Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.270,64 -262,40 (-0,49%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT241018C00075000 | 2024-08-20 11:32AM EDT | 75.00 | 68.80 | 77.25 | 81.25 | 0.00 | - | 60 | 0 | 110.74% |
| TGT241018C00080000 | 2024-08-26 9:30AM EDT | 80.00 | 81.10 | 72.80 | 75.45 | 0.00 | - | - | 1 | 97.85% |
| TGT241018C00100000 | 2024-08-29 2:31PM EDT | 100.00 | 54.52 | 52.50 | 56.45 | 0.00 | - | 7 | 9 | 75.68% |
| TGT241018C00110000 | 2024-08-15 9:45AM EDT | 110.00 | 33.00 | 42.55 | 46.35 | 0.00 | - | 1 | 2 | 61.13% |
| TGT241018C00115000 | 2024-08-21 10:56AM EDT | 115.00 | 48.10 | 37.60 | 40.30 | 0.00 | - | 1 | 7 | 65.31% |
| TGT241018C00120000 | 2024-08-22 10:33AM EDT | 120.00 | 39.90 | 32.65 | 35.45 | 0.00 | - | 3 | 31 | 59.47% |
| TGT241018C00125000 | 2024-08-21 10:41AM EDT | 125.00 | 39.15 | 28.65 | 31.00 | 0.00 | - | 1 | 78 | 56.91% |
| TGT241018C00130000 | 2024-08-27 3:06PM EDT | 130.00 | 30.13 | 23.10 | 25.85 | 0.00 | - | 1 | 222 | 48.16% |
| TGT241018C00135000 | 2024-08-30 2:49PM EDT | 135.00 | 19.10 | 19.00 | 21.00 | -5.93 | -23.69% | 12 | 361 | 41.75% |
| TGT241018C00140000 | 2024-08-30 11:31AM EDT | 140.00 | 14.55 | 14.50 | 15.90 | -0.50 | -3.32% | 1 | 560 | 33.51% |
| TGT241018C00145000 | 2024-08-30 3:56PM EDT | 145.00 | 10.97 | 10.25 | 11.40 | -0.63 | -5.43% | 202 | 1,414 | 28.50% |
| TGT241018C00150000 | 2024-08-30 3:45PM EDT | 150.00 | 7.00 | 7.35 | 7.55 | -0.56 | -7.41% | 241 | 1,262 | 25.29% |
| TGT241018C00155000 | 2024-08-30 3:56PM EDT | 155.00 | 4.50 | 4.40 | 4.55 | -0.10 | -2.17% | 827 | 1,085 | 23.35% |
| TGT241018C00160000 | 2024-08-30 3:59PM EDT | 160.00 | 2.50 | 2.37 | 2.50 | -0.18 | -6.72% | 591 | 2,980 | 22.33% |
| TGT241018C00165000 | 2024-08-30 3:59PM EDT | 165.00 | 1.22 | 1.17 | 1.23 | -0.16 | -11.59% | 681 | 4,766 | 21.64% |
| TGT241018C00170000 | 2024-08-30 3:59PM EDT | 170.00 | 0.56 | 0.54 | 0.85 | -0.12 | -17.65% | 508 | 2,169 | 24.01% |
| TGT241018C00175000 | 2024-08-30 3:45PM EDT | 175.00 | 0.25 | 0.20 | 0.28 | -0.07 | -21.88% | 2,782 | 5,256 | 21.97% |
| TGT241018C00180000 | 2024-08-30 3:02PM EDT | 180.00 | 0.12 | 0.10 | 0.14 | -0.05 | -29.41% | 86 | 1,392 | 22.66% |
| TGT241018C00185000 | 2024-08-29 11:04AM EDT | 185.00 | 0.09 | 0.03 | 0.12 | 0.00 | - | 18 | 432 | 25.20% |
| TGT241018C00190000 | 2024-08-30 10:27AM EDT | 190.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 191 | 27.05% |
| TGT241018C00195000 | 2024-08-29 3:34PM EDT | 195.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 134 | 32.13% |
| TGT241018C00200000 | 2024-08-30 10:27AM EDT | 200.00 | 0.04 | 0.00 | 0.15 | -0.03 | -42.86% | 3 | 324 | 34.91% |
| TGT241018C00210000 | 2024-08-22 10:23AM EDT | 210.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 74 | 39.45% |
| TGT241018C00220000 | 2024-08-22 10:42AM EDT | 220.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 140 | 41.60% |
| TGT241018C00230000 | 2024-07-22 3:37PM EDT | 230.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 140 | 340 | 51.86% |
| TGT241018C00250000 | 2024-07-16 2:43PM EDT | 250.00 | 0.05 | 0.01 | 0.38 | 0.00 | - | 61 | 41 | 60.35% |
| TGT241018C00260000 | 2024-08-21 9:31AM EDT | 260.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 55.86% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT241018P00075000 | 2024-08-09 9:55AM EDT | 75.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 8 | 79.69% |
| TGT241018P00080000 | 2024-08-16 3:06PM EDT | 80.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 1 | 32 | 73.05% |
| TGT241018P00085000 | 2024-08-05 2:09PM EDT | 85.00 | 0.32 | 0.00 | 0.13 | 0.00 | - | 1 | 2 | 66.80% |
| TGT241018P00090000 | 2024-08-15 3:19PM EDT | 90.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 13 | 60.74% |
| TGT241018P00095000 | 2024-08-20 12:46PM EDT | 95.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 5 | 65 | 55.66% |
| TGT241018P00100000 | 2024-08-23 12:30PM EDT | 100.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 1 | 434 | 50.20% |
| TGT241018P00105000 | 2024-08-27 12:05PM EDT | 105.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 1 | 621 | 50.98% |
| TGT241018P00110000 | 2024-08-30 3:19PM EDT | 110.00 | 0.11 | 0.02 | 0.10 | +0.06 | +120.00% | 5 | 502 | 42.09% |
| TGT241018P00115000 | 2024-08-30 1:48PM EDT | 115.00 | 0.09 | 0.01 | 0.23 | +0.02 | +28.57% | 6 | 379 | 42.24% |
| TGT241018P00120000 | 2024-08-30 10:05AM EDT | 120.00 | 0.05 | 0.03 | 0.11 | -0.02 | -28.57% | 2 | 1,172 | 32.72% |
| TGT241018P00125000 | 2024-08-30 1:48PM EDT | 125.00 | 0.16 | 0.09 | 0.17 | +0.02 | +14.29% | 6 | 554 | 30.03% |
| TGT241018P00130000 | 2024-08-30 12:31PM EDT | 130.00 | 0.24 | 0.20 | 0.27 | +0.01 | +4.35% | 14 | 610 | 27.42% |
| TGT241018P00135000 | 2024-08-30 3:35PM EDT | 135.00 | 0.47 | 0.39 | 0.62 | -0.01 | -2.08% | 60 | 4,273 | 27.05% |
| TGT241018P00140000 | 2024-08-30 12:56PM EDT | 140.00 | 0.90 | 0.73 | 0.98 | -0.03 | -3.23% | 21 | 4,678 | 24.38% |
| TGT241018P00145000 | 2024-08-30 3:43PM EDT | 145.00 | 1.70 | 1.48 | 1.57 | +0.05 | +3.03% | 20 | 3,007 | 21.62% |
| TGT241018P00150000 | 2024-08-30 3:51PM EDT | 150.00 | 2.83 | 2.73 | 2.84 | -0.27 | -8.71% | 109 | 4,196 | 20.12% |
| TGT241018P00155000 | 2024-08-30 3:19PM EDT | 155.00 | 5.00 | 4.80 | 4.95 | +0.05 | +1.01% | 278 | 2,507 | 18.93% |
| TGT241018P00160000 | 2024-08-30 3:50PM EDT | 160.00 | 8.32 | 7.70 | 8.15 | +0.42 | +5.32% | 31 | 1,103 | 18.59% |
| TGT241018P00165000 | 2024-08-30 1:01PM EDT | 165.00 | 12.90 | 11.45 | 12.15 | +1.15 | +9.79% | 4 | 271 | 18.41% |
| TGT241018P00170000 | 2024-08-29 11:17AM EDT | 170.00 | 16.82 | 15.60 | 17.80 | 0.00 | - | 2 | 173 | 28.35% |
| TGT241018P00175000 | 2024-08-29 3:04PM EDT | 175.00 | 22.00 | 20.15 | 23.20 | 0.00 | - | 18 | 4 | 36.24% |
| TGT241018P00180000 | 2024-08-21 9:39AM EDT | 180.00 | 15.00 | 25.50 | 27.85 | 0.00 | - | 2 | 0 | 38.40% |
| TGT241018P00185000 | 2024-05-22 3:47PM EDT | 185.00 | 43.15 | 37.45 | 40.70 | 0.00 | - | 16 | 0 | 80.13% |
| TGT241018P00190000 | 2024-05-22 3:47PM EDT | 190.00 | 48.10 | 42.30 | 45.90 | 0.00 | - | 15 | 0 | 85.60% |
| TGT241018P00195000 | 2024-05-22 3:47PM EDT | 195.00 | 53.15 | 47.40 | 50.90 | 0.00 | - | 139 | 0 | 90.91% |
| TGT241018P00200000 | 2024-05-22 12:58PM EDT | 200.00 | 54.95 | 52.05 | 55.90 | 0.00 | - | 1 | 0 | 94.77% |
