Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TGT240322C00095000 | 2024-03-15 2:53PM EDT | 95.00 | 69.52 | 71.20 | 73.35 | 0.00 | - | - | 2 | 318.75% |
TGT240322C00120000 | 2024-02-08 12:24PM EDT | 120.00 | 28.86 | 49.45 | 51.80 | 0.00 | - | - | 1 | 293.26% |
TGT240322C00125000 | 2024-03-15 12:41PM EDT | 125.00 | 40.34 | 41.45 | 43.15 | 0.00 | - | 5 | 6 | 171.68% |
TGT240322C00126000 | 2024-03-15 1:21PM EDT | 126.00 | 38.76 | 40.55 | 43.00 | 0.00 | - | 1 | 4 | 137.31% |
TGT240322C00127000 | 2024-03-15 11:52AM EDT | 127.00 | 38.36 | 39.20 | 41.90 | 0.00 | - | 5 | 6 | 199.80% |
TGT240322C00128000 | 2024-02-29 11:11AM EDT | 128.00 | 26.07 | 38.25 | 40.65 | 0.00 | - | - | 1 | 185.16% |
TGT240322C00130000 | 2024-03-12 12:38PM EDT | 130.00 | 38.86 | 36.30 | 39.55 | 0.00 | - | 2 | 2 | 137.79% |
TGT240322C00131000 | 2024-03-12 10:19AM EDT | 131.00 | 37.75 | 35.15 | 38.25 | 0.00 | - | 6 | 10 | 111.72% |
TGT240322C00132000 | 2024-03-07 11:59AM EDT | 132.00 | 40.59 | 34.20 | 36.70 | 0.00 | - | 1 | 5 | 170.41% |
TGT240322C00133000 | 2024-03-13 10:53AM EDT | 133.00 | 32.70 | 33.45 | 35.90 | 0.00 | - | 1 | 10 | 101.95% |
TGT240322C00134000 | 2024-02-01 12:34PM EDT | 134.00 | 11.85 | 20.20 | 23.55 | 0.00 | - | - | 3 | 0.00% |
TGT240322C00135000 | 2024-03-08 10:38AM EDT | 135.00 | 36.70 | 31.35 | 33.50 | 0.00 | - | 2 | 12 | 150.05% |
TGT240322C00136000 | 2024-02-07 10:42AM EDT | 136.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
TGT240322C00137000 | 2024-03-14 9:31AM EDT | 137.00 | 30.17 | 29.25 | 31.90 | 0.00 | - | 1 | 2 | 156.64% |
TGT240322C00138000 | 2024-03-04 1:59PM EDT | 138.00 | 14.50 | 28.25 | 30.80 | 0.00 | - | 15 | 14 | 149.02% |
TGT240322C00139000 | 2024-03-05 10:31AM EDT | 139.00 | 27.20 | 27.20 | 29.65 | 0.00 | - | 3 | 2 | 139.65% |
TGT240322C00140000 | 2024-03-12 10:20AM EDT | 140.00 | 28.83 | 26.50 | 28.20 | 0.00 | - | 1 | 62 | 117.97% |
TGT240322C00141000 | 2024-03-05 12:44PM EDT | 141.00 | 26.45 | 25.40 | 27.40 | 0.00 | - | 4 | 4 | 122.46% |
TGT240322C00142000 | 2024-03-04 1:30PM EDT | 142.00 | 11.75 | 24.20 | 26.65 | 0.00 | - | 4 | 5 | 127.54% |
TGT240322C00143000 | 2024-03-05 3:23PM EDT | 143.00 | 26.60 | 24.35 | 25.35 | 0.00 | - | 2 | 6 | 88.87% |
TGT240322C00144000 | 2024-03-05 10:44AM EDT | 144.00 | 24.85 | 22.20 | 24.55 | 0.00 | - | 13 | 18 | 116.21% |
TGT240322C00145000 | 2024-03-05 3:18PM EDT | 145.00 | 24.59 | 21.40 | 23.55 | 0.00 | - | 4 | 18 | 112.21% |
TGT240322C00146000 | 2024-03-14 12:44PM EDT | 146.00 | 18.07 | 20.45 | 22.55 | 0.00 | - | 1 | 15 | 108.30% |
TGT240322C00147000 | 2024-03-15 3:04PM EDT | 147.00 | 17.23 | 19.55 | 21.70 | 0.00 | - | 13 | 34 | 54.69% |
TGT240322C00148000 | 2024-03-15 3:13PM EDT | 148.00 | 16.83 | 18.45 | 20.60 | 0.00 | - | 1 | 36 | 101.86% |
TGT240322C00149000 | 2024-03-14 2:26PM EDT | 149.00 | 15.53 | 17.20 | 19.60 | 0.00 | - | 1 | 30 | 97.85% |
TGT240322C00150000 | 2024-03-13 11:04AM EDT | 150.00 | 14.82 | 16.50 | 18.80 | 0.00 | - | 1 | 73 | 51.17% |
TGT240322C00152500 | 2024-03-15 10:29AM EDT | 152.50 | 12.35 | 13.75 | 16.00 | 0.00 | - | 51 | 140 | 81.10% |
TGT240322C00155000 | 2024-03-18 10:25AM EDT | 155.00 | 11.19 | 11.55 | 14.00 | +1.39 | +14.18% | 3 | 73 | 83.01% |
TGT240322C00157500 | 2024-03-15 1:00PM EDT | 157.50 | 7.80 | 9.25 | 11.15 | 0.00 | - | 2 | 70 | 64.45% |
TGT240322C00160000 | 2024-03-18 3:13PM EDT | 160.00 | 7.95 | 7.35 | 8.55 | +3.10 | +63.92% | 106 | 167 | 51.61% |
TGT240322C00162500 | 2024-03-18 3:59PM EDT | 162.50 | 5.45 | 5.40 | 5.60 | +2.61 | +91.90% | 149 | 244 | 31.45% |
TGT240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 3.27 | 3.35 | 3.50 | +1.87 | +133.57% | 661 | 930 | 27.88% |
TGT240322C00167500 | 2024-03-18 3:59PM EDT | 167.50 | 1.79 | 1.80 | 1.87 | +1.15 | +179.69% | 924 | 783 | 26.07% |
TGT240322C00170000 | 2024-03-18 3:59PM EDT | 170.00 | 0.80 | 0.82 | 0.86 | +0.52 | +185.71% | 2,809 | 2,699 | 25.78% |
TGT240322C00172500 | 2024-03-18 3:56PM EDT | 172.50 | 0.34 | 0.32 | 0.37 | +0.22 | +183.33% | 488 | 511 | 26.66% |
TGT240322C00175000 | 2024-03-18 3:59PM EDT | 175.00 | 0.15 | 0.13 | 0.16 | +0.08 | +114.29% | 285 | 528 | 28.22% |
TGT240322C00177500 | 2024-03-18 3:36PM EDT | 177.50 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 29 | 324 | 30.57% |
TGT240322C00180000 | 2024-03-18 3:57PM EDT | 180.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 91 | 469 | 32.81% |
TGT240322C00182500 | 2024-03-18 3:24PM EDT | 182.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 67 | 36.52% |
TGT240322C00185000 | 2024-03-18 10:09AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 65 | 185 | 39.45% |
TGT240322C00187500 | 2024-03-12 2:24PM EDT | 187.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 36 | 51 | 49.61% |
TGT240322C00190000 | 2024-03-14 11:28AM EDT | 190.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 153 | 58.40% |
TGT240322C00192500 | 2024-03-08 2:54PM EDT | 192.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 34 | 31 | 51.56% |
TGT240322C00195000 | 2024-03-13 11:50AM EDT | 195.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 34 | 82.81% |
TGT240322C00197500 | 2024-03-11 9:32AM EDT | 197.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 20 | 73.83% |
TGT240322C00200000 | 2024-03-12 9:40AM EDT | 200.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 15 | 140 | 80.47% |
TGT240322C00205000 | 2024-03-11 1:31PM EDT | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 75.39% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TGT240322P00075000 | 2024-03-11 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 237.50% |
TGT240322P00090000 | 2024-03-05 11:48AM EDT | 90.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
TGT240322P00095000 | 2024-03-05 11:55AM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 280.86% |
TGT240322P00100000 | 2024-03-05 11:56AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 156.25% |
TGT240322P00105000 | 2024-03-05 4:28PM EDT | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 236.91% |
TGT240322P00110000 | 2024-03-04 4:34PM EDT | 110.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 31 | 32 | 216.21% |
TGT240322P00115000 | 2024-03-18 2:26PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 1 | 41 | 132.81% |
TGT240322P00120000 | 2024-03-12 1:14PM EDT | 120.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 6 | 51 | 165.82% |
TGT240322P00125000 | 2024-03-12 1:14PM EDT | 125.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 6 | 229 | 106.25% |
TGT240322P00126000 | 2024-03-05 11:49AM EDT | 126.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 6 | 127.73% |
TGT240322P00127000 | 2024-03-07 10:30AM EDT | 127.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 1 | 21 | 133.98% |
TGT240322P00128000 | 2024-03-06 11:22AM EDT | 128.00 | 0.21 | 0.00 | 0.51 | 0.00 | - | 1 | 6 | 137.89% |
TGT240322P00129000 | 2024-03-04 4:39PM EDT | 129.00 | 0.52 | 0.00 | 0.51 | 0.00 | - | 6 | 52 | 134.57% |
TGT240322P00130000 | 2024-03-13 9:30AM EDT | 130.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 2 | 151 | 131.25% |
TGT240322P00131000 | 2024-03-18 1:17PM EDT | 131.00 | 0.01 | 0.00 | 0.51 | -0.84 | -98.82% | 1 | 8 | 127.83% |
TGT240322P00132000 | 2024-03-11 2:42PM EDT | 132.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 133.69% |
TGT240322P00133000 | 2024-03-08 3:17PM EDT | 133.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 104.30% |
TGT240322P00134000 | 2024-03-14 10:30AM EDT | 134.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 21 | 43 | 103.52% |
TGT240322P00135000 | 2024-03-18 10:50AM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 102 | 194 | 78.13% |
TGT240322P00136000 | 2024-03-18 10:03AM EDT | 136.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 34 | 75.00% |
TGT240322P00137000 | 2024-03-05 3:48PM EDT | 137.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 116.31% |
TGT240322P00138000 | 2024-03-08 4:53PM EDT | 138.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 26 | 70.31% |
TGT240322P00139000 | 2024-03-05 10:36AM EDT | 139.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 67.97% |
TGT240322P00140000 | 2024-03-18 10:18AM EDT | 140.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 59 | 98.63% |
TGT240322P00141000 | 2024-03-12 9:55AM EDT | 141.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 11 | 95.31% |
TGT240322P00142000 | 2024-03-06 10:55AM EDT | 142.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 1 | 6 | 92.09% |
TGT240322P00143000 | 2024-03-06 10:32AM EDT | 143.00 | 1.09 | 0.00 | 0.52 | 0.00 | - | 1 | 254 | 88.87% |
TGT240322P00144000 | 2024-03-07 10:40AM EDT | 144.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | 10 | 20 | 85.74% |
TGT240322P00145000 | 2024-03-18 10:18AM EDT | 145.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 66 | 82.42% |
TGT240322P00146000 | 2024-03-15 12:16PM EDT | 146.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 3 | 47 | 79.30% |
TGT240322P00147000 | 2024-03-18 9:31AM EDT | 147.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 59 | 47.66% |
TGT240322P00148000 | 2024-03-07 10:35AM EDT | 148.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 3 | 41 | 72.85% |
TGT240322P00149000 | 2024-03-12 10:04AM EDT | 149.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 66 | 69.63% |
TGT240322P00150000 | 2024-03-18 12:16PM EDT | 150.00 | 0.01 | 0.01 | 0.25 | -0.02 | -66.67% | 12 | 205 | 58.11% |
TGT240322P00152500 | 2024-03-18 10:13AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 17 | 129 | 40.23% |
TGT240322P00155000 | 2024-03-18 3:49PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 65 | 152 | 32.42% |
TGT240322P00157500 | 2024-03-18 3:48PM EDT | 157.50 | 0.02 | 0.03 | 0.04 | -0.17 | -89.47% | 138 | 1,947 | 29.30% |
TGT240322P00160000 | 2024-03-18 3:55PM EDT | 160.00 | 0.08 | 0.08 | 0.11 | -0.42 | -84.00% | 577 | 670 | 27.64% |
TGT240322P00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.26 | 0.24 | 0.28 | -0.85 | -76.58% | 753 | 1,139 | 25.78% |
TGT240322P00165000 | 2024-03-18 3:58PM EDT | 165.00 | 0.76 | 0.67 | 0.72 | -1.46 | -65.77% | 768 | 1,344 | 24.66% |
TGT240322P00167500 | 2024-03-18 3:59PM EDT | 167.50 | 1.64 | 1.58 | 1.62 | -2.31 | -58.48% | 705 | 704 | 23.78% |
TGT240322P00170000 | 2024-03-18 3:52PM EDT | 170.00 | 3.00 | 3.05 | 3.15 | -3.12 | -50.98% | 72 | 419 | 23.78% |
TGT240322P00172500 | 2024-03-18 11:11AM EDT | 172.50 | 6.02 | 4.20 | 5.25 | -2.98 | -33.11% | 6 | 98 | 25.93% |
TGT240322P00175000 | 2024-03-12 11:35AM EDT | 175.00 | 7.30 | 6.95 | 7.85 | 0.00 | - | 2 | 11 | 37.01% |
TGT240322P00177500 | 2024-03-06 12:18PM EDT | 177.50 | 6.20 | 9.20 | 11.35 | 0.00 | - | 10 | 0 | 67.68% |
TGT240322P00180000 | 2024-03-12 9:31AM EDT | 180.00 | 11.00 | 11.75 | 13.75 | 0.00 | - | 1 | 0 | 74.90% |
TGT240322P00185000 | 2024-03-13 3:09PM EDT | 185.00 | 19.35 | 16.55 | 18.95 | 0.00 | - | 17 | 7 | 62.99% |