Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.394,76 +652,97 (+1,06%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240802C00125000 | 2024-07-08 2:55PM EDT | 125.00 | 24.10 | 23.00 | 25.60 | 0.00 | - | 2 | 3 | 76.86% |
| TGT240802C00130000 | 2024-07-11 2:51PM EDT | 130.00 | 22.19 | 17.15 | 20.55 | 0.00 | - | - | 10 | 97.85% |
| TGT240802C00132000 | 2024-07-16 9:49AM EDT | 132.00 | 21.31 | 15.40 | 18.55 | 0.00 | - | 6 | 0 | 90.33% |
| TGT240802C00135000 | 2024-07-26 1:52PM EDT | 135.00 | 13.35 | 13.05 | 14.90 | +1.35 | +11.25% | 2 | 15 | 65.43% |
| TGT240802C00140000 | 2024-07-19 11:54AM EDT | 140.00 | 10.26 | 9.00 | 9.90 | 0.00 | - | 1 | 12 | 48.00% |
| TGT240802C00142000 | 2024-07-11 1:50PM EDT | 142.00 | 10.35 | 6.50 | 8.00 | 0.00 | - | 8 | 9 | 42.53% |
| TGT240802C00143000 | 2024-07-25 9:37AM EDT | 143.00 | 6.75 | 6.45 | 7.15 | +1.70 | +33.66% | 10 | 17 | 41.21% |
| TGT240802C00144000 | 2024-07-26 9:44AM EDT | 144.00 | 5.80 | 4.70 | 5.95 | +1.45 | +33.33% | 3 | 33 | 34.08% |
| TGT240802C00145000 | 2024-07-26 10:37AM EDT | 145.00 | 5.00 | 3.90 | 5.10 | +0.28 | +5.93% | 30 | 166 | 32.37% |
| TGT240802C00146000 | 2024-07-26 1:45PM EDT | 146.00 | 3.60 | 3.05 | 4.40 | +0.74 | +25.87% | 6 | 54 | 32.30% |
| TGT240802C00147000 | 2024-07-26 3:58PM EDT | 147.00 | 3.40 | 3.35 | 3.55 | +1.30 | +61.90% | 92 | 136 | 29.59% |
| TGT240802C00148000 | 2024-07-26 3:51PM EDT | 148.00 | 2.61 | 2.72 | 2.86 | +0.60 | +29.85% | 214 | 157 | 28.35% |
| TGT240802C00149000 | 2024-07-26 3:51PM EDT | 149.00 | 2.20 | 2.16 | 2.30 | +0.71 | +47.65% | 293 | 368 | 27.93% |
| TGT240802C00150000 | 2024-07-26 3:59PM EDT | 150.00 | 1.73 | 1.69 | 1.77 | +0.56 | +47.86% | 440 | 388 | 27.05% |
| TGT240802C00152500 | 2024-07-26 3:59PM EDT | 152.50 | 0.88 | 0.80 | 0.92 | +0.30 | +51.72% | 344 | 391 | 27.03% |
| TGT240802C00155000 | 2024-07-26 3:57PM EDT | 155.00 | 0.38 | 0.38 | 0.42 | +0.10 | +35.71% | 278 | 561 | 26.91% |
| TGT240802C00157500 | 2024-07-26 3:59PM EDT | 157.50 | 0.17 | 0.16 | 0.17 | +0.03 | +21.43% | 108 | 511 | 26.86% |
| TGT240802C00160000 | 2024-07-26 3:54PM EDT | 160.00 | 0.11 | 0.05 | 0.09 | +0.02 | +22.22% | 48 | 368 | 28.71% |
| TGT240802C00162500 | 2024-07-26 3:27PM EDT | 162.50 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 41 | 137 | 32.32% |
| TGT240802C00165000 | 2024-07-26 3:34PM EDT | 165.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 41 | 149 | 33.99% |
| TGT240802C00167500 | 2024-07-26 10:50AM EDT | 167.50 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 10 | 34 | 40.63% |
| TGT240802C00170000 | 2024-07-25 2:10PM EDT | 170.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 59 | 42.38% |
| TGT240802C00172500 | 2024-07-26 10:56AM EDT | 172.50 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 60 | 35 | 44.53% |
| TGT240802C00175000 | 2024-07-26 10:50AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 35 | 46.09% |
| TGT240802C00177500 | 2024-07-18 12:05PM EDT | 177.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 77.44% |
| TGT240802C00180000 | 2024-07-24 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 18 | 42 | 82.23% |
| TGT240802C00185000 | 2024-07-16 11:33AM EDT | 185.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 79.88% |
| TGT240802C00190000 | 2024-07-26 10:07AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 70 | 67.97% |
| TGT240802C00210000 | 2024-06-20 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 131.84% |
| TGT240802C00215000 | 2024-07-17 1:04PM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 10 | 139.06% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240802P00110000 | 2024-07-17 1:04PM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 10 | 90.23% |
| TGT240802P00120000 | 2024-07-26 10:51AM EDT | 120.00 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 15 | 25 | 64.45% |
| TGT240802P00125000 | 2024-07-25 10:45AM EDT | 125.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 5 | 25 | 59.38% |
| TGT240802P00130000 | 2024-07-26 3:25PM EDT | 130.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 1 | 36 | 47.07% |
| TGT240802P00131000 | 2024-07-25 2:31PM EDT | 131.00 | 0.08 | 0.00 | - | 0.00 | - | - | - | 25.00% |
| TGT240802P00133000 | 2024-07-26 1:14PM EDT | 133.00 | 0.05 | 0.02 | 0.06 | -0.07 | -58.33% | 1 | 14 | 40.23% |
| TGT240802P00134000 | 2024-07-26 11:05AM EDT | 134.00 | 0.07 | 0.02 | 0.07 | -0.03 | -30.00% | 2 | 5 | 38.87% |
| TGT240802P00135000 | 2024-07-26 11:12AM EDT | 135.00 | 0.11 | 0.03 | 0.07 | -0.12 | -52.17% | 10 | 48 | 36.52% |
| TGT240802P00136000 | 2024-07-26 12:13PM EDT | 136.00 | 0.08 | 0.04 | 0.10 | -0.12 | -60.00% | 14 | 31 | 36.43% |
| TGT240802P00137000 | 2024-07-26 11:05AM EDT | 137.00 | 0.12 | 0.05 | 0.12 | -0.05 | -29.41% | 2 | 19 | 35.16% |
| TGT240802P00138000 | 2024-07-26 3:20PM EDT | 138.00 | 0.12 | 0.07 | 0.13 | -0.22 | -64.71% | 25 | 22 | 33.20% |
| TGT240802P00139000 | 2024-07-26 3:46PM EDT | 139.00 | 0.14 | 0.10 | 0.16 | -0.21 | -60.00% | 10 | 90 | 32.03% |
| TGT240802P00140000 | 2024-07-26 3:48PM EDT | 140.00 | 0.18 | 0.12 | 0.19 | -0.27 | -60.00% | 1,651 | 143 | 30.57% |
| TGT240802P00141000 | 2024-07-26 3:47PM EDT | 141.00 | 0.23 | 0.22 | 0.24 | -0.40 | -63.49% | 59 | 57 | 29.44% |
| TGT240802P00142000 | 2024-07-26 2:47PM EDT | 142.00 | 0.31 | 0.28 | 0.33 | -0.46 | -59.74% | 19 | 43 | 29.00% |
| TGT240802P00143000 | 2024-07-26 3:37PM EDT | 143.00 | 0.50 | 0.38 | 0.43 | -0.50 | -50.00% | 30 | 86 | 28.22% |
| TGT240802P00144000 | 2024-07-26 3:42PM EDT | 144.00 | 0.56 | 0.51 | 0.60 | -0.65 | -53.72% | 41 | 56 | 28.17% |
| TGT240802P00145000 | 2024-07-26 3:50PM EDT | 145.00 | 0.75 | 0.67 | 0.79 | -1.10 | -59.46% | 69 | 159 | 27.66% |
| TGT240802P00146000 | 2024-07-26 2:59PM EDT | 146.00 | 1.26 | 0.87 | 1.03 | -1.05 | -45.45% | 42 | 95 | 27.17% |
| TGT240802P00147000 | 2024-07-26 3:37PM EDT | 147.00 | 1.47 | 1.19 | 1.28 | -1.35 | -47.87% | 126 | 117 | 26.07% |
| TGT240802P00148000 | 2024-07-26 3:58PM EDT | 148.00 | 1.60 | 1.55 | 1.65 | -1.39 | -46.49% | 1,254 | 437 | 25.76% |
| TGT240802P00149000 | 2024-07-26 3:58PM EDT | 149.00 | 2.10 | 1.97 | 2.09 | -1.10 | -34.38% | 192 | 133 | 25.39% |
| TGT240802P00150000 | 2024-07-26 3:57PM EDT | 150.00 | 2.66 | 2.48 | 2.62 | -1.46 | -35.44% | 172 | 362 | 25.22% |
| TGT240802P00152500 | 2024-07-26 3:43PM EDT | 152.50 | 4.53 | 3.05 | 5.15 | -1.34 | -22.83% | 11 | 84 | 37.11% |
| TGT240802P00155000 | 2024-07-26 2:14PM EDT | 155.00 | 7.02 | 6.05 | 7.15 | -0.03 | -0.43% | 12 | 22 | 39.60% |
| TGT240802P00157500 | 2024-07-18 1:22PM EDT | 157.50 | 5.95 | 7.50 | 8.85 | 0.00 | - | 2 | 4 | 32.23% |
| TGT240802P00160000 | 2024-07-26 2:14PM EDT | 160.00 | 11.80 | 9.55 | 12.70 | +5.30 | +81.54% | 30 | 24 | 65.09% |
| TGT240802P00172500 | 2024-07-16 10:36AM EDT | 172.50 | 18.45 | 22.75 | 25.30 | 0.00 | - | - | 0 | 72.75% |
