Deutsche Märkte schließen in 7 Stunden 52 Minuten
DAX
18.013,54 +152,74 (+0,86%) Euro Stoxx 50
4.970,33 +33,48 (+0,68%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.323,30 -23,10 (-0,98%) EUR/USD
1,0685 +0,0028 (+0,27%) Bitcoin EUR
62.004,18 +72,81 (+0,12%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920C00055000 | 2024-03-18 9:31AM EDT | 55.00 | 109.50 | 107.90 | 111.35 | 0.00 | - | 1 | 1 | 0.00% |
| TGT240920C00060000 | 2023-12-22 10:33AM EDT | 60.00 | 80.10 | 77.80 | 80.85 | 0.00 | - | 5 | 11 | 0.00% |
| TGT240920C00065000 | 2024-02-28 1:28PM EDT | 65.00 | 87.37 | 110.70 | 114.85 | 0.00 | - | 1 | 1 | 166.74% |
| TGT240920C00070000 | 2024-02-07 3:21PM EDT | 70.00 | 77.05 | 99.50 | 102.10 | 0.00 | - | 6 | 35 | 108.50% |
| TGT240920C00080000 | 2023-11-14 12:27PM EDT | 80.00 | 35.85 | 60.00 | 63.90 | 0.00 | - | 2 | 5 | 0.00% |
| TGT240920C00085000 | 2024-04-19 9:46AM EDT | 85.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240920C00090000 | 2023-12-19 4:16PM EDT | 90.00 | 51.57 | 48.45 | 50.20 | 0.00 | - | 4 | 60 | 0.00% |
| TGT240920C00095000 | 2024-02-01 3:33PM EDT | 95.00 | 50.05 | 61.25 | 63.15 | 0.00 | - | 2 | 396 | 0.00% |
| TGT240920C00100000 | 2024-02-27 11:16AM EDT | 100.00 | 54.07 | 76.35 | 79.40 | 0.00 | - | 3 | 255 | 104.48% |
| TGT240920C00105000 | 2024-02-07 2:26PM EDT | 105.00 | 44.94 | 65.75 | 68.30 | 0.00 | - | 1 | 107 | 71.59% |
| TGT240920C00110000 | 2024-03-05 10:44AM EDT | 110.00 | 60.38 | 65.20 | 68.10 | 0.00 | - | 5 | 458 | 86.06% |
| TGT240920C00115000 | 2024-04-01 11:06AM EDT | 115.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TGT240920C00120000 | 2024-03-28 12:03PM EDT | 120.00 | 57.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240920C00125000 | 2024-04-16 12:44PM EDT | 125.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TGT240920C00130000 | 2024-04-12 3:09PM EDT | 130.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TGT240920C00135000 | 2024-04-19 3:50PM EDT | 135.00 | 36.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240920C00140000 | 2024-04-18 11:20AM EDT | 140.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TGT240920C00145000 | 2024-04-10 1:42PM EDT | 145.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240920C00150000 | 2024-04-16 10:33AM EDT | 150.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240920C00155000 | 2024-04-22 1:47PM EDT | 155.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240920C00160000 | 2024-04-22 10:05AM EDT | 160.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240920C00165000 | 2024-04-22 11:01AM EDT | 165.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TGT240920C00170000 | 2024-04-22 1:30PM EDT | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.78% |
| TGT240920C00175000 | 2024-04-22 12:11PM EDT | 175.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TGT240920C00180000 | 2024-04-22 10:05AM EDT | 180.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TGT240920C00185000 | 2024-04-22 1:27PM EDT | 185.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| TGT240920C00190000 | 2024-04-22 10:01AM EDT | 190.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TGT240920C00195000 | 2024-04-22 2:44PM EDT | 195.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TGT240920C00200000 | 2024-04-22 10:16AM EDT | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TGT240920C00210000 | 2024-04-11 1:48PM EDT | 210.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TGT240920C00220000 | 2024-04-19 10:24AM EDT | 220.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TGT240920C00230000 | 2024-04-02 2:43PM EDT | 230.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TGT240920C00240000 | 2024-04-12 10:31AM EDT | 240.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TGT240920C00250000 | 2024-04-19 3:42PM EDT | 250.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TGT240920C00260000 | 2024-04-05 10:18AM EDT | 260.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240920P00055000 | 2024-02-21 12:29PM EDT | 55.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 3 | 12 | 67.19% |
| TGT240920P00060000 | 2024-03-20 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 326 | 25.00% |
| TGT240920P00065000 | 2024-03-04 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 400 | 58.01% |
| TGT240920P00070000 | 2024-03-28 3:51PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT240920P00075000 | 2024-04-19 11:40AM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT240920P00080000 | 2024-04-22 10:56AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT240920P00085000 | 2024-04-22 10:58AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT240920P00090000 | 2024-04-19 11:45AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TGT240920P00095000 | 2024-04-22 10:40AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TGT240920P00100000 | 2024-04-17 11:51AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TGT240920P00105000 | 2024-03-28 3:53PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TGT240920P00110000 | 2024-04-22 10:41AM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TGT240920P00115000 | 2024-04-19 3:03PM EDT | 115.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TGT240920P00120000 | 2024-04-19 1:05PM EDT | 120.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TGT240920P00125000 | 2024-04-22 3:34PM EDT | 125.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TGT240920P00130000 | 2024-04-19 11:46AM EDT | 130.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| TGT240920P00135000 | 2024-04-17 12:11PM EDT | 135.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TGT240920P00140000 | 2024-04-22 10:26AM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TGT240920P00145000 | 2024-04-22 11:00AM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TGT240920P00150000 | 2024-04-22 2:45PM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TGT240920P00155000 | 2024-04-22 1:38PM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TGT240920P00160000 | 2024-04-22 10:54AM EDT | 160.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TGT240920P00165000 | 2024-04-22 1:27PM EDT | 165.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TGT240920P00170000 | 2024-04-22 3:59PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TGT240920P00175000 | 2024-04-22 10:00AM EDT | 175.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TGT240920P00180000 | 2024-04-19 12:44PM EDT | 180.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TGT240920P00185000 | 2024-04-19 12:49PM EDT | 185.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TGT240920P00190000 | 2023-08-03 3:06PM EDT | 190.00 | 58.30 | 64.15 | 65.25 | 0.00 | - | 37 | 0 | 117.40% |
| TGT240920P00195000 | 2024-03-01 4:51PM EDT | 195.00 | 41.15 | 22.55 | 23.25 | 0.00 | - | 24 | 24 | 0.00% |
| TGT240920P00200000 | 2024-04-17 2:41PM EDT | 200.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
