TGT - Target Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT250117C000750002023-06-01 3:00PM EDT75.0060.3560.8062.300.00-528442.96%
TGT250117C000800002023-06-02 9:50AM EDT80.0057.2056.7558.15-17.92-23.86%1241.92%
TGT250117C000850002023-05-01 10:18AM EDT85.0076.1754.1055.600.00-4344.92%
TGT250117C000900002023-06-01 1:56PM EDT90.0049.0049.2550.450.00-3440.60%
TGT250117C000950002023-06-01 2:31PM EDT95.0044.9145.7046.600.00-111339.50%
TGT250117C001000002023-06-02 1:29PM EDT100.0042.2742.0043.30+0.90+2.18%47239.33%
TGT250117C001050002023-02-24 11:17AM EDT105.0069.1958.3559.950.00-101074.95%
TGT250117C001100002023-06-02 9:51AM EDT110.0036.2535.3536.35+4.25+13.28%33737.40%
TGT250117C001150002023-06-01 2:38PM EDT115.0031.8132.2533.050.00-209536.43%
TGT250117C001200002023-06-02 2:02PM EDT120.0029.9429.5530.65+0.74+2.53%463536.71%
TGT250117C001250002023-06-02 9:34AM EDT125.0027.5026.4527.95+1.00+3.77%42236.23%
TGT250117C001300002023-06-02 2:33PM EDT130.0024.4024.2525.00+0.77+3.26%7612835.12%
TGT250117C001350002023-06-02 12:49PM EDT135.0021.7221.5022.45+0.83+3.97%8110934.42%
TGT250117C001400002023-06-02 12:07PM EDT140.0018.9519.3520.55-0.05-0.26%8315034.46%
TGT250117C001450002023-06-02 10:49AM EDT145.0016.9017.1018.15+0.14+0.84%415133.53%
TGT250117C001500002023-06-02 3:44PM EDT150.0015.5715.5516.20+0.47+3.11%12213933.06%
TGT250117C001550002023-06-02 11:51AM EDT155.0013.2513.8014.45-0.30-2.21%252532.67%
TGT250117C001600002023-06-02 3:38PM EDT160.0012.3312.2013.15+0.49+4.14%1039932.75%
TGT250117C001650002023-06-02 12:37PM EDT165.0010.6410.7511.50+0.19+1.82%728332.11%
TGT250117C001700002023-06-02 1:08PM EDT170.009.609.459.95+1.10+12.94%354031.42%
TGT250117C001750002023-06-01 1:03PM EDT175.007.558.308.850.00-10134931.24%
TGT250117C001800002023-06-02 3:42PM EDT180.007.377.207.50+0.07+0.96%10323030.46%
TGT250117C001850002023-06-02 2:38PM EDT185.006.456.406.85+0.49+8.22%116330.71%
TGT250117C001900002023-06-02 1:28PM EDT190.005.745.505.95+0.29+5.32%1339530.36%
TGT250117C001950002023-06-02 11:50AM EDT195.004.654.755.30+0.10+2.20%12,01430.32%
TGT250117C002000002023-06-02 2:37PM EDT200.004.304.154.45+0.65+17.81%512829.71%
TGT250117C002100002023-06-02 3:47PM EDT210.003.203.103.50-0.05-1.54%26229.66%
TGT250117C002200002023-06-01 2:21PM EDT220.002.552.362.550.00-1215129.04%
TGT250117C002300002023-06-02 10:33AM EDT230.001.931.781.96+0.11+6.04%621928.91%
TGT250117C002400002023-06-02 10:53AM EDT240.001.551.361.52+0.32+26.02%121528.85%
TGT250117C002500002023-06-02 3:36PM EDT250.001.141.051.17+0.05+4.59%336628.76%
TGT250117C002600002023-06-02 3:13PM EDT260.000.990.770.980.00-1123029.13%
TGT250117C002700002023-06-02 3:37PM EDT270.000.670.700.76+0.03+4.69%613529.05%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT250117P000700002023-06-02 3:45PM EDT70.002.752.692.91-0.30-9.84%76042.33%
TGT250117P000750002023-06-01 9:33AM EDT75.004.003.153.550.00-124041.09%
TGT250117P000800002023-06-02 3:40PM EDT80.004.054.004.30-0.35-7.95%43939.96%
TGT250117P000850002023-06-02 10:46AM EDT85.005.304.805.10-0.10-1.85%125138.73%
TGT250117P000900002023-05-31 2:23PM EDT90.006.255.656.000.00-23037.54%
TGT250117P000950002023-06-02 3:31PM EDT95.006.756.657.05+1.00+17.39%4836.48%
TGT250117P001000002023-06-01 1:44PM EDT100.008.007.808.20-0.78-8.88%2278335.41%
TGT250117P001050002023-05-31 3:26PM EDT105.009.859.109.550.00-84434.52%
TGT250117P001100002023-06-01 11:09AM EDT110.0012.1810.5511.000.00-118533.56%
TGT250117P001150002023-06-02 12:20PM EDT115.0013.2412.1512.55-0.56-4.06%116932.54%
TGT250117P001200002023-06-02 12:32PM EDT120.0014.9613.9014.60-0.04-0.27%234532.11%
TGT250117P001250002023-06-02 3:52PM EDT125.0015.9715.8016.30-1.58-9.00%572030.85%
TGT250117P001300002023-06-02 12:49PM EDT130.0019.1817.9018.70-0.02-0.10%177230.45%
TGT250117P001350002023-06-02 3:48PM EDT135.0020.3820.1520.95-2.75-11.89%277129.54%
TGT250117P001400002023-06-02 3:47PM EDT140.0022.9322.6023.25-1.34-5.52%121,16228.46%
TGT250117P001450002023-06-02 3:40PM EDT145.0025.4325.2526.00-2.97-10.46%449127.77%
TGT250117P001500002023-06-02 2:51PM EDT150.0028.1528.0528.65-2.27-7.46%51,10726.66%
TGT250117P001550002023-06-01 11:49AM EDT155.0034.1331.0531.900.00-325026.17%
TGT250117P001600002023-06-01 9:33AM EDT160.0037.4534.0034.850.00-164324.91%
TGT250117P001650002023-06-01 9:33AM EDT165.0041.9537.5038.650.00-119224.72%
TGT250117P001700002023-05-31 10:16AM EDT170.0040.5041.1542.350.00-1034124.08%
TGT250117P001750002023-05-01 12:18PM EDT175.0031.9546.7048.050.00-14926.87%
TGT250117P001800002023-06-01 3:13PM EDT180.0051.6048.6550.100.00-213722.47%
TGT250117P001850002023-05-30 1:01PM EDT185.0052.1053.0054.250.00-21321.69%
TGT250117P001900002023-06-01 2:31PM EDT190.0059.2557.1058.450.00-909320.59%
TGT250117P001950002022-12-14 3:52PM EDT195.0053.3043.4045.750.00--10.00%
TGT250117P002000002023-06-01 3:13PM EDT200.0069.4066.3067.350.00-21818.14%
TGT250117P002100002023-06-02 1:05PM EDT210.0077.9375.8577.75-0.22-0.28%3221.86%
TGT250117P002200002023-05-26 9:39AM EDT220.0081.7585.5087.600.00-1022.80%
TGT250117P002300002023-05-23 12:37PM EDT230.0080.9795.5097.850.00-1025.57%
TGT250117P002400002023-03-21 1:04PM EDT240.0078.8079.0081.450.00-1030.00%
TGT250117P002500002022-11-16 4:28PM EDT250.0095.65102.90105.150.00-310.00%
TGT250117P002600002023-03-02 10:34AM EDT260.0097.8093.3096.450.00-110.00%
TGT250117P002700002023-03-09 2:25PM EDT270.00107.40103.90106.350.00-100.00%