Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.301,65 -262,57 (-1,41%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220708C00120000 | 2022-06-23 11:23AM EDT | 120.00 | 22.65 | 21.95 | 22.75 | 0.00 | - | 1 | 1 | 85.74% |
| TGT220708C00125000 | 2022-06-17 9:34AM EDT | 125.00 | 16.70 | 16.85 | 17.80 | 0.00 | - | 5 | 5 | 71.14% |
| TGT220708C00130000 | 2022-07-01 12:09PM EDT | 130.00 | 10.90 | 12.35 | 13.30 | -14.30 | -56.75% | 10 | 0 | 54.98% |
| TGT220708C00134000 | 2022-06-30 9:53AM EDT | 134.00 | 5.72 | 8.65 | 9.35 | 0.00 | - | 15 | 28 | 53.32% |
| TGT220708C00135000 | 2022-07-01 3:51PM EDT | 135.00 | 7.55 | 7.65 | 8.60 | +0.30 | +4.14% | 3 | 41 | 54.03% |
| TGT220708C00136000 | 2022-07-01 12:38PM EDT | 136.00 | 6.29 | 6.95 | 7.40 | +0.87 | +16.05% | 2 | 7 | 45.87% |
| TGT220708C00137000 | 2022-07-01 12:36PM EDT | 137.00 | 5.50 | 6.20 | 6.45 | -0.26 | -4.51% | 4 | 21 | 42.43% |
| TGT220708C00138000 | 2022-07-01 1:12PM EDT | 138.00 | 4.32 | 5.30 | 5.65 | -0.88 | -16.92% | 29 | 87 | 41.26% |
| TGT220708C00139000 | 2022-06-30 3:31PM EDT | 139.00 | 4.93 | - | - | -0.32 | -6.10% | - | - | 0.00% |
| TGT220708C00140000 | 2022-07-01 3:54PM EDT | 140.00 | 3.83 | 3.90 | 4.15 | +0.08 | +2.13% | 54 | 181 | 38.77% |
| TGT220708C00141000 | 2022-07-01 3:49PM EDT | 141.00 | 3.35 | 3.25 | 3.50 | +0.10 | +3.08% | 67 | 135 | 38.01% |
| TGT220708C00142000 | 2022-07-01 3:53PM EDT | 142.00 | 2.59 | 2.68 | 2.81 | -0.11 | -4.07% | 170 | 261 | 35.96% |
| TGT220708C00143000 | 2022-07-01 3:50PM EDT | 143.00 | 2.18 | 2.17 | 2.28 | -0.46 | -17.42% | 71 | 64 | 35.33% |
| TGT220708C00144000 | 2022-07-01 3:59PM EDT | 144.00 | 1.81 | 1.71 | 1.86 | -0.03 | -1.63% | 161 | 0 | 35.35% |
| TGT220708C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 1.39 | 1.33 | 1.46 | -0.03 | -2.11% | 279 | 593 | 34.82% |
| TGT220708C00146000 | 2022-07-01 3:46PM EDT | 146.00 | 1.03 | 1.01 | 1.18 | -0.22 | -17.60% | 39 | 136 | 35.25% |
| TGT220708C00147000 | 2022-07-01 3:59PM EDT | 147.00 | 0.83 | 0.77 | 0.94 | -0.33 | -28.45% | 246 | 463 | 35.55% |
| TGT220708C00148000 | 2022-07-01 3:59PM EDT | 148.00 | 0.64 | 0.56 | 0.64 | -0.11 | -14.67% | 371 | 86 | 33.81% |
| TGT220708C00149000 | 2022-07-01 3:59PM EDT | 149.00 | 0.46 | 0.41 | 0.50 | -0.17 | -26.98% | 91 | 100 | 34.28% |
| TGT220708C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 0.33 | 0.30 | 0.36 | -0.14 | -29.79% | 679 | 949 | 33.99% |
| TGT220708C00152500 | 2022-07-01 3:59PM EDT | 152.50 | 0.17 | 0.13 | 0.17 | -0.13 | -43.33% | 44 | 141 | 34.57% |
| TGT220708C00155000 | 2022-07-01 3:57PM EDT | 155.00 | 0.08 | 0.06 | 0.09 | -0.09 | -52.94% | 241 | 450 | 36.13% |
| TGT220708C00157500 | 2022-07-01 3:49PM EDT | 157.50 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 15 | 0 | 37.89% |
| TGT220708C00160000 | 2022-07-01 3:21PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 23 | 462 | 39.84% |
| TGT220708C00162500 | 2022-07-01 3:53PM EDT | 162.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 6 | 119 | 44.53% |
| TGT220708C00165000 | 2022-07-01 3:32PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 146 | 46.48% |
| TGT220708C00167500 | 2022-06-30 10:07AM EDT | 167.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 53.13% |
| TGT220708C00170000 | 2022-06-30 3:53PM EDT | 170.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 56 | 112 | 53.13% |
| TGT220708C00172500 | 2022-06-27 12:09PM EDT | 172.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 3 | 57.03% |
| TGT220708C00175000 | 2022-07-01 12:31PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 183 | 60.94% |
| TGT220708C00180000 | 2022-07-01 12:31PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 1 | 154 | 60.94% |
| TGT220708C00185000 | 2022-06-28 3:40PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 67 | 75.00% |
| TGT220708C00190000 | 2022-06-13 12:12PM EDT | 190.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 100.00% |
| TGT220708C00195000 | 2022-06-27 12:53PM EDT | 195.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6 | 19 | 101.17% |
| TGT220708C00200000 | 2022-06-15 3:38PM EDT | 200.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 160 | 162 | 108.20% |
| TGT220708C00205000 | 2022-06-27 9:53AM EDT | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 200 | 105.47% |
| TGT220708C00215000 | 2022-05-31 12:57PM EDT | 215.00 | 0.14 | 0.00 | 0.11 | 0.00 | - | - | 1 | 128.13% |
| TGT220708C00220000 | 2022-06-23 1:36PM EDT | 220.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 7 | 133.98% |
| TGT220708C00240000 | 2022-05-31 12:57PM EDT | 240.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 1 | 134.38% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT220708P00095000 | 2022-06-29 10:09AM EDT | 95.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 28 | 132.03% |
| TGT220708P00100000 | 2022-06-27 11:22AM EDT | 100.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 34 | 112.50% |
| TGT220708P00105000 | 2022-06-23 12:09PM EDT | 105.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 6 | 103.52% |
| TGT220708P00110000 | 2022-06-30 10:23AM EDT | 110.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 22 | 90.23% |
| TGT220708P00115000 | 2022-06-30 10:52AM EDT | 115.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 15 | 44 | 72.66% |
| TGT220708P00120000 | 2022-07-01 3:51PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 43 | 192 | 52.34% |
| TGT220708P00121000 | 2022-06-30 10:54AM EDT | 121.00 | 0.21 | 0.03 | 0.04 | 0.00 | - | 20 | 37 | 55.47% |
| TGT220708P00122000 | 2022-07-01 1:54PM EDT | 122.00 | 0.05 | 0.02 | 0.04 | -0.17 | -77.27% | 2 | 14 | 51.95% |
| TGT220708P00123000 | 2022-07-01 12:38PM EDT | 123.00 | 0.15 | 0.03 | 0.05 | -0.12 | -44.44% | 3 | 36 | 51.37% |
| TGT220708P00124000 | 2022-07-01 2:52PM EDT | 124.00 | 0.05 | 0.04 | 0.15 | -0.38 | -88.37% | 2 | 6 | 55.66% |
| TGT220708P00125000 | 2022-07-01 1:39PM EDT | 125.00 | 0.11 | 0.05 | 0.10 | -0.07 | -38.89% | 35 | 236 | 50.98% |
| TGT220708P00126000 | 2022-07-01 12:38PM EDT | 126.00 | 0.21 | 0.05 | 0.14 | -0.24 | -53.33% | 4 | 21 | 50.20% |
| TGT220708P00127000 | 2022-07-01 3:37PM EDT | 127.00 | 0.11 | 0.09 | 0.16 | -0.18 | -62.07% | 10 | 103 | 52.15% |
| TGT220708P00128000 | 2022-07-01 2:37PM EDT | 128.00 | 0.15 | 0.09 | 0.22 | -0.25 | -62.50% | 47 | 38 | 52.44% |
| TGT220708P00129000 | 2022-07-01 3:59PM EDT | 129.00 | 0.17 | 0.11 | 0.18 | -0.30 | -63.83% | 46 | 121 | 47.36% |
| TGT220708P00130000 | 2022-07-01 3:52PM EDT | 130.00 | 0.22 | 0.17 | 0.22 | -0.34 | -60.71% | 183 | 213 | 46.29% |
| TGT220708P00131000 | 2022-07-01 3:59PM EDT | 131.00 | 0.23 | 0.22 | 0.26 | -0.37 | -61.67% | 32 | 30 | 44.92% |
| TGT220708P00132000 | 2022-07-01 3:03PM EDT | 132.00 | 0.35 | 0.27 | 0.33 | -0.40 | -53.33% | 60 | 52 | 44.29% |
| TGT220708P00133000 | 2022-07-01 3:37PM EDT | 133.00 | 0.42 | 0.35 | 0.40 | -0.43 | -50.59% | 28 | 61 | 43.16% |
| TGT220708P00134000 | 2022-07-01 3:50PM EDT | 134.00 | 0.50 | 0.44 | 0.50 | -0.76 | -60.32% | 45 | 81 | 42.43% |
| TGT220708P00135000 | 2022-07-01 3:50PM EDT | 135.00 | 0.59 | 0.53 | 0.61 | -0.65 | -52.42% | 127 | 457 | 41.41% |
| TGT220708P00136000 | 2022-07-01 2:40PM EDT | 136.00 | 0.80 | 0.65 | 0.76 | -0.53 | -39.85% | 65 | 343 | 40.72% |
| TGT220708P00137000 | 2022-07-01 3:50PM EDT | 137.00 | 1.00 | 0.83 | 0.91 | -0.71 | -41.52% | 97 | 464 | 39.50% |
| TGT220708P00138000 | 2022-07-01 3:58PM EDT | 138.00 | 1.08 | 1.02 | 1.11 | -1.03 | -48.82% | 55 | 98 | 38.57% |
| TGT220708P00139000 | 2022-07-01 2:59PM EDT | 139.00 | 1.47 | 1.20 | 1.36 | -0.62 | -29.67% | 41 | 30 | 37.84% |
| TGT220708P00140000 | 2022-07-01 3:58PM EDT | 140.00 | 1.65 | 1.50 | 1.65 | -0.85 | -34.00% | 110 | 217 | 37.01% |
| TGT220708P00141000 | 2022-07-01 3:58PM EDT | 141.00 | 1.94 | 1.86 | 2.00 | -1.31 | -40.31% | 77 | 145 | 36.33% |
| TGT220708P00142000 | 2022-07-01 3:56PM EDT | 142.00 | 2.48 | 2.27 | 2.38 | -1.07 | -30.14% | 230 | 238 | 35.28% |
| TGT220708P00143000 | 2022-07-01 3:03PM EDT | 143.00 | 3.20 | 2.59 | 2.85 | -0.54 | -14.44% | 115 | 0 | 34.64% |
| TGT220708P00144000 | 2022-07-01 1:38PM EDT | 144.00 | 4.40 | 3.25 | 3.45 | -0.55 | -11.11% | 2 | 65 | 34.94% |
| TGT220708P00145000 | 2022-07-01 3:55PM EDT | 145.00 | 4.21 | 3.80 | 4.10 | +0.06 | +1.45% | 58 | 214 | 35.13% |
| TGT220708P00146000 | 2022-07-01 12:11PM EDT | 146.00 | 6.41 | 4.50 | 4.75 | +0.32 | +5.25% | 3 | 41 | 34.45% |
| TGT220708P00147000 | 2022-07-01 2:31PM EDT | 147.00 | 5.74 | 5.25 | 5.50 | -0.64 | -10.03% | 2 | 0 | 34.47% |
| TGT220708P00148000 | 2022-07-01 12:50PM EDT | 148.00 | 7.72 | 5.75 | 6.40 | -3.28 | -29.82% | 3 | 27 | 36.52% |
| TGT220708P00149000 | 2022-07-01 3:38PM EDT | 149.00 | 7.48 | 6.50 | 7.30 | -1.77 | -19.14% | 10 | 83 | 38.18% |
| TGT220708P00150000 | 2022-07-01 3:54PM EDT | 150.00 | 8.32 | 7.60 | 8.20 | -0.28 | -3.26% | 29 | 486 | 39.45% |
| TGT220708P00152500 | 2022-07-01 11:43AM EDT | 152.50 | 11.51 | 9.80 | 10.75 | +2.88 | +33.37% | 17 | 124 | 48.68% |
| TGT220708P00155000 | 2022-07-01 2:20PM EDT | 155.00 | 13.23 | 12.30 | 13.10 | +0.03 | +0.23% | 2 | 82 | 52.10% |
| TGT220708P00157500 | 2022-06-27 11:19AM EDT | 157.50 | 8.45 | 14.90 | 15.60 | 0.00 | - | 4 | 5 | 59.03% |
| TGT220708P00160000 | 2022-06-23 1:16PM EDT | 160.00 | 19.00 | 17.30 | 18.05 | +3.47 | +22.34% | 4 | 30 | 63.92% |
| TGT220708P00162500 | 2022-06-30 10:07AM EDT | 162.50 | 25.00 | 19.80 | 21.15 | 0.00 | - | 2 | 2 | 67.19% |
| TGT220708P00165000 | 2022-06-23 1:48PM EDT | 165.00 | 20.44 | 22.30 | 23.05 | 0.00 | - | 1 | 1 | 52.93% |
| TGT220708P00170000 | 2022-06-16 3:43PM EDT | 170.00 | 27.38 | 27.20 | 28.30 | 0.00 | - | 2 | 0 | 70.31% |
| TGT220708P00175000 | 2022-06-21 3:14PM EDT | 175.00 | 30.67 | 32.20 | 33.25 | 0.00 | - | 1 | 0 | 77.15% |
| TGT220708P00180000 | 2022-06-21 3:14PM EDT | 180.00 | 35.60 | 37.15 | 38.40 | 0.00 | - | 1 | 0 | 91.02% |
| TGT220708P00185000 | 2022-06-07 9:52AM EDT | 185.00 | 32.04 | 42.20 | 43.50 | 0.00 | - | - | 0 | 106.25% |
| TGT220708P00200000 | 2022-06-02 12:24PM EDT | 200.00 | 39.75 | 57.15 | 58.65 | 0.00 | - | 3 | 0 | 135.55% |
| TGT220708P00205000 | 2022-06-29 9:30AM EDT | 205.00 | 61.65 | - | - | 0.00 | - | - | - | 0.00% |
| TGT220708P00225000 | 2022-06-15 9:44AM EDT | 225.00 | 81.50 | 82.15 | 83.20 | 0.00 | - | 3 | 0 | 139.84% |
© 2022 Yahoo. Alle Rechte vorbehalten.
