Deutsche Märkte geschlossen

Target Corporation (TGT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
155,29+2,37 (+1,55%)
Börsenschluss: 04:00PM EST
155,28 -0,01 (-0,01%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT240308C001150002024-02-02 2:23PM EST115.0031.9039.7041.350.00-10123.44%
TGT240308C001200002024-02-23 10:23AM EST120.0032.1034.6536.400.00-22108.40%
TGT240308C001250002024-02-06 9:39AM EST125.0018.8129.6031.500.00-1095.41%
TGT240308C001260002024-02-29 11:07AM EST126.0027.7228.6530.550.00-1195.61%
TGT240308C001280002024-02-27 12:37PM EST128.0023.7326.6028.550.00-2388.18%
TGT240308C001290002024-03-01 10:55AM EST129.0025.6225.6527.60+8.22+47.24%2288.09%
TGT240308C001300002024-02-23 11:37AM EST130.0022.7424.6526.550.00-11083.69%
TGT240308C001310002024-02-23 10:18AM EST131.0021.5223.6525.750.00-1785.64%
TGT240308C001320002024-02-20 10:16AM EST132.0020.5022.7023.950.00-4354.69%
TGT240308C001330002024-02-29 2:50PM EST133.0020.0021.8523.800.00-3484.57%
TGT240308C001340002024-02-07 10:16AM EST134.0014.4020.8022.100.00-13363.28%
TGT240308C001350002024-03-01 11:07AM EST135.0019.4019.9021.95+0.97+5.26%280581.59%
TGT240308C001360002024-01-30 9:32AM EST136.007.700.000.000.00--10.00%
TGT240308C001370002024-02-21 1:01PM EST137.0013.5518.0019.550.00-1370.02%
TGT240308C001380002024-03-01 9:39AM EST138.0016.5017.4019.15+3.65+28.40%24281.40%
TGT240308C001390002024-03-01 3:04PM EST139.0017.1516.1517.90+4.57+36.33%52171.29%
TGT240308C001400002024-03-01 2:12PM EST140.0016.4015.7516.85+2.25+15.90%65874.85%
TGT240308C001410002024-03-01 11:58AM EST141.0015.3515.2515.70+1.76+12.95%111075.20%
TGT240308C001420002024-03-01 1:25PM EST142.0014.5013.6515.15+1.44+11.03%462069.87%
TGT240308C001430002024-03-01 1:44PM EST143.0013.8313.4014.50+1.95+16.41%465277.00%
TGT240308C001440002024-03-01 11:47AM EST144.0012.5112.1013.35+1.26+11.20%427768.80%
TGT240308C001450002024-03-01 3:05PM EST145.0012.0012.0512.45+1.85+18.23%16840274.07%
TGT240308C001460002024-03-01 3:38PM EST146.0011.3010.6512.05+1.70+17.71%159071.44%
TGT240308C001470002024-03-01 3:38PM EST147.0010.5010.4511.40+1.60+17.98%7018376.00%
TGT240308C001480002024-03-01 3:31PM EST148.009.719.3010.45+1.36+16.29%709370.63%
TGT240308C001490002024-03-01 3:41PM EST149.009.058.559.50+1.61+21.64%2038768.09%
TGT240308C001500002024-03-01 3:50PM EST150.008.358.158.80+1.41+20.32%24567769.51%
TGT240308C001525002024-03-01 3:59PM EST152.507.207.057.20+1.45+25.22%4981,17671.41%
TGT240308C001550002024-03-01 3:59PM EST155.005.905.755.90+1.38+30.53%1,00480571.58%
TGT240308C001575002024-03-01 3:59PM EST157.504.684.604.70+0.98+26.49%36019571.12%
TGT240308C001600002024-03-01 3:59PM EST160.003.673.553.75+0.89+32.01%1,2792,03970.70%
TGT240308C001625002024-03-01 3:54PM EST162.502.862.802.91+0.78+37.50%85849370.85%
TGT240308C001650002024-03-01 3:57PM EST165.002.192.102.25+0.59+36.88%88251170.58%
TGT240308C001675002024-03-01 3:59PM EST167.501.701.601.73+0.54+46.55%52127570.95%
TGT240308C001700002024-03-01 3:59PM EST170.001.231.171.33+0.41+50.00%59491071.09%
TGT240308C001725002024-03-01 3:58PM EST172.500.930.911.00+0.32+52.46%1,0219771.88%
TGT240308C001750002024-03-01 3:56PM EST175.000.720.610.82+0.33+84.62%52220272.41%
TGT240308C001775002024-03-01 3:08PM EST177.500.480.490.64+0.21+77.78%485973.97%
TGT240308C001800002024-03-01 3:59PM EST180.000.420.340.42+0.23+121.05%54719572.85%
TGT240308C001825002024-03-01 3:59PM EST182.500.270.250.31+0.15+125.00%1941873.44%
TGT240308C001850002024-03-01 3:59PM EST185.000.200.200.21+0.11+122.22%1,14523374.02%
TGT240308C001900002024-03-01 3:55PM EST190.000.110.090.15+0.06+120.00%1751176.17%
TGT240308C001925002024-03-01 3:47PM EST192.500.080.050.09+0.03+60.00%26124074.61%
Putsfür8. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT240308P000950002024-02-26 3:50PM EST95.000.060.000.230.00-12171.09%
TGT240308P001000002024-02-26 9:30AM EST100.000.050.000.020.00-198118.75%
TGT240308P001050002024-03-01 11:20AM EST105.000.020.000.020.00-27106.25%
TGT240308P001100002024-02-22 10:02AM EST110.000.090.000.240.00-310125.39%
TGT240308P001110002024-03-01 9:36AM EST111.000.040.010.05-0.03-42.86%8820103.13%
TGT240308P001150002024-03-01 9:42AM EST115.000.250.010.04+0.21+525.00%15791.41%
TGT240308P001160002024-02-26 1:19PM EST116.000.100.010.150.00-11102.34%
TGT240308P001200002024-03-01 3:12PM EST120.000.050.010.06-0.03-37.50%149682.42%
TGT240308P001250002024-03-01 3:59PM EST125.000.080.050.10-0.03-27.27%2013478.13%
TGT240308P001260002024-02-29 12:17PM EST126.000.160.080.120.00-13878.91%
TGT240308P001270002024-03-01 3:15PM EST127.000.120.090.12-0.10-45.45%51676.95%
TGT240308P001280002024-03-01 3:06PM EST128.000.150.120.14-0.07-31.82%635176.76%
TGT240308P001290002024-03-01 3:55PM EST129.000.150.130.16-0.10-40.00%92675.49%
TGT240308P001300002024-03-01 3:51PM EST130.000.180.100.18-0.10-35.71%14948972.46%
TGT240308P001310002024-03-01 2:42PM EST131.000.190.180.22-0.10-34.48%213474.22%
TGT240308P001320002024-03-01 3:48PM EST132.000.250.200.23-0.11-30.56%652972.46%
TGT240308P001330002024-03-01 3:54PM EST133.000.270.220.29-0.14-34.15%17131671.97%
TGT240308P001340002024-03-01 3:59PM EST134.000.300.210.33-0.18-37.50%6620069.92%
TGT240308P001350002024-03-01 3:55PM EST135.000.390.310.39-0.18-31.58%10435170.80%
TGT240308P001360002024-03-01 3:56PM EST136.000.460.420.46-0.15-24.59%6314371.48%
TGT240308P001370002024-03-01 3:56PM EST137.000.520.480.54-0.27-34.18%5511670.90%
TGT240308P001380002024-03-01 3:53PM EST138.000.630.580.63-0.29-31.52%16316170.80%
TGT240308P001390002024-03-01 3:55PM EST139.000.780.680.81-0.22-22.00%7416571.58%
TGT240308P001400002024-03-01 3:54PM EST140.000.890.740.89-0.27-23.28%31127170.07%
TGT240308P001410002024-03-01 3:57PM EST141.001.000.911.00-0.40-28.57%7011269.97%
TGT240308P001420002024-03-01 3:57PM EST142.001.141.091.16-0.40-25.97%27717970.19%
TGT240308P001430002024-03-01 3:34PM EST143.001.311.271.44-0.56-29.95%11212971.14%
TGT240308P001440002024-03-01 3:58PM EST144.001.551.461.55-0.65-29.55%40011570.12%
TGT240308P001450002024-03-01 3:56PM EST145.001.821.681.77-0.44-19.47%29726570.02%
TGT240308P001460002024-03-01 2:35PM EST146.002.011.862.03-0.70-25.83%7910369.58%
TGT240308P001470002024-03-01 3:54PM EST147.002.392.132.32-0.60-20.07%1679369.70%
TGT240308P001480002024-03-01 3:33PM EST148.002.642.502.68-0.79-23.03%12122370.70%
TGT240308P001490002024-03-01 3:37PM EST149.003.022.753.05-0.53-14.93%9219270.46%
TGT240308P001500002024-03-01 3:59PM EST150.003.203.153.30-0.95-22.89%56734870.07%
TGT240308P001525002024-03-01 3:59PM EST152.504.274.204.35-0.83-16.27%26165270.65%
TGT240308P001550002024-03-01 3:59PM EST155.005.355.305.55-1.10-17.05%27710470.19%
TGT240308P001575002024-03-01 3:59PM EST157.506.726.706.85-1.48-18.05%787170.04%
TGT240308P001600002024-03-01 3:59PM EST160.008.308.058.75-1.85-18.23%322971.22%
TGT240308P001650002024-03-01 3:37PM EST165.0011.9011.4011.90-2.35-16.49%6266.94%
TGT240308P001675002024-03-01 1:21PM EST167.5014.1113.3014.70-2.06-12.74%12173.07%
TGT240308P001725002024-02-23 2:41PM EST172.5020.5617.2518.250.00-1161.28%