Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.476,39 -63,25 (-0,25%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231006C00090000 | 2023-09-29 10:55AM EDT | 90.00 | 21.50 | 20.60 | 20.90 | +0.70 | +3.37% | 16 | 1 | 84.18% |
| TGT231006C00095000 | 2023-09-28 11:45AM EDT | 95.00 | 14.90 | 15.60 | 15.80 | 0.00 | - | 6 | 6 | 61.52% |
| TGT231006C00101000 | 2023-09-26 3:19PM EDT | 101.00 | 9.60 | 9.65 | 9.85 | 0.00 | - | - | 1 | 48.00% |
| TGT231006C00103000 | 2023-09-26 12:58PM EDT | 103.00 | 8.33 | 7.65 | 7.90 | 0.00 | - | - | 7 | 41.80% |
| TGT231006C00105000 | 2023-09-28 3:02PM EDT | 105.00 | 5.95 | 5.85 | 6.05 | +0.95 | +19.00% | 2 | 13 | 37.74% |
| TGT231006C00106000 | 2023-09-28 11:07AM EDT | 106.00 | 3.80 | 4.95 | 5.15 | 0.00 | - | 1 | 4 | 35.60% |
| TGT231006C00107000 | 2023-09-29 2:03PM EDT | 107.00 | 3.77 | 4.10 | 4.30 | +0.62 | +19.68% | 3 | 35 | 33.89% |
| TGT231006C00108000 | 2023-09-29 3:13PM EDT | 108.00 | 3.40 | 3.30 | 3.50 | +0.49 | +16.84% | 14 | 77 | 32.32% |
| TGT231006C00109000 | 2023-09-29 3:59PM EDT | 109.00 | 2.69 | 2.68 | 2.83 | +0.34 | +14.47% | 72 | 198 | 32.08% |
| TGT231006C00110000 | 2023-09-29 3:52PM EDT | 110.00 | 1.96 | 2.05 | 2.11 | +0.16 | +8.89% | 664 | 1,024 | 29.71% |
| TGT231006C00111000 | 2023-09-29 3:57PM EDT | 111.00 | 1.49 | 1.52 | 1.57 | +0.18 | +13.74% | 796 | 295 | 29.03% |
| TGT231006C00112000 | 2023-09-29 3:56PM EDT | 112.00 | 1.03 | 1.08 | 1.13 | +0.03 | +3.00% | 2,930 | 1,759 | 28.52% |
| TGT231006C00113000 | 2023-09-29 3:58PM EDT | 113.00 | 0.74 | 0.75 | 0.78 | +0.02 | +2.78% | 685 | 666 | 28.03% |
| TGT231006C00114000 | 2023-09-29 3:59PM EDT | 114.00 | 0.52 | 0.50 | 0.53 | +0.02 | +4.00% | 347 | 381 | 27.88% |
| TGT231006C00115000 | 2023-09-29 3:59PM EDT | 115.00 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 805 | 1,086 | 28.13% |
| TGT231006C00116000 | 2023-09-29 3:57PM EDT | 116.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 362 | 293 | 28.42% |
| TGT231006C00117000 | 2023-09-29 3:46PM EDT | 117.00 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 226 | 300 | 28.81% |
| TGT231006C00118000 | 2023-09-29 3:58PM EDT | 118.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 2,554 | 3,713 | 29.98% |
| TGT231006C00119000 | 2023-09-29 3:22PM EDT | 119.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 72 | 168 | 31.15% |
| TGT231006C00120000 | 2023-09-29 3:39PM EDT | 120.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 118 | 342 | 32.42% |
| TGT231006C00121000 | 2023-09-29 3:35PM EDT | 121.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 39 | 207 | 34.18% |
| TGT231006C00122000 | 2023-09-29 3:16PM EDT | 122.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 11 | 356 | 35.74% |
| TGT231006C00123000 | 2023-09-29 3:06PM EDT | 123.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 58 | 778 | 36.91% |
| TGT231006C00124000 | 2023-09-29 3:31PM EDT | 124.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 39 | 322 | 39.26% |
| TGT231006C00125000 | 2023-09-29 2:34PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 394 | 39.84% |
| TGT231006C00126000 | 2023-09-29 2:50PM EDT | 126.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 72 | 42.19% |
| TGT231006C00127000 | 2023-09-29 3:54PM EDT | 127.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 1,153 | 44.14% |
| TGT231006C00128000 | 2023-09-29 11:29AM EDT | 128.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 243 | 46.48% |
| TGT231006C00129000 | 2023-09-29 10:46AM EDT | 129.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 4 | 85 | 48.44% |
| TGT231006C00130000 | 2023-09-29 10:39AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 308 | 50.78% |
| TGT231006C00131000 | 2023-09-29 2:13PM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 95 | 52.73% |
| TGT231006C00132000 | 2023-09-29 3:33PM EDT | 132.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 991 | 239 | 52.34% |
| TGT231006C00133000 | 2023-09-27 11:10AM EDT | 133.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,130 | 52.34% |
| TGT231006C00134000 | 2023-09-29 2:52PM EDT | 134.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 101 | 1,050 | 53.91% |
| TGT231006C00135000 | 2023-09-29 3:33PM EDT | 135.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 106 | 572 | 56.25% |
| TGT231006C00136000 | 2023-09-25 3:31PM EDT | 136.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 110 | 57.81% |
| TGT231006C00137000 | 2023-09-28 10:12AM EDT | 137.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,146 | 59.38% |
| TGT231006C00138000 | 2023-09-28 10:34AM EDT | 138.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 60.94% |
| TGT231006C00139000 | 2023-09-29 10:00AM EDT | 139.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 90 | 182 | 63.28% |
| TGT231006C00140000 | 2023-09-29 10:58AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 687 | 62.50% |
| TGT231006C00145000 | 2023-09-22 3:49PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 172 | 190 | 70.31% |
| TGT231006C00150000 | 2023-09-29 2:52PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 86 | 81.25% |
| TGT231006C00152500 | 2023-09-25 3:31PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 507 | 507 | 85.16% |
| TGT231006C00155000 | 2023-09-01 9:41AM EDT | 155.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 99.22% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT231006P00080000 | 2023-09-27 9:31AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 10 | 89.06% |
| TGT231006P00085000 | 2023-09-25 9:42AM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 81.25% |
| TGT231006P00090000 | 2023-09-28 2:48PM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 146 | 58.59% |
| TGT231006P00095000 | 2023-09-29 3:42PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 51 | 385 | 48.83% |
| TGT231006P00096000 | 2023-09-28 2:56PM EDT | 96.00 | 0.05 | 0.04 | 0.05 | +0.05 | - | 2 | 0 | 49.41% |
| TGT231006P00097000 | 2023-09-29 3:08PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 42 | 2 | 42.97% |
| TGT231006P00098000 | 2023-09-29 3:09PM EDT | 98.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 22 | 10 | 41.80% |
| TGT231006P00099000 | 2023-09-29 3:43PM EDT | 99.00 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 9 | 18 | 38.67% |
| TGT231006P00100000 | 2023-09-29 3:46PM EDT | 100.00 | 0.06 | 0.04 | 0.05 | -0.07 | -53.85% | 110 | 404 | 36.91% |
| TGT231006P00101000 | 2023-09-29 3:52PM EDT | 101.00 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 63 | 109 | 35.74% |
| TGT231006P00102000 | 2023-09-29 3:06PM EDT | 102.00 | 0.10 | 0.07 | 0.09 | -0.12 | -54.55% | 38 | 24 | 34.18% |
| TGT231006P00103000 | 2023-09-29 3:45PM EDT | 103.00 | 0.14 | 0.10 | 0.12 | -0.23 | -62.16% | 117 | 95 | 32.62% |
| TGT231006P00104000 | 2023-09-29 3:49PM EDT | 104.00 | 0.15 | 0.15 | 0.17 | -0.25 | -62.50% | 123 | 93 | 31.54% |
| TGT231006P00105000 | 2023-09-29 3:58PM EDT | 105.00 | 0.24 | 0.22 | 0.25 | -0.31 | -56.36% | 96 | 371 | 30.76% |
| TGT231006P00106000 | 2023-09-29 3:59PM EDT | 106.00 | 0.34 | 0.32 | 0.35 | -0.42 | -55.26% | 1,025 | 735 | 29.64% |
| TGT231006P00107000 | 2023-09-29 3:59PM EDT | 107.00 | 0.48 | 0.47 | 0.50 | -0.48 | -50.00% | 432 | 223 | 28.78% |
| TGT231006P00108000 | 2023-09-29 3:59PM EDT | 108.00 | 0.69 | 0.68 | 0.72 | -0.61 | -46.92% | 346 | 382 | 28.27% |
| TGT231006P00109000 | 2023-09-29 3:44PM EDT | 109.00 | 1.00 | 0.95 | 0.99 | -0.76 | -43.18% | 789 | 822 | 27.34% |
| TGT231006P00110000 | 2023-09-29 3:58PM EDT | 110.00 | 1.38 | 1.32 | 1.38 | -0.75 | -35.21% | 354 | 621 | 27.08% |
| TGT231006P00111000 | 2023-09-29 3:57PM EDT | 111.00 | 1.87 | 1.79 | 1.86 | -0.87 | -31.75% | 554 | 1,022 | 26.73% |
| TGT231006P00112000 | 2023-09-29 3:03PM EDT | 112.00 | 2.43 | 2.35 | 2.40 | -1.11 | -31.36% | 133 | 274 | 25.76% |
| TGT231006P00113000 | 2023-09-29 3:55PM EDT | 113.00 | 3.16 | 3.00 | 3.15 | -1.54 | -32.77% | 113 | 533 | 26.88% |
| TGT231006P00114000 | 2023-09-29 3:27PM EDT | 114.00 | 4.15 | 3.75 | 3.95 | -0.99 | -19.26% | 50 | 155 | 27.69% |
| TGT231006P00115000 | 2023-09-29 3:15PM EDT | 115.00 | 4.74 | 4.55 | 4.80 | -1.42 | -23.05% | 32 | 686 | 28.42% |
| TGT231006P00116000 | 2023-09-29 3:20PM EDT | 116.00 | 5.69 | 5.35 | 5.70 | -0.96 | -14.44% | 30 | 129 | 29.40% |
| TGT231006P00117000 | 2023-09-29 1:26PM EDT | 117.00 | 6.74 | 6.40 | 6.70 | -0.96 | -12.47% | 5 | 179 | 33.01% |
| TGT231006P00118000 | 2023-09-29 3:46PM EDT | 118.00 | 7.68 | 7.35 | 7.60 | -1.46 | -15.97% | 12 | 748 | 32.52% |
| TGT231006P00119000 | 2023-09-29 3:20PM EDT | 119.00 | 8.55 | 8.35 | 8.55 | -1.00 | -10.47% | 10 | 214 | 33.01% |
| TGT231006P00120000 | 2023-09-29 1:18PM EDT | 120.00 | 10.00 | 9.35 | 9.55 | -0.55 | -5.21% | 5 | 215 | 35.94% |
| TGT231006P00121000 | 2023-09-29 1:15PM EDT | 121.00 | 10.96 | 10.30 | 10.55 | -0.64 | -5.52% | 3 | 28 | 38.87% |
| TGT231006P00122000 | 2023-09-29 3:20PM EDT | 122.00 | 11.55 | 11.25 | 11.55 | -1.70 | -12.83% | 8 | 15 | 41.60% |
| TGT231006P00123000 | 2023-09-26 10:30AM EDT | 123.00 | 11.15 | 12.25 | 12.55 | 0.00 | - | 10 | 2 | 44.34% |
| TGT231006P00124000 | 2023-09-27 2:05PM EDT | 124.00 | 14.50 | 13.20 | 13.60 | 0.00 | - | 55 | 0 | 50.29% |
| TGT231006P00125000 | 2023-09-27 2:14PM EDT | 125.00 | 15.75 | 14.25 | 14.55 | 0.00 | - | 89 | 0 | 49.61% |
| TGT231006P00126000 | 2023-09-26 9:47AM EDT | 126.00 | 13.90 | 15.20 | 15.60 | 0.00 | - | 1 | 0 | 55.76% |
| TGT231006P00127000 | 2023-09-21 2:32PM EDT | 127.00 | 9.36 | 16.25 | 16.55 | 0.00 | - | 1 | 0 | 54.79% |
| TGT231006P00128000 | 2023-09-22 3:46PM EDT | 128.00 | 14.85 | 17.25 | 17.55 | 0.00 | - | 17 | 0 | 57.23% |
| TGT231006P00129000 | 2023-09-18 1:22PM EDT | 129.00 | 9.74 | 18.30 | 18.55 | 0.00 | - | 3 | 0 | 59.77% |
| TGT231006P00130000 | 2023-09-27 2:51PM EDT | 130.00 | 20.00 | 19.25 | 19.55 | 0.00 | - | 39 | 0 | 62.11% |
| TGT231006P00131000 | 2023-09-22 11:06AM EDT | 131.00 | 16.58 | 20.30 | 20.55 | 0.00 | - | 5 | 0 | 64.65% |
| TGT231006P00132000 | 2023-09-19 2:21PM EDT | 132.00 | 11.30 | 21.30 | 21.55 | 0.00 | - | 1 | 0 | 66.99% |
| TGT231006P00133000 | 2023-09-14 9:53AM EDT | 133.00 | 9.56 | 22.30 | 22.55 | 0.00 | - | - | 0 | 69.34% |
| TGT231006P00134000 | 2023-08-30 10:13AM EDT | 134.00 | 8.12 | 23.30 | 23.55 | 0.00 | - | 1 | 0 | 71.48% |
| TGT231006P00135000 | 2023-09-11 10:17AM EDT | 135.00 | 11.55 | 24.25 | 24.55 | 0.00 | - | 1 | 0 | 73.83% |
| TGT231006P00138000 | 2023-09-13 1:13PM EDT | 138.00 | 14.85 | 27.30 | 27.55 | 0.00 | - | - | 0 | 80.47% |
| TGT231006P00139000 | 2023-09-25 9:50AM EDT | 139.00 | 26.75 | 28.25 | 28.75 | 0.00 | - | 1 | 0 | 76.17% |
