Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.211,79 +9,42 (+0,02%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.044,08 -1.128,65 (-1,94%) CMC Crypto 200
1.303,75 +9,08 (+0,70%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117C00055000 | 2024-02-21 4:40PM EDT | 55.00 | 94.20 | 112.05 | 116.15 | 0.00 | - | 2 | 2 | 138.99% |
| TGT250117C00060000 | 2024-02-16 4:44PM EDT | 60.00 | 89.20 | 102.50 | 107.00 | 0.00 | - | 2 | 0 | 103.83% |
| TGT250117C00065000 | 2024-02-23 2:51PM EDT | 65.00 | 88.52 | 102.15 | 106.25 | 0.00 | - | 2 | 2 | 120.36% |
| TGT250117C00070000 | 2024-02-16 10:47AM EDT | 70.00 | 75.44 | 92.50 | 97.00 | 0.00 | - | 5 | 12 | 89.62% |
| TGT250117C00075000 | 2024-03-08 12:50PM EDT | 75.00 | 96.74 | 95.55 | 99.55 | 0.00 | - | 1 | 269 | 118.71% |
| TGT250117C00080000 | 2024-03-01 12:45PM EDT | 80.00 | 75.82 | 95.70 | 99.75 | 0.00 | - | 1 | 50 | 130.63% |
| TGT250117C00085000 | 2023-12-20 3:02PM EDT | 85.00 | 55.71 | 52.95 | 57.25 | 0.00 | - | 25 | 26 | 0.00% |
| TGT250117C00090000 | 2024-04-01 11:01AM EDT | 90.00 | 90.81 | 67.10 | 70.50 | 0.00 | - | 10 | 41 | 42.15% |
| TGT250117C00095000 | 2024-04-29 2:11PM EDT | 95.00 | 67.55 | 64.00 | 67.70 | 0.00 | - | 6 | 87 | 52.66% |
| TGT250117C00100000 | 2024-05-01 10:10AM EDT | 100.00 | 60.07 | 59.15 | 63.10 | 0.00 | - | 2 | 301 | 50.38% |
| TGT250117C00105000 | 2024-04-05 2:32PM EDT | 105.00 | 68.97 | 54.35 | 56.00 | 0.00 | - | 1 | 162 | 35.82% |
| TGT250117C00110000 | 2024-04-22 11:09AM EDT | 110.00 | 59.00 | 51.15 | 53.45 | 0.00 | - | 1 | 367 | 43.81% |
| TGT250117C00115000 | 2024-04-17 1:14PM EDT | 115.00 | 53.22 | 46.40 | 49.10 | 0.00 | - | 62 | 334 | 42.27% |
| TGT250117C00120000 | 2024-05-02 11:35AM EDT | 120.00 | 41.85 | 43.30 | 45.50 | 0.00 | - | 1 | 454 | 42.82% |
| TGT250117C00125000 | 2024-05-02 11:35AM EDT | 125.00 | 37.85 | 39.20 | 41.40 | 0.00 | - | 1 | 978 | 41.34% |
| TGT250117C00130000 | 2024-05-07 12:49PM EDT | 130.00 | 36.50 | 35.30 | 36.90 | 0.00 | - | 20 | 2,300 | 38.58% |
| TGT250117C00135000 | 2024-04-16 3:23PM EDT | 135.00 | 32.92 | 31.60 | 33.15 | -3.03 | -8.43% | 1 | 470 | 37.53% |
| TGT250117C00140000 | 2024-05-03 3:54PM EDT | 140.00 | 27.50 | 26.95 | 30.20 | 0.00 | - | 15 | 700 | 37.92% |
| TGT250117C00145000 | 2024-05-07 12:01PM EDT | 145.00 | 25.95 | 24.60 | 26.50 | 0.00 | - | 75 | 607 | 36.23% |
| TGT250117C00150000 | 2024-05-07 10:52AM EDT | 150.00 | 23.00 | 20.80 | 23.10 | 0.00 | - | 2 | 2,267 | 34.86% |
| TGT250117C00155000 | 2024-05-08 2:26PM EDT | 155.00 | 19.70 | 17.95 | 19.20 | -0.05 | -0.25% | 2 | 1,332 | 32.19% |
| TGT250117C00160000 | 2024-05-08 9:54AM EDT | 160.00 | 17.24 | 16.30 | 17.55 | +0.11 | +0.64% | 2 | 2,288 | 33.48% |
| TGT250117C00165000 | 2024-05-07 11:49AM EDT | 165.00 | 14.00 | 14.00 | 14.35 | -0.90 | -6.04% | 1 | 1,324 | 31.41% |
| TGT250117C00170000 | 2024-05-08 1:57PM EDT | 170.00 | 12.60 | 11.90 | 12.25 | +0.05 | +0.40% | 4 | 1,611 | 30.99% |
| TGT250117C00175000 | 2024-05-07 12:47PM EDT | 175.00 | 10.60 | 10.05 | 10.45 | 0.00 | - | 7 | 2,175 | 30.74% |
| TGT250117C00180000 | 2024-05-08 3:14PM EDT | 180.00 | 8.80 | 8.40 | 8.80 | -0.50 | -5.38% | 9 | 1,804 | 30.38% |
| TGT250117C00185000 | 2024-05-07 12:13PM EDT | 185.00 | 7.42 | 7.00 | 7.35 | 0.00 | - | 1 | 331 | 30.02% |
| TGT250117C00190000 | 2024-05-08 9:38AM EDT | 190.00 | 6.10 | 5.85 | 6.05 | +0.50 | +8.93% | 4 | 1,636 | 29.59% |
| TGT250117C00195000 | 2024-05-08 1:47PM EDT | 195.00 | 5.20 | 4.80 | 5.00 | -0.35 | -6.31% | 13 | 1,967 | 29.34% |
| TGT250117C00200000 | 2024-05-08 1:28PM EDT | 200.00 | 4.36 | 4.00 | 4.15 | +0.01 | +0.23% | 3 | 1,171 | 29.21% |
| TGT250117C00210000 | 2024-05-07 9:45AM EDT | 210.00 | 2.97 | 2.68 | 2.94 | -0.03 | -1.00% | 1 | 1,654 | 29.36% |
| TGT250117C00220000 | 2024-05-06 9:30AM EDT | 220.00 | 1.66 | 1.80 | 1.94 | 0.00 | - | 1 | 689 | 29.00% |
| TGT250117C00230000 | 2024-05-02 3:14PM EDT | 230.00 | 1.25 | 1.21 | 1.35 | 0.00 | - | 11 | 542 | 29.15% |
| TGT250117C00240000 | 2024-05-03 10:25AM EDT | 240.00 | 0.92 | 0.83 | 0.96 | 0.00 | - | 1 | 670 | 29.44% |
| TGT250117C00250000 | 2024-05-02 1:39PM EDT | 250.00 | 0.64 | 0.59 | 0.70 | 0.00 | - | 1 | 607 | 29.83% |
| TGT250117C00260000 | 2024-05-01 3:40PM EDT | 260.00 | 0.43 | 0.43 | 0.53 | 0.00 | - | 2 | 1,520 | 30.37% |
| TGT250117C00270000 | 2024-05-07 9:33AM EDT | 270.00 | 0.43 | 0.33 | 0.42 | 0.00 | - | 20 | 1,041 | 31.06% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117P00055000 | 2024-04-26 11:58AM EDT | 55.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 2 | 155 | 53.71% |
| TGT250117P00060000 | 2024-04-22 10:50AM EDT | 60.00 | 0.10 | 0.07 | 0.28 | 0.00 | - | 2 | 69 | 52.05% |
| TGT250117P00065000 | 2024-04-22 10:51AM EDT | 65.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 25.00% |
| TGT250117P00070000 | 2024-04-25 2:07PM EDT | 70.00 | 0.16 | 0.08 | 0.43 | 0.00 | - | 2 | 480 | 50.73% |
| TGT250117P00075000 | 2024-04-08 10:31AM EDT | 75.00 | 0.20 | 0.20 | 0.27 | 0.00 | - | 2 | 447 | 43.56% |
| TGT250117P00080000 | 2024-05-07 10:57AM EDT | 80.00 | 0.29 | 0.22 | 0.34 | 0.00 | - | 2 | 1,131 | 41.65% |
| TGT250117P00085000 | 2024-04-26 2:16PM EDT | 85.00 | 0.37 | 0.40 | 0.48 | 0.00 | - | 5 | 2,046 | 40.63% |
| TGT250117P00090000 | 2024-05-07 10:58AM EDT | 90.00 | 0.54 | 0.54 | 0.61 | 0.00 | - | 2 | 1,277 | 39.04% |
| TGT250117P00095000 | 2024-05-01 9:44AM EDT | 95.00 | 0.81 | 0.73 | 0.81 | 0.00 | - | 5 | 558 | 37.87% |
| TGT250117P00100000 | 2024-05-03 10:32AM EDT | 100.00 | 1.04 | 0.97 | 1.04 | 0.00 | - | 4 | 1,098 | 36.57% |
| TGT250117P00105000 | 2024-04-16 2:25PM EDT | 105.00 | 1.35 | 1.20 | 1.36 | 0.00 | - | 62 | 710 | 35.55% |
| TGT250117P00110000 | 2024-05-07 10:48AM EDT | 110.00 | 1.65 | 1.69 | 1.76 | 0.00 | - | 2 | 1,006 | 34.56% |
| TGT250117P00115000 | 2024-05-07 11:59AM EDT | 115.00 | 2.10 | 2.19 | 2.26 | 0.00 | - | 80 | 1,297 | 33.63% |
| TGT250117P00120000 | 2024-05-01 12:18PM EDT | 120.00 | 3.03 | 2.82 | 2.91 | 0.00 | - | 30 | 1,643 | 32.87% |
| TGT250117P00125000 | 2024-05-06 10:42AM EDT | 125.00 | 3.85 | 3.45 | 3.70 | 0.00 | - | 1 | 1,953 | 32.13% |
| TGT250117P00130000 | 2024-05-07 12:02PM EDT | 130.00 | 4.30 | 4.50 | 4.60 | 0.00 | - | 20 | 1,444 | 31.26% |
| TGT250117P00135000 | 2024-05-08 2:42PM EDT | 135.00 | 5.50 | 5.60 | 5.75 | +0.35 | +6.80% | 1 | 2,306 | 30.63% |
| TGT250117P00140000 | 2024-05-03 2:37PM EDT | 140.00 | 7.15 | 6.90 | 7.05 | 0.00 | - | 43 | 3,115 | 29.88% |
| TGT250117P00145000 | 2024-05-06 10:35AM EDT | 145.00 | 9.15 | 8.25 | 8.60 | 0.00 | - | 2 | 1,859 | 29.23% |
| TGT250117P00150000 | 2024-05-07 1:27PM EDT | 150.00 | 10.00 | 10.20 | 10.40 | 0.00 | - | 30 | 3,018 | 28.62% |
| TGT250117P00155000 | 2024-05-07 12:56PM EDT | 155.00 | 11.85 | 12.25 | 12.45 | 0.00 | - | 2 | 1,644 | 28.03% |
| TGT250117P00160000 | 2024-05-08 3:10PM EDT | 160.00 | 14.40 | 14.40 | 14.80 | -0.72 | -4.76% | 3 | 1,065 | 27.52% |
| TGT250117P00165000 | 2024-05-07 2:47PM EDT | 165.00 | 16.90 | 17.10 | 17.35 | 0.00 | - | 1 | 1,302 | 26.89% |
| TGT250117P00170000 | 2024-05-07 9:38AM EDT | 170.00 | 19.00 | 18.95 | 20.25 | 0.00 | - | 1 | 1,118 | 26.43% |
| TGT250117P00175000 | 2024-04-26 12:27PM EDT | 175.00 | 19.70 | 22.05 | 25.00 | 0.00 | - | 2 | 375 | 29.09% |
| TGT250117P00180000 | 2024-04-11 1:10PM EDT | 180.00 | 19.95 | 25.10 | 28.05 | 0.00 | - | 9 | 116 | 28.06% |
| TGT250117P00185000 | 2024-05-03 11:11AM EDT | 185.00 | 31.35 | 29.60 | 31.00 | 0.00 | - | 1 | 87 | 26.27% |
| TGT250117P00190000 | 2024-04-15 12:33PM EDT | 190.00 | 29.10 | 32.50 | 34.85 | 0.00 | - | 1 | 31 | 25.90% |
| TGT250117P00195000 | 2024-03-21 3:53PM EDT | 195.00 | 29.95 | 30.80 | 33.15 | 0.00 | - | 14 | 17 | 0.00% |
| TGT250117P00200000 | 2024-05-06 10:35AM EDT | 200.00 | 44.66 | 42.30 | 44.55 | 0.00 | - | 2 | 120 | 29.22% |
| TGT250117P00210000 | 2024-04-08 2:50PM EDT | 210.00 | 41.95 | 50.80 | 52.65 | 0.00 | - | 1 | 5 | 27.12% |
| TGT250117P00220000 | 2024-04-01 12:35PM EDT | 220.00 | 43.72 | 60.25 | 63.90 | 0.00 | - | 1 | 1 | 34.31% |
| TGT250117P00230000 | 2024-05-07 11:45AM EDT | 230.00 | 70.26 | 69.40 | 73.00 | 0.00 | - | 50 | 60 | 34.31% |
| TGT250117P00240000 | 2023-03-21 1:04PM EDT | 240.00 | 78.80 | 79.00 | 81.45 | 0.00 | - | 10 | 3 | 30.02% |
| TGT250117P00250000 | 2022-11-16 4:28PM EDT | 250.00 | 95.65 | 102.90 | 105.15 | 0.00 | - | 3 | 1 | 68.26% |
| TGT250117P00260000 | 2023-03-02 10:34AM EDT | 260.00 | 97.80 | 93.30 | 96.45 | 0.00 | - | 1 | 1 | 0.00% |
| TGT250117P00270000 | 2023-11-15 11:40AM EDT | 270.00 | 139.53 | 128.50 | 129.95 | 0.00 | - | 2 | 0 | 84.87% |
