Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TGT251219C00065000 | 2024-03-07 3:43PM EDT | 65.00 | 108.11 | 105.00 | 109.45 | 0.00 | - | 1 | 19 | 66.25% |
TGT251219C00070000 | 2024-03-28 10:27AM EDT | 70.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TGT251219C00075000 | 2023-12-27 1:16PM EDT | 75.00 | 69.31 | 66.70 | 71.30 | 0.00 | - | 2 | 3 | 0.00% |
TGT251219C00080000 | 2024-02-20 2:58PM EDT | 80.00 | 72.52 | 89.55 | 93.95 | 0.00 | - | 1 | 11 | 52.22% |
TGT251219C00085000 | 2024-02-20 2:58PM EDT | 85.00 | 68.32 | 85.00 | 89.50 | 0.00 | - | 1 | 4 | 50.19% |
TGT251219C00090000 | 2024-03-12 1:42PM EDT | 90.00 | 81.15 | 82.00 | 86.10 | 0.00 | - | 2 | 9 | 51.62% |
TGT251219C00095000 | 2024-02-20 1:21PM EDT | 95.00 | 60.06 | 76.95 | 79.70 | 0.00 | - | 2 | 7 | 49.72% |
TGT251219C00100000 | 2024-03-15 2:57PM EDT | 100.00 | 69.46 | 69.15 | 72.80 | 0.00 | - | 5 | 154 | 41.88% |
TGT251219C00105000 | 2024-01-30 12:39PM EDT | 105.00 | 43.20 | 55.00 | 56.60 | 0.00 | - | 3 | 29 | 0.00% |
TGT251219C00110000 | 2024-04-01 9:30AM EDT | 110.00 | 74.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TGT251219C00115000 | 2024-03-06 10:33AM EDT | 115.00 | 66.00 | 63.55 | 64.70 | 0.00 | - | 6 | 19 | 46.39% |
TGT251219C00120000 | 2024-01-30 2:26PM EDT | 120.00 | 34.35 | 44.35 | 46.10 | 0.00 | - | 1 | 126 | 0.00% |
TGT251219C00125000 | 2024-04-23 10:18AM EDT | 125.00 | 52.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TGT251219C00130000 | 2024-04-17 11:16AM EDT | 130.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TGT251219C00135000 | 2024-04-09 2:51PM EDT | 135.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TGT251219C00140000 | 2024-04-08 1:01PM EDT | 140.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TGT251219C00145000 | 2024-03-20 9:39AM EDT | 145.00 | 40.76 | 37.55 | 41.75 | 0.00 | - | 1 | 152 | 37.62% |
TGT251219C00150000 | 2024-04-19 12:16PM EDT | 150.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TGT251219C00155000 | 2024-03-28 3:38PM EDT | 155.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
TGT251219C00160000 | 2024-04-19 10:31AM EDT | 160.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
TGT251219C00165000 | 2024-04-12 12:38PM EDT | 165.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
TGT251219C00170000 | 2024-04-23 3:27PM EDT | 170.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
TGT251219C00175000 | 2024-04-23 3:07PM EDT | 175.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.78% |
TGT251219C00180000 | 2024-04-09 10:52AM EDT | 180.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
TGT251219C00185000 | 2024-04-23 3:29PM EDT | 185.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
TGT251219C00190000 | 2024-03-06 10:32AM EDT | 190.00 | 20.50 | 20.10 | 20.75 | 0.00 | - | 1 | 17 | 34.27% |
TGT251219C00195000 | 2024-04-22 3:49PM EDT | 195.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
TGT251219C00200000 | 2024-04-16 11:46AM EDT | 200.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
TGT251219C00210000 | 2024-04-09 12:16PM EDT | 210.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
TGT251219C00220000 | 2024-04-05 10:47AM EDT | 220.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
TGT251219C00230000 | 2024-04-23 3:03PM EDT | 230.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
TGT251219C00240000 | 2024-04-19 12:44PM EDT | 240.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TGT251219C00250000 | 2024-04-17 3:46PM EDT | 250.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
TGT251219C00260000 | 2024-04-19 12:49PM EDT | 260.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TGT251219P00055000 | 2024-03-06 3:45PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 1,209 | 12.50% |
TGT251219P00060000 | 2024-02-27 2:12PM EDT | 60.00 | 0.96 | 0.01 | 1.05 | 0.00 | - | 4 | 269 | 46.55% |
TGT251219P00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
TGT251219P00070000 | 2024-03-26 9:30AM EDT | 70.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
TGT251219P00075000 | 2024-04-18 9:30AM EDT | 75.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
TGT251219P00080000 | 2024-03-14 1:37PM EDT | 80.00 | 1.57 | 0.82 | 1.71 | 0.00 | - | 5 | 1,263 | 38.45% |
TGT251219P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
TGT251219P00090000 | 2024-04-19 1:18PM EDT | 90.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
TGT251219P00095000 | 2024-03-05 1:23PM EDT | 95.00 | 2.64 | 2.19 | 2.80 | 0.00 | - | 11 | 34 | 34.85% |
TGT251219P00100000 | 2024-04-19 1:18PM EDT | 100.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
TGT251219P00105000 | 2024-04-08 3:01PM EDT | 105.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TGT251219P00110000 | 2024-04-23 12:14PM EDT | 110.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TGT251219P00115000 | 2024-03-06 10:32AM EDT | 115.00 | 4.77 | 4.85 | 5.15 | 0.00 | - | 4 | 83 | 30.88% |
TGT251219P00120000 | 2024-04-04 3:32PM EDT | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
TGT251219P00125000 | 2024-04-22 1:42PM EDT | 125.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
TGT251219P00130000 | 2024-04-16 9:54AM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
TGT251219P00135000 | 2024-04-09 12:22PM EDT | 135.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
TGT251219P00140000 | 2024-04-12 9:30AM EDT | 140.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
TGT251219P00145000 | 2024-04-11 3:46PM EDT | 145.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
TGT251219P00150000 | 2024-04-12 10:02AM EDT | 150.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
TGT251219P00155000 | 2024-04-01 3:54PM EDT | 155.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
TGT251219P00160000 | 2024-04-03 10:39AM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
TGT251219P00165000 | 2024-04-18 9:49AM EDT | 165.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
TGT251219P00170000 | 2024-04-17 2:33PM EDT | 170.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TGT251219P00175000 | 2024-04-05 10:07AM EDT | 175.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
TGT251219P00180000 | 2023-11-21 11:47AM EDT | 180.00 | 51.32 | 44.10 | 48.10 | 0.00 | - | 1 | 10 | 46.82% |
TGT251219P00185000 | 2024-04-04 2:59PM EDT | 185.00 | 28.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
TGT251219P00190000 | 2024-04-23 3:44PM EDT | 190.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
TGT251219P00200000 | 2024-03-08 3:18PM EDT | 200.00 | 38.85 | 35.70 | 40.30 | 0.00 | - | 2 | 2 | 20.39% |
TGT251219P00210000 | 2023-08-30 12:27PM EDT | 210.00 | 83.52 | 97.45 | 102.00 | 0.00 | - | 3 | 0 | 82.74% |
TGT251219P00220000 | 2024-03-01 4:51PM EDT | 220.00 | 66.10 | 46.30 | 49.50 | 0.00 | - | 8 | 8 | 0.00% |
TGT251219P00230000 | 2023-11-20 12:58PM EDT | 230.00 | 101.00 | 91.50 | 94.65 | 0.00 | - | 1 | 0 | 56.39% |