TGT - Target Corporation
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117C00075000 | 2023-06-01 3:00PM EDT | 75.00 | 60.35 | 60.80 | 62.30 | 0.00 | - | 5 | 284 | 42.96% |
| TGT250117C00080000 | 2023-06-02 9:50AM EDT | 80.00 | 57.20 | 56.75 | 58.15 | -17.92 | -23.86% | 1 | 2 | 41.92% |
| TGT250117C00085000 | 2023-05-01 10:18AM EDT | 85.00 | 76.17 | 54.10 | 55.60 | 0.00 | - | 4 | 3 | 44.92% |
| TGT250117C00090000 | 2023-06-01 1:56PM EDT | 90.00 | 49.00 | 49.25 | 50.45 | 0.00 | - | 3 | 4 | 40.60% |
| TGT250117C00095000 | 2023-06-01 2:31PM EDT | 95.00 | 44.91 | 45.70 | 46.60 | 0.00 | - | 11 | 13 | 39.50% |
| TGT250117C00100000 | 2023-06-02 1:29PM EDT | 100.00 | 42.27 | 42.00 | 43.30 | +0.90 | +2.18% | 4 | 72 | 39.33% |
| TGT250117C00105000 | 2023-02-24 11:17AM EDT | 105.00 | 69.19 | 58.35 | 59.95 | 0.00 | - | 10 | 10 | 74.95% |
| TGT250117C00110000 | 2023-06-02 9:51AM EDT | 110.00 | 36.25 | 35.35 | 36.35 | +4.25 | +13.28% | 3 | 37 | 37.40% |
| TGT250117C00115000 | 2023-06-01 2:38PM EDT | 115.00 | 31.81 | 32.25 | 33.05 | 0.00 | - | 20 | 95 | 36.43% |
| TGT250117C00120000 | 2023-06-02 2:02PM EDT | 120.00 | 29.94 | 29.55 | 30.65 | +0.74 | +2.53% | 46 | 35 | 36.71% |
| TGT250117C00125000 | 2023-06-02 9:34AM EDT | 125.00 | 27.50 | 26.45 | 27.95 | +1.00 | +3.77% | 4 | 22 | 36.23% |
| TGT250117C00130000 | 2023-06-02 2:33PM EDT | 130.00 | 24.40 | 24.25 | 25.00 | +0.77 | +3.26% | 76 | 128 | 35.12% |
| TGT250117C00135000 | 2023-06-02 12:49PM EDT | 135.00 | 21.72 | 21.50 | 22.45 | +0.83 | +3.97% | 81 | 109 | 34.42% |
| TGT250117C00140000 | 2023-06-02 12:07PM EDT | 140.00 | 18.95 | 19.35 | 20.55 | -0.05 | -0.26% | 83 | 150 | 34.46% |
| TGT250117C00145000 | 2023-06-02 10:49AM EDT | 145.00 | 16.90 | 17.10 | 18.15 | +0.14 | +0.84% | 4 | 151 | 33.53% |
| TGT250117C00150000 | 2023-06-02 3:44PM EDT | 150.00 | 15.57 | 15.55 | 16.20 | +0.47 | +3.11% | 122 | 139 | 33.06% |
| TGT250117C00155000 | 2023-06-02 11:51AM EDT | 155.00 | 13.25 | 13.80 | 14.45 | -0.30 | -2.21% | 2 | 525 | 32.67% |
| TGT250117C00160000 | 2023-06-02 3:38PM EDT | 160.00 | 12.33 | 12.20 | 13.15 | +0.49 | +4.14% | 10 | 399 | 32.75% |
| TGT250117C00165000 | 2023-06-02 12:37PM EDT | 165.00 | 10.64 | 10.75 | 11.50 | +0.19 | +1.82% | 7 | 283 | 32.11% |
| TGT250117C00170000 | 2023-06-02 1:08PM EDT | 170.00 | 9.60 | 9.45 | 9.95 | +1.10 | +12.94% | 3 | 540 | 31.42% |
| TGT250117C00175000 | 2023-06-01 1:03PM EDT | 175.00 | 7.55 | 8.30 | 8.85 | 0.00 | - | 101 | 349 | 31.24% |
| TGT250117C00180000 | 2023-06-02 3:42PM EDT | 180.00 | 7.37 | 7.20 | 7.50 | +0.07 | +0.96% | 103 | 230 | 30.46% |
| TGT250117C00185000 | 2023-06-02 2:38PM EDT | 185.00 | 6.45 | 6.40 | 6.85 | +0.49 | +8.22% | 1 | 163 | 30.71% |
| TGT250117C00190000 | 2023-06-02 1:28PM EDT | 190.00 | 5.74 | 5.50 | 5.95 | +0.29 | +5.32% | 13 | 395 | 30.36% |
| TGT250117C00195000 | 2023-06-02 11:50AM EDT | 195.00 | 4.65 | 4.75 | 5.30 | +0.10 | +2.20% | 1 | 2,014 | 30.32% |
| TGT250117C00200000 | 2023-06-02 2:37PM EDT | 200.00 | 4.30 | 4.15 | 4.45 | +0.65 | +17.81% | 5 | 128 | 29.71% |
| TGT250117C00210000 | 2023-06-02 3:47PM EDT | 210.00 | 3.20 | 3.10 | 3.50 | -0.05 | -1.54% | 2 | 62 | 29.66% |
| TGT250117C00220000 | 2023-06-01 2:21PM EDT | 220.00 | 2.55 | 2.36 | 2.55 | 0.00 | - | 12 | 151 | 29.04% |
| TGT250117C00230000 | 2023-06-02 10:33AM EDT | 230.00 | 1.93 | 1.78 | 1.96 | +0.11 | +6.04% | 6 | 219 | 28.91% |
| TGT250117C00240000 | 2023-06-02 10:53AM EDT | 240.00 | 1.55 | 1.36 | 1.52 | +0.32 | +26.02% | 1 | 215 | 28.85% |
| TGT250117C00250000 | 2023-06-02 3:36PM EDT | 250.00 | 1.14 | 1.05 | 1.17 | +0.05 | +4.59% | 33 | 66 | 28.76% |
| TGT250117C00260000 | 2023-06-02 3:13PM EDT | 260.00 | 0.99 | 0.77 | 0.98 | 0.00 | - | 11 | 230 | 29.13% |
| TGT250117C00270000 | 2023-06-02 3:37PM EDT | 270.00 | 0.67 | 0.70 | 0.76 | +0.03 | +4.69% | 6 | 135 | 29.05% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117P00070000 | 2023-06-02 3:45PM EDT | 70.00 | 2.75 | 2.69 | 2.91 | -0.30 | -9.84% | 7 | 60 | 42.33% |
| TGT250117P00075000 | 2023-06-01 9:33AM EDT | 75.00 | 4.00 | 3.15 | 3.55 | 0.00 | - | 1 | 240 | 41.09% |
| TGT250117P00080000 | 2023-06-02 3:40PM EDT | 80.00 | 4.05 | 4.00 | 4.30 | -0.35 | -7.95% | 4 | 39 | 39.96% |
| TGT250117P00085000 | 2023-06-02 10:46AM EDT | 85.00 | 5.30 | 4.80 | 5.10 | -0.10 | -1.85% | 1 | 251 | 38.73% |
| TGT250117P00090000 | 2023-05-31 2:23PM EDT | 90.00 | 6.25 | 5.65 | 6.00 | 0.00 | - | 2 | 30 | 37.54% |
| TGT250117P00095000 | 2023-06-02 3:31PM EDT | 95.00 | 6.75 | 6.65 | 7.05 | +1.00 | +17.39% | 4 | 8 | 36.48% |
| TGT250117P00100000 | 2023-06-01 1:44PM EDT | 100.00 | 8.00 | 7.80 | 8.20 | -0.78 | -8.88% | 227 | 83 | 35.41% |
| TGT250117P00105000 | 2023-05-31 3:26PM EDT | 105.00 | 9.85 | 9.10 | 9.55 | 0.00 | - | 8 | 44 | 34.52% |
| TGT250117P00110000 | 2023-06-01 11:09AM EDT | 110.00 | 12.18 | 10.55 | 11.00 | 0.00 | - | 1 | 185 | 33.56% |
| TGT250117P00115000 | 2023-06-02 12:20PM EDT | 115.00 | 13.24 | 12.15 | 12.55 | -0.56 | -4.06% | 1 | 169 | 32.54% |
| TGT250117P00120000 | 2023-06-02 12:32PM EDT | 120.00 | 14.96 | 13.90 | 14.60 | -0.04 | -0.27% | 2 | 345 | 32.11% |
| TGT250117P00125000 | 2023-06-02 3:52PM EDT | 125.00 | 15.97 | 15.80 | 16.30 | -1.58 | -9.00% | 5 | 720 | 30.85% |
| TGT250117P00130000 | 2023-06-02 12:49PM EDT | 130.00 | 19.18 | 17.90 | 18.70 | -0.02 | -0.10% | 1 | 772 | 30.45% |
| TGT250117P00135000 | 2023-06-02 3:48PM EDT | 135.00 | 20.38 | 20.15 | 20.95 | -2.75 | -11.89% | 2 | 771 | 29.54% |
| TGT250117P00140000 | 2023-06-02 3:47PM EDT | 140.00 | 22.93 | 22.60 | 23.25 | -1.34 | -5.52% | 12 | 1,162 | 28.46% |
| TGT250117P00145000 | 2023-06-02 3:40PM EDT | 145.00 | 25.43 | 25.25 | 26.00 | -2.97 | -10.46% | 4 | 491 | 27.77% |
| TGT250117P00150000 | 2023-06-02 2:51PM EDT | 150.00 | 28.15 | 28.05 | 28.65 | -2.27 | -7.46% | 5 | 1,107 | 26.66% |
| TGT250117P00155000 | 2023-06-01 11:49AM EDT | 155.00 | 34.13 | 31.05 | 31.90 | 0.00 | - | 3 | 250 | 26.17% |
| TGT250117P00160000 | 2023-06-01 9:33AM EDT | 160.00 | 37.45 | 34.00 | 34.85 | 0.00 | - | 1 | 643 | 24.91% |
| TGT250117P00165000 | 2023-06-01 9:33AM EDT | 165.00 | 41.95 | 37.50 | 38.65 | 0.00 | - | 1 | 192 | 24.72% |
| TGT250117P00170000 | 2023-05-31 10:16AM EDT | 170.00 | 40.50 | 41.15 | 42.35 | 0.00 | - | 10 | 341 | 24.08% |
| TGT250117P00175000 | 2023-05-01 12:18PM EDT | 175.00 | 31.95 | 46.70 | 48.05 | 0.00 | - | 1 | 49 | 26.87% |
| TGT250117P00180000 | 2023-06-01 3:13PM EDT | 180.00 | 51.60 | 48.65 | 50.10 | 0.00 | - | 2 | 137 | 22.47% |
| TGT250117P00185000 | 2023-05-30 1:01PM EDT | 185.00 | 52.10 | 53.00 | 54.25 | 0.00 | - | 2 | 13 | 21.69% |
| TGT250117P00190000 | 2023-06-01 2:31PM EDT | 190.00 | 59.25 | 57.10 | 58.45 | 0.00 | - | 90 | 93 | 20.59% |
| TGT250117P00195000 | 2022-12-14 3:52PM EDT | 195.00 | 53.30 | 43.40 | 45.75 | 0.00 | - | - | 1 | 0.00% |
| TGT250117P00200000 | 2023-06-01 3:13PM EDT | 200.00 | 69.40 | 66.30 | 67.35 | 0.00 | - | 2 | 18 | 18.14% |
| TGT250117P00210000 | 2023-06-02 1:05PM EDT | 210.00 | 77.93 | 75.85 | 77.75 | -0.22 | -0.28% | 3 | 2 | 21.86% |
| TGT250117P00220000 | 2023-05-26 9:39AM EDT | 220.00 | 81.75 | 85.50 | 87.60 | 0.00 | - | 1 | 0 | 22.80% |
| TGT250117P00230000 | 2023-05-23 12:37PM EDT | 230.00 | 80.97 | 95.50 | 97.85 | 0.00 | - | 1 | 0 | 25.57% |
| TGT250117P00240000 | 2023-03-21 1:04PM EDT | 240.00 | 78.80 | 79.00 | 81.45 | 0.00 | - | 10 | 3 | 0.00% |
| TGT250117P00250000 | 2022-11-16 4:28PM EDT | 250.00 | 95.65 | 102.90 | 105.15 | 0.00 | - | 3 | 1 | 0.00% |
| TGT250117P00260000 | 2023-03-02 10:34AM EDT | 260.00 | 97.80 | 93.30 | 96.45 | 0.00 | - | 1 | 1 | 0.00% |
| TGT250117P00270000 | 2023-03-09 2:25PM EDT | 270.00 | 107.40 | 103.90 | 106.35 | 0.00 | - | 1 | 0 | 0.00% |
