Deutsche Märkte geschlossen
Nikkei 225
28.162,83 -120,20 (-0,42%) Dow Jones 30
33.849,46 -497,57 (-1,45%) BTC-EUR
15.680,43 -470,77 (-2,91%) CMC Crypto 200
380,17 -0,12 (-0,03%) Nasdaq Compositive
11.049,50 -176,86 (-1,58%) S&P 500
3.963,94 -62,18 (-1,54%)
Target Corporation (TGT)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221202C00090000 | 2022-11-17 1:06PM EST | 90.00 | 70.01 | 74.85 | 76.45 | 0.00 | - | - | 10 | 255.47% |
| TGT221202C00105000 | 2022-11-11 3:50PM EST | 105.00 | 69.05 | 59.80 | 60.80 | 0.00 | - | - | 0 | 212.11% |
| TGT221202C00110000 | 2022-11-11 3:44PM EST | 110.00 | 64.26 | 55.05 | 55.90 | 0.00 | - | - | 0 | 155.08% |
| TGT221202C00120000 | 2022-11-15 3:27PM EST | 120.00 | 59.80 | 44.95 | 46.40 | 0.00 | - | 20 | 10 | 148.05% |
| TGT221202C00125000 | 2022-11-17 10:31AM EST | 125.00 | 31.85 | 39.90 | 41.35 | 0.00 | - | 3 | 0 | 127.73% |
| TGT221202C00130000 | 2022-10-26 11:15AM EST | 130.00 | 40.40 | 33.05 | 33.85 | 0.00 | - | - | 0 | 0.00% |
| TGT221202C00138000 | 2022-11-17 10:57AM EST | 138.00 | 20.25 | 26.85 | 28.30 | 0.00 | - | - | 1 | 84.96% |
| TGT221202C00139000 | 2022-11-16 9:43AM EST | 139.00 | 16.40 | 26.05 | 27.45 | 0.00 | - | - | 1 | 92.68% |
| TGT221202C00140000 | 2022-11-25 9:41AM EST | 140.00 | 22.86 | 25.15 | 25.80 | 0.00 | - | 3 | 3 | 70.90% |
| TGT221202C00142000 | 2022-11-25 10:39AM EST | 142.00 | 20.89 | 23.20 | 23.90 | 0.00 | - | 44 | 122 | 71.88% |
| TGT221202C00143000 | 2022-11-16 3:36PM EST | 143.00 | 13.32 | 21.95 | 23.20 | 0.00 | - | 2 | 28 | 70.90% |
| TGT221202C00144000 | 2022-11-25 12:21PM EST | 144.00 | 19.90 | 21.00 | 22.50 | 0.00 | - | 1 | 45 | 77.15% |
| TGT221202C00145000 | 2022-11-17 9:51AM EST | 145.00 | 10.35 | 19.80 | 21.30 | 0.00 | - | 2 | 17 | 63.67% |
| TGT221202C00146000 | 2022-11-28 10:17AM EST | 146.00 | 20.40 | 18.90 | 20.30 | +7.50 | +58.14% | 1 | 15 | 63.87% |
| TGT221202C00147000 | 2022-11-22 2:08PM EST | 147.00 | 10.90 | 18.25 | 19.50 | 0.00 | - | 2 | 18 | 72.75% |
| TGT221202C00148000 | 2022-11-28 11:17AM EST | 148.00 | 17.58 | 17.25 | 17.95 | +7.71 | +78.12% | 659 | 679 | 58.11% |
| TGT221202C00149000 | 2022-11-23 10:06AM EST | 149.00 | 14.25 | 16.05 | 17.55 | 0.00 | - | 1 | 20 | 63.67% |
| TGT221202C00150000 | 2022-11-28 2:07PM EST | 150.00 | 15.20 | 15.35 | 16.15 | +1.42 | +10.30% | 6 | 156 | 58.69% |
| TGT221202C00152500 | 2022-11-28 12:29PM EST | 152.50 | 13.25 | 12.70 | 13.75 | +1.56 | +13.34% | 7 | 85 | 50.10% |
| TGT221202C00155000 | 2022-11-28 3:46PM EST | 155.00 | 10.35 | 10.45 | 11.15 | +1.48 | +16.69% | 25 | 153 | 53.47% |
| TGT221202C00157500 | 2022-11-28 3:46PM EST | 157.50 | 8.08 | 8.25 | 8.70 | +0.88 | +12.22% | 12 | 358 | 45.31% |
| TGT221202C00160000 | 2022-11-28 3:51PM EST | 160.00 | 6.20 | 6.10 | 6.50 | +1.40 | +29.17% | 79 | 706 | 40.87% |
| TGT221202C00162500 | 2022-11-28 3:48PM EST | 162.50 | 4.12 | 4.25 | 4.55 | +0.77 | +22.99% | 188 | 457 | 37.77% |
| TGT221202C00165000 | 2022-11-28 3:58PM EST | 165.00 | 2.81 | 2.75 | 2.94 | +0.69 | +32.55% | 1,621 | 1,765 | 35.67% |
| TGT221202C00167500 | 2022-11-28 3:59PM EST | 167.50 | 1.70 | 1.60 | 1.72 | +0.47 | +38.21% | 3,000 | 946 | 34.11% |
| TGT221202C00170000 | 2022-11-28 3:59PM EST | 170.00 | 0.90 | 0.89 | 0.97 | +0.21 | +30.43% | 7,477 | 1,004 | 34.11% |
| TGT221202C00172500 | 2022-11-28 3:58PM EST | 172.50 | 0.47 | 0.44 | 0.52 | +0.09 | +23.68% | 1,132 | 1,120 | 34.47% |
| TGT221202C00175000 | 2022-11-28 3:59PM EST | 175.00 | 0.26 | 0.23 | 0.27 | +0.04 | +18.18% | 15,034 | 890 | 35.16% |
| TGT221202C00177500 | 2022-11-28 3:59PM EST | 177.50 | 0.15 | 0.11 | 0.15 | 0.00 | - | 892 | 363 | 36.52% |
| TGT221202C00180000 | 2022-11-28 3:50PM EST | 180.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 831 | 1,055 | 39.26% |
| TGT221202C00182500 | 2022-11-28 3:44PM EST | 182.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 46 | 393 | 40.82% |
| TGT221202C00185000 | 2022-11-28 3:46PM EST | 185.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 98 | 827 | 44.53% |
| TGT221202C00187500 | 2022-11-28 2:55PM EST | 187.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 22 | 55 | 47.46% |
| TGT221202C00190000 | 2022-11-28 10:32AM EST | 190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 136 | 51.56% |
| TGT221202C00192500 | 2022-11-28 10:55AM EST | 192.50 | 0.02 | 0.00 | 0.13 | -0.06 | -75.00% | 1 | 38 | 59.57% |
| TGT221202C00195000 | 2022-11-28 2:40PM EST | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 152 | 55.47% |
| TGT221202C00200000 | 2022-11-28 2:05PM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 235 | 54.69% |
| TGT221202C00205000 | 2022-11-28 10:02AM EST | 205.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 136 | 57 | 71.48% |
| TGT221202C00210000 | 2022-11-28 10:18AM EST | 210.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 13 | 127 | 83.98% |
| TGT221202C00215000 | 2022-11-25 9:39AM EST | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 74 | 81.25% |
| TGT221202C00220000 | 2022-11-25 9:39AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 122 | 78.13% |
| TGT221202C00225000 | 2022-11-18 9:57AM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 84.38% |
| TGT221202C00230000 | 2022-11-21 9:34AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 90.63% |
| TGT221202C00235000 | 2022-11-23 9:30AM EST | 235.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 96.88% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT221202P00090000 | 2022-11-16 9:59AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 162.50% |
| TGT221202P00100000 | 2022-11-11 1:53PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 137.50% |
| TGT221202P00105000 | 2022-11-17 12:57PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 125.00% |
| TGT221202P00110000 | 2022-11-23 9:38AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 30 | 112.50% |
| TGT221202P00115000 | 2022-11-22 3:37PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 100.00% |
| TGT221202P00120000 | 2022-11-23 9:57AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 90 | 50.00% |
| TGT221202P00125000 | 2022-11-23 9:56AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 87 | 78.13% |
| TGT221202P00130000 | 2022-11-28 3:06PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 258 | 68.75% |
| TGT221202P00134000 | 2022-11-25 12:34PM EST | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 208 | 60.94% |
| TGT221202P00135000 | 2022-11-25 12:19PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 251 | 59.38% |
| TGT221202P00136000 | 2022-11-25 12:06PM EST | 136.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 74.22% |
| TGT221202P00137000 | 2022-11-23 10:33AM EST | 137.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 66 | 59.38% |
| TGT221202P00138000 | 2022-11-28 1:27PM EST | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 616 | 53.13% |
| TGT221202P00139000 | 2022-11-25 11:56AM EST | 139.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 326 | 57.03% |
| TGT221202P00140000 | 2022-11-28 10:27AM EST | 140.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 499 | 57.03% |
| TGT221202P00141000 | 2022-11-28 1:25PM EST | 141.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 47 | 50.78% |
| TGT221202P00142000 | 2022-11-28 12:20PM EST | 142.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 7 | 221 | 50.78% |
| TGT221202P00143000 | 2022-11-28 2:39PM EST | 143.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 5 | 72 | 52.73% |
| TGT221202P00144000 | 2022-11-28 10:13AM EST | 144.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 24 | 348 | 50.78% |
| TGT221202P00145000 | 2022-11-28 3:36PM EST | 145.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 183 | 455 | 48.44% |
| TGT221202P00146000 | 2022-11-28 12:08PM EST | 146.00 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 210 | 273 | 48.05% |
| TGT221202P00147000 | 2022-11-28 1:05PM EST | 147.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 21 | 171 | 47.07% |
| TGT221202P00148000 | 2022-11-28 3:12PM EST | 148.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 69 | 235 | 45.90% |
| TGT221202P00149000 | 2022-11-28 3:41PM EST | 149.00 | 0.08 | 0.07 | 0.15 | -0.07 | -46.67% | 73 | 243 | 50.78% |
| TGT221202P00150000 | 2022-11-28 3:45PM EST | 150.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 241 | 974 | 44.73% |
| TGT221202P00152500 | 2022-11-28 3:32PM EST | 152.50 | 0.19 | 0.13 | 0.17 | -0.15 | -44.12% | 115 | 752 | 42.38% |
| TGT221202P00155000 | 2022-11-28 3:56PM EST | 155.00 | 0.30 | 0.26 | 0.29 | -0.25 | -45.45% | 622 | 686 | 40.14% |
| TGT221202P00157500 | 2022-11-28 3:59PM EST | 157.50 | 0.49 | 0.45 | 0.51 | -0.39 | -44.32% | 673 | 931 | 38.33% |
| TGT221202P00160000 | 2022-11-28 3:59PM EST | 160.00 | 0.82 | 0.80 | 0.91 | -0.72 | -46.75% | 2,031 | 2,675 | 37.11% |
| TGT221202P00162500 | 2022-11-28 3:59PM EST | 162.50 | 1.45 | 1.39 | 1.49 | -0.95 | -39.58% | 781 | 520 | 35.08% |
| TGT221202P00165000 | 2022-11-28 3:59PM EST | 165.00 | 2.38 | 2.33 | 2.42 | -1.32 | -35.68% | 1,267 | 396 | 33.72% |
| TGT221202P00167500 | 2022-11-28 3:59PM EST | 167.50 | 3.66 | 3.65 | 3.80 | -1.69 | -31.59% | 1,673 | 279 | 33.42% |
| TGT221202P00170000 | 2022-11-28 2:44PM EST | 170.00 | 6.05 | 5.25 | 5.60 | -1.30 | -17.69% | 1,271 | 150 | 34.11% |
| TGT221202P00172500 | 2022-11-28 3:17PM EST | 172.50 | 7.70 | 7.20 | 7.75 | -7.07 | -47.87% | 10 | 21 | 36.62% |
| TGT221202P00175000 | 2022-11-28 10:04AM EST | 175.00 | 9.10 | 9.50 | 10.10 | -2.50 | -21.55% | 29 | 88 | 40.82% |
| TGT221202P00177500 | 2022-11-22 2:55PM EST | 177.50 | 19.46 | 11.35 | 12.85 | 0.00 | - | 2 | 1 | 54.15% |
| TGT221202P00180000 | 2022-11-28 3:45PM EST | 180.00 | 15.10 | 14.40 | 14.90 | -3.05 | -16.80% | 51 | 13 | 47.66% |
| TGT221202P00182500 | 2022-11-17 9:31AM EST | 182.50 | 28.60 | 16.30 | 17.50 | 0.00 | - | 1 | 1 | 57.47% |
| TGT221202P00185000 | 2022-11-16 9:52AM EST | 185.00 | 32.35 | 18.95 | 20.10 | 0.00 | - | 5 | 0 | 66.99% |
| TGT221202P00187500 | 2022-11-14 10:33AM EST | 187.50 | 18.00 | 21.25 | 22.50 | 0.00 | - | 10 | 10 | 69.14% |
| TGT221202P00190000 | 2022-11-16 9:36AM EST | 190.00 | 36.30 | 23.95 | 25.40 | 0.00 | - | 8 | 9 | 52.54% |
| TGT221202P00192500 | 2022-11-16 10:51AM EST | 192.50 | 38.70 | 26.75 | 27.75 | 0.00 | - | 1 | 1 | 65.43% |
| TGT221202P00195000 | 2022-11-15 10:25AM EST | 195.00 | 19.10 | 28.90 | 30.10 | 0.00 | - | 2 | 1 | 89.75% |
| TGT221202P00200000 | 2022-11-15 12:29PM EST | 200.00 | 23.69 | 33.65 | 35.05 | 0.00 | - | 4 | 2 | 97.95% |
| TGT221202P00215000 | 2022-11-23 9:50AM EST | 215.00 | 52.95 | 48.60 | 49.95 | 0.00 | - | 4 | 5 | 120.22% |
| TGT221202P00235000 | 2022-11-28 9:32AM EST | 235.00 | 69.90 | 69.35 | 70.25 | -1.98 | -2.75% | 1 | 1 | 138.48% |
© 2022 Yahoo. Alle Rechte vorbehalten.
