Deutsche Märkte öffnen in 8 Stunden 12 Minuten

Target Corporation (TGT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
147,10+1,87 (+1,29%)
Börsenschluss: 04:00PM EDT
147,06 -0,04 (-0,03%)
Nachbörse: 06:45PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT240621C000550002023-10-31 10:08AM EDT55.0054.200.000.000.00-300.00%
TGT240621C000600002024-02-16 4:33PM EDT60.0089.25102.55106.600.00-20523.68%
TGT240621C000650002024-02-16 4:46PM EDT65.0084.2597.60101.600.00-50485.40%
TGT240621C000700002024-05-13 2:58PM EDT70.0090.3076.0578.600.00-50134.77%
TGT240621C000750002024-02-16 10:41AM EDT75.0070.5887.7091.700.00-32420.19%
TGT240621C000800002024-05-13 2:58PM EDT80.0081.2566.0568.100.00-800147.12%
TGT240621C000850002024-05-13 2:58PM EDT85.0076.3561.2063.550.00-1150105.76%
TGT240621C000900002024-05-23 9:39AM EDT90.0053.0055.4058.650.00-435135.99%
TGT240621C000950002024-05-20 3:52PM EDT95.0062.1051.2053.650.00-1089.16%
TGT240621C001000002024-05-24 3:38PM EDT100.0045.2445.4049.400.00-12478.91%
TGT240621C001050002024-05-20 9:36AM EDT105.0055.0041.4543.600.00-1174.95%
TGT240621C001100002024-05-21 11:08AM EDT110.0045.8236.4039.050.00-22871.73%
TGT240621C001150002024-05-23 2:57PM EDT115.0029.5231.3533.650.00-51456.98%
TGT240621C001200002024-05-22 10:25AM EDT120.0024.4425.6028.000.00-51659.06%
TGT240621C001250002024-05-23 11:02AM EDT125.0020.5021.3523.900.00-52961.79%
TGT240621C001300002024-05-23 3:19PM EDT130.0018.0016.8518.85+3.10+20.81%194950.83%
TGT240621C001340002024-05-24 9:48AM EDT134.0011.1112.9515.050.00-5944.39%
TGT240621C001350002024-05-28 3:19PM EDT135.0012.5112.5513.20+1.81+16.92%594333.81%
TGT240621C001360002024-05-23 11:03AM EDT136.0010.2011.0012.300.00--132.91%
TGT240621C001390002024-05-23 10:20AM EDT139.005.807.1010.150.00--734.23%
TGT240621C001400002024-05-28 2:03PM EDT140.007.497.708.45+1.11+17.40%212,08626.15%
TGT240621C001410002024-05-28 9:38AM EDT141.006.406.407.95+0.20+3.23%2528.04%
TGT240621C001420002024-05-28 2:15PM EDT142.005.905.706.90+0.58+10.90%21625.32%
TGT240621C001430002024-05-28 9:51AM EDT143.006.105.756.50+1.63+36.47%13027.27%
TGT240621C001440002024-05-28 3:34PM EDT144.004.954.655.25+1.20+32.00%316322.91%
TGT240621C001450002024-05-28 3:57PM EDT145.004.474.404.55+1.21+37.12%2471,40222.28%
TGT240621C001460002024-05-28 12:56PM EDT146.003.653.803.90+0.81+28.52%6227821.70%
TGT240621C001470002024-05-28 3:45PM EDT147.003.153.253.35+0.88+38.77%38631321.50%
TGT240621C001480002024-05-28 3:53PM EDT148.002.712.742.82+0.77+39.69%56853621.09%
TGT240621C001490002024-05-28 2:59PM EDT149.002.182.312.39+0.53+32.12%3565121.03%
TGT240621C001500002024-05-28 3:59PM EDT150.001.931.892.00+0.51+35.92%8193,73120.92%
TGT240621C001525002024-05-28 3:48PM EDT152.501.201.171.26+0.41+51.90%16430120.95%
TGT240621C001550002024-05-28 3:59PM EDT155.000.730.720.75+0.25+52.08%6625,28420.92%
TGT240621C001575002024-05-28 3:31PM EDT157.500.400.420.46+0.10+33.33%302,90321.41%
TGT240621C001600002024-05-28 3:47PM EDT160.000.250.240.28+0.05+25.00%633,72021.92%
TGT240621C001625002024-05-28 1:18PM EDT162.500.160.160.20+0.01+6.67%2018223.24%
TGT240621C001650002024-05-28 3:48PM EDT165.000.130.100.13+0.03+30.00%449,56724.02%
TGT240621C001675002024-05-28 3:57PM EDT167.500.090.070.10+0.01+12.50%956025.39%
TGT240621C001700002024-05-28 3:43PM EDT170.000.070.050.080.00-346,31526.86%
TGT240621C001725002024-05-24 10:50AM EDT172.500.060.040.060.00-14027.93%
TGT240621C001750002024-05-28 3:33PM EDT175.000.050.030.060.00-131,91230.08%
TGT240621C001775002024-05-23 3:35PM EDT177.500.040.030.050.00--1231.35%
TGT240621C001800002024-05-28 3:07PM EDT180.000.050.020.040.00-127,42432.42%
TGT240621C001825002024-05-22 12:27PM EDT182.500.070.020.150.00--941.21%
TGT240621C001850002024-05-28 2:03PM EDT185.000.030.030.05-0.01-25.00%102,22637.11%
TGT240621C001900002024-05-28 11:04AM EDT190.000.010.010.04-0.04-80.00%61,22439.84%
TGT240621C001950002024-05-28 2:35PM EDT195.000.010.010.03-0.01-50.00%21,31441.80%
TGT240621C002000002024-05-28 2:45PM EDT200.000.040.020.07+0.01+33.33%22,96349.81%
TGT240621C002100002024-05-24 1:58PM EDT210.000.020.000.030.00-7567951.56%
TGT240621C002200002024-05-22 10:00AM EDT220.000.030.000.030.00-1528253.52%
TGT240621C002300002024-05-22 9:32AM EDT230.000.010.000.020.00-192456.25%
TGT240621C002400002024-05-22 9:31AM EDT240.000.010.000.030.00-194664.06%
TGT240621C002500002024-05-16 12:55PM EDT250.000.030.000.020.00-238165.63%
TGT240621C002600002024-05-09 1:08PM EDT260.000.030.000.020.00-6016170.31%
TGT240621C002700002024-05-22 9:39AM EDT270.000.030.000.020.00-325475.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT240621P000550002024-05-16 12:54PM EDT55.000.020.000.050.00-171135.16%
TGT240621P000600002024-03-15 10:40AM EDT60.000.130.001.260.00-165189.16%
TGT240621P000650002024-05-21 3:15PM EDT65.000.010.000.010.00-142196.88%
TGT240621P000700002024-05-10 10:08AM EDT70.000.010.000.950.00-1204151.76%
TGT240621P000750002024-05-10 3:57PM EDT75.000.010.000.960.00-1713139.36%
TGT240621P000800002024-05-20 2:06PM EDT80.000.010.000.800.00-29320123.54%
TGT240621P000850002024-05-23 12:28PM EDT85.000.020.000.060.00-11,12479.69%
TGT240621P000900002024-05-09 1:10PM EDT90.000.030.001.020.00-60861106.93%
TGT240621P000950002024-05-14 10:17AM EDT95.000.060.000.100.00-269668.36%
TGT240621P001000002024-05-28 11:38AM EDT100.000.010.000.520.00-41,41177.05%
TGT240621P001050002024-05-23 2:24PM EDT105.000.030.000.250.00-21,23661.13%
TGT240621P001100002024-05-28 2:57PM EDT110.000.040.030.05+0.01+33.33%31,86247.27%
TGT240621P001150002024-05-28 9:30AM EDT115.000.040.010.15-0.03-42.86%12,10647.75%
TGT240621P001200002024-05-28 12:42PM EDT120.000.050.040.06-0.02-28.57%171,87435.35%
TGT240621P001250002024-05-28 10:56AM EDT125.000.090.070.09-0.03-25.00%222,77330.86%
TGT240621P001300002024-05-28 3:04PM EDT130.000.130.110.13-0.05-27.78%731,46426.07%
TGT240621P001320002024-05-28 11:22AM EDT132.000.190.140.17-0.07-26.92%65124.56%
TGT240621P001330002024-05-23 2:17PM EDT133.000.430.160.190.00--323.68%
TGT240621P001340002024-05-28 3:41PM EDT134.000.220.190.22-0.11-33.33%2823.00%
TGT240621P001350002024-05-28 3:57PM EDT135.000.250.220.25-0.19-43.18%3312,99422.17%
TGT240621P001360002024-05-28 11:36AM EDT136.000.350.270.30-0.15-30.00%104121.58%
TGT240621P001370002024-05-28 3:19PM EDT137.000.390.330.36-0.26-40.00%183521.00%
TGT240621P001380002024-05-28 12:00PM EDT138.000.520.390.44-0.24-31.58%112220.53%
TGT240621P001390002024-05-28 3:41PM EDT139.000.570.490.54-0.41-41.84%133520.09%
TGT240621P001400002024-05-28 3:59PM EDT140.000.650.610.66-0.44-40.37%3116,19019.65%
TGT240621P001410002024-05-28 10:51AM EDT141.001.000.760.83-0.32-24.24%85619.43%
TGT240621P001420002024-05-28 11:56AM EDT142.001.030.951.04-0.60-36.81%155819.26%
TGT240621P001430002024-05-28 1:31PM EDT143.001.491.161.27-0.37-19.89%358818.92%
TGT240621P001440002024-05-28 2:11PM EDT144.001.721.441.54-0.56-24.56%11118618.58%
TGT240621P001450002024-05-28 3:56PM EDT145.001.861.761.87-0.86-31.62%2395,35518.34%
TGT240621P001460002024-05-28 3:16PM EDT146.002.532.162.26-0.87-25.59%14016918.14%
TGT240621P001470002024-05-28 3:59PM EDT147.002.652.612.71-1.40-34.57%3182217.98%
TGT240621P001480002024-05-28 3:19PM EDT148.003.403.103.25-1.26-27.04%7020718.03%
TGT240621P001490002024-05-28 3:59PM EDT149.003.743.653.80-1.57-29.57%6210517.77%
TGT240621P001500002024-05-28 2:19PM EDT150.004.654.254.45-1.12-19.41%863,57917.81%
TGT240621P001525002024-05-28 3:34PM EDT152.506.396.007.00-1.80-21.98%116423.60%
TGT240621P001550002024-05-28 2:52PM EDT155.008.908.058.85-1.40-13.59%375,20522.86%
TGT240621P001575002024-05-23 11:47AM EDT157.5013.2010.1510.850.00--34421.29%
TGT240621P001600002024-05-28 1:04PM EDT160.0013.7511.2013.80-1.26-8.39%12,43730.27%
TGT240621P001625002024-05-23 3:08PM EDT162.5018.8014.3016.000.00--330.13%
TGT240621P001650002024-05-28 3:03PM EDT165.0018.2516.6019.20-1.65-8.29%7001,35641.92%
TGT240621P001700002024-05-28 3:03PM EDT170.0023.1021.6024.05-1.50-6.10%3016147.10%
TGT240621P001725002024-05-22 3:38PM EDT172.5028.6524.5026.750.00--552.73%
TGT240621P001750002024-05-28 3:03PM EDT175.0028.6527.3029.15-2.09-6.80%1254054.69%
TGT240621P001775002024-05-24 1:12PM EDT177.5032.3629.9532.450.00-1151.39%
TGT240621P001800002024-05-28 3:03PM EDT180.0033.4032.4534.20-1.75-4.98%1003061.38%
TGT240621P001825002024-05-28 3:03PM EDT182.5036.2534.0536.80-3.25-8.23%502065.60%
TGT240621P001850002024-05-22 3:38PM EDT185.0041.2537.5540.000.00-1,531060.79%
TGT240621P001900002024-05-22 3:38PM EDT190.0045.4041.0544.950.00-230082.18%
TGT240621P001950002024-05-22 3:42PM EDT195.0051.5246.4049.850.00-2054.83%
TGT240621P002000002024-05-22 3:42PM EDT200.0056.5451.1555.000.00-2056.64%
TGT240621P002100002023-07-06 2:05PM EDT210.0078.8877.7578.900.00-20214.67%
TGT240621P002200002023-03-14 11:39AM EDT220.0061.2557.3058.300.00-240.00%
TGT240621P002300002023-03-01 11:23AM EDT230.0066.3664.7065.900.00-26250.00%
TGT240621P002400002024-03-19 9:30AM EDT240.0072.730.000.000.00-100.00%
TGT240621P002500002023-10-05 9:58AM EDT250.00143.36137.40138.350.00-20389.03%
TGT240621P002600002023-01-19 3:48PM EDT260.00100.3085.7587.800.00-410.00%
TGT240621P002700002023-10-02 10:18AM EDT270.00162.50160.45161.550.00-20428.00%