT240621C00120000 | 2024-04-25 12:47PM EDT | 120.00 | 45.50 | 42.70 | 46.15 | -3.15 | -6.47% | 1 | 663 | 63.05% |
| TGT240621C00125000 | 2024-04-22 3:32PM EDT | 125.00 | 43.05 | 37.80 | 41.50 | 0.00 | - | 10 | 855 | 59.86% |
| TGT240621C00130000 | 2024-04-18 3:17PM EDT | 130.00 | 37.66 | 32.70 | 35.95 | 0.00 | - | 1 | 967 | 48.71% |
| TGT240621C00135000 | 2024-04-22 9:44AM EDT | 135.00 | 33.00 | 28.75 | 32.00 | 0.00 | - | 1 | 1,025 | 50.73% |
| TGT240621C00140000 | 2024-04-24 9:57AM EDT | 140.00 | 26.67 | 24.45 | 27.00 | 0.00 | - | 1 | 1,927 | 44.23% |
| TGT240621C00145000 | 2024-04-25 1:47PM EDT | 145.00 | 21.50 | 20.55 | 22.25 | -3.25 | -13.13% | 2 | 1,005 | 39.20% |
| TGT240621C00150000 | 2024-04-24 12:27PM EDT | 150.00 | 17.04 | 16.80 | 18.15 | -1.31 | -7.14% | 2 | 1,671 | 37.09% |
| TGT240621C00155000 | 2024-04-24 12:57PM EDT | 155.00 | 14.50 | 13.25 | 14.40 | 0.00 | - | 1 | 2,002 | 35.35% |
| TGT240621C00160000 | 2024-04-25 3:58PM EDT | 160.00 | 10.00 | 10.15 | 10.35 | -1.35 | -11.89% | 66 | 2,117 | 31.04% |
| TGT240621C00165000 | 2024-04-25 3:30PM EDT | 165.00 | 7.75 | 7.50 | 7.65 | -0.65 | -7.74% | 270 | 3,363 | 30.54% |
| TGT240621C00170000 | 2024-04-25 3:12PM EDT | 170.00 | 5.53 | 5.30 | 5.45 | -0.67 | -10.81% | 31 | 4,257 | 30.07% |
| TGT240621C00175000 | 2024-04-25 3:30PM EDT | 175.00 | 3.90 | 3.65 | 3.80 | -0.25 | -6.02% | 156 | 1,573 | 29.91% |
| TGT240621C00180000 | 2024-04-25 3:45PM EDT | 180.00 | 2.49 | 2.46 | 2.56 | -0.39 | -13.54% | 41 | 2,323 | 29.72% |
| TGT240621C00185000 | 2024-04-25 3:45PM EDT | 185.00 | 1.64 | 1.61 | 1.75 | -0.29 | -15.03% | 37 | 1,813 | 30.05% |
| TGT240621C00190000 | 2024-04-25 2:15PM EDT | 190.00 | 1.08 | 1.03 | 1.11 | -0.22 | -16.92% | 5 | 1,342 | 29.85% |
| TGT240621C00195000 | 2024-04-25 1:09PM EDT | 195.00 | 0.74 | 0.66 | 0.72 | -0.10 | -11.90% | 45 | 748 | 30.05% |
| TGT240621C00200000 | 2024-04-25 3:45PM EDT | 200.00 | 0.47 | 0.44 | 0.48 | -0.08 | -14.55% | 6 | 3,021 | 30.52% |
| TGT240621C00210000 | 2024-04-24 1:05PM EDT | 210.00 | 0.28 | 0.21 | 0.26 | 0.00 | - | 1 | 573 | 32.47% |
| TGT240621C00220000 | 2024-04-22 3:46PM EDT | 220.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 3 | 263 | 34.42% |
| TGT240621C00230000 | 2024-04-23 3:38PM EDT | 230.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 5 | 827 | 37.21% |
| TGT240621C00240000 | 2024-04-05 9:35AM EDT | 240.00 | 0.12 | 0.01 | 1.33 | 0.00 | - | 50 | 312 | 54.35% |
| TGT240621C00250000 | 2024-04-22 11:01AM EDT | 250.00 | 0.07 | 0.02 | 1.91 | 0.00 | - | 2 | 354 | 63.09% |
| TGT240621C00260000 | 2024-04-16 11:50AM EDT | 260.00 | 0.05 | 0.02 | 1.31 | 0.00 | - | 4 | 142 | 63.09% |
| TGT240621C00270000 | 2024-04-15 12:19PM EDT | 270.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 252 | 53.91% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240621P00055000 | 2024-03-12 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| TGT240621P00060000 | 2024-03-15 10:40AM EDT | 60.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 1 | 65 | 136.72% |
| TGT240621P00065000 | 2024-03-20 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 50.00% |
| TGT240621P00070000 | 2024-03-12 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| TGT240621P00075000 | 2024-04-19 12:20PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 704 | 72.66% |
| TGT240621P00080000 | 2024-03-26 12:57PM EDT | 80.00 | 0.03 | 0.01 | 0.63 | 0.00 | - | 1 | 320 | 90.04% |
| TGT240621P00085000 | 2024-04-05 9:47AM EDT | 85.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 1,125 | 73.05% |
| TGT240621P00090000 | 2024-04-02 10:57AM EDT | 90.00 | 0.02 | 0.01 | 2.16 | 0.00 | - | 3 | 859 | 95.97% |
| TGT240621P00095000 | 2024-04-19 2:40PM EDT | 95.00 | 0.07 | 0.01 | 1.00 | 0.00 | - | 3 | 696 | 76.22% |
| TGT240621P00100000 | 2024-04-25 2:41PM EDT | 100.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 1 | 1,590 | 53.52% |
| TGT240621P00105000 | 2024-04-22 11:16AM EDT | 105.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 3 | 1,217 | 52.15% |
| TGT240621P00110000 | 2024-04-25 3:22PM EDT | 110.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 507 | 1,906 | 47.27% |
| TGT240621P00115000 | 2024-04-18 11:33AM EDT | 115.00 | 0.20 | 0.14 | 0.19 | 0.00 | - | 1 | 2,399 | 44.63% |
| TGT240621P00120000 | 2024-04-19 3:34PM EDT | 120.00 | 0.25 | 0.21 | 0.25 | 0.00 | - | 3 | 1,728 | 41.80% |
| TGT240621P00125000 | 2024-04-24 1:40PM EDT | 125.00 | 0.30 | 0.30 | 0.34 | 0.00 | - | 2 | 2,688 | 39.19% |
| TGT240621P00130000 | 2024-04-24 3:48PM EDT | 130.00 | 0.43 | 0.41 | 0.50 | 0.00 | - | 2 | 1,292 | 37.21% |
| TGT240621P00135000 | 2024-04-25 1:46PM EDT | 135.00 | 0.69 | 0.66 | 0.74 | +0.06 | +9.52% | 14 | 1,993 | 35.33% |
| TGT240621P00140000 | 2024-04-25 3:56PM EDT | 140.00 | 1.13 | 1.04 | 1.13 | +0.21 | +22.83% | 647 | 5,420 | 33.85% |
| TGT240621P00145000 | 2024-04-25 3:45PM EDT | 145.00 | 1.73 | 1.64 | 1.76 | +0.17 | +10.90% | 2,171 | 2,805 | 32.80% |
| TGT240621P00150000 | 2024-04-25 3:45PM EDT | 150.00 | 2.70 | 2.62 | 2.69 | +0.40 | +17.39% | 37 | 2,734 | 31.91% |
| TGT240621P00155000 | 2024-04-25 3:37PM EDT | 155.00 | 3.95 | 3.90 | 4.00 | +0.51 | +14.83% | 113 | 1,253 | 31.13% |
| TGT240621P00160000 | 2024-04-25 1:54PM EDT | 160.00 | 5.65 | 5.65 | 5.80 | +0.60 | +11.88% | 30 | 2,278 | 30.60% |
| TGT240621P00165000 | 2024-04-25 3:50PM EDT | 165.00 | 8.10 | 7.95 | 8.10 | +0.85 | +11.72% | 87 | 2,000 | 30.13% |
| TGT240621P00170000 | 2024-04-25 1:14PM EDT | 170.00 | 10.90 | 10.80 | 11.00 | +1.08 | +11.00% | 3 | 2,803 | 30.04% |
| TGT240621P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 14.65 | 14.10 | 14.40 | +1.10 | +8.12% | 8 | 1,327 | 30.09% |
| TGT240621P00180000 | 2024-04-23 10:03AM EDT | 180.00 | 15.60 | 17.45 | 18.60 | 0.00 | - | 1 | 251 | 32.07% |
| TGT240621P00185000 | 2024-04-24 1:53PM EDT | 185.00 | 20.65 | 21.95 | 22.60 | 0.00 | - | 4 | 212 | 31.75% |
| TGT240621P00190000 | 2024-04-18 12:10PM EDT | 190.00 | 24.02 | 25.20 | 27.45 | 0.00 | - | 2 | 13 | 35.16% |
| TGT240621P00195000 | 2024-03-12 9:37AM EDT | 195.00 | 28.01 | 24.50 | 25.75 | 0.00 | - | 1 | 2 | 0.00% |
| TGT240621P00200000 | 2024-04-01 11:35AM EDT | 200.00 | 22.60 | 35.80 | 38.60 | 0.00 | - | 10 | 13 | 50.09% |
| TGT240621P00210000 | 2023-07-06 2:05PM EDT | 210.00 | 78.88 | 77.75 | 78.90 | 0.00 | - | 2 | 0 | 182.39% |
| TGT240621P00220000 | 2023-03-14 11:39AM EDT | 220.00 | 61.25 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 59.02% |
| TGT240621P00230000 | 2023-03-01 11:23AM EDT | 230.00 | 66.36 | 64.70 | 65.90 | 0.00 | - | 26 | 25 | 43.97% |
| TGT240621P00240000 | 2024-03-19 9:30AM EDT | 240.00 | 72.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240621P00250000 | 2023-10-05 9:58AM EDT | 250.00 | 143.36 | 137.40 | 138.35 | 0.00 | - | 2 | 0 | 290.32% |
| TGT240621P00260000 | 2023-01-19 3:48PM EDT | 260.00 | 100.30 | 85.75 | 87.80 | 0.00 | - | 4 | 1 | 0.00% |
| TGT240621P00270000 | 2023-10-02 10:18AM EDT | 270.00 | 162.50 | 160.45 | 161.55 | 0.00 | - | 2 | 0 | 315.56% |
