Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.644,50 +2.452,98 (+4,29%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240419C00055000 | 2024-03-04 12:30PM EDT | 55.00 | 96.80 | 119.65 | 122.20 | 0.00 | - | 1 | 1 | 1,585.35% |
| TGT240419C00060000 | 2024-03-07 11:06AM EDT | 60.00 | 112.80 | 110.30 | 114.15 | 0.00 | - | 1 | 2 | 1,233.79% |
| TGT240419C00065000 | 2024-02-16 4:47PM EDT | 65.00 | 84.17 | 97.40 | 101.40 | 0.00 | - | 5 | 0 | 0.00% |
| TGT240419C00075000 | 2024-03-04 12:55PM EDT | 75.00 | 76.55 | 99.20 | 102.10 | 0.00 | - | 2 | 2 | 1,182.52% |
| TGT240419C00080000 | 2024-02-16 4:47PM EDT | 80.00 | 69.35 | 82.50 | 86.50 | 0.00 | - | 5 | 0 | 0.00% |
| TGT240419C00085000 | 2024-02-16 4:46PM EDT | 85.00 | 64.41 | 77.50 | 81.55 | 0.00 | - | 1 | 0 | 0.00% |
| TGT240419C00090000 | 2024-02-29 12:22PM EDT | 90.00 | 63.60 | 85.75 | 88.80 | 0.00 | - | 1 | 1 | 1,033.50% |
| TGT240419C00095000 | 2024-04-18 11:03AM EDT | 95.00 | 71.60 | 70.65 | 72.00 | +0.24 | +0.34% | 1 | 6 | 401.17% |
| TGT240419C00100000 | 2024-03-25 12:25PM EDT | 100.00 | 72.18 | 65.40 | 68.35 | 0.00 | - | 1 | 135 | 348.05% |
| TGT240419C00105000 | 2024-03-15 3:48PM EDT | 105.00 | 59.68 | 60.20 | 62.75 | 0.00 | - | 1 | 214 | 414.65% |
| TGT240419C00110000 | 2024-03-07 3:14PM EDT | 110.00 | 62.85 | 60.70 | 64.20 | 0.00 | - | 10 | 248 | 611.38% |
| TGT240419C00115000 | 2024-04-04 11:22AM EDT | 115.00 | 60.22 | 50.50 | 52.75 | 0.00 | - | 1 | 289 | 202.34% |
| TGT240419C00120000 | 2024-04-16 11:29AM EDT | 120.00 | 42.95 | 45.60 | 48.30 | 0.00 | - | 1 | 486 | 246.48% |
| TGT240419C00125000 | 2024-04-18 3:17PM EDT | 125.00 | 41.99 | 40.75 | 43.35 | +2.49 | +6.30% | 5 | 706 | 230.66% |
| TGT240419C00130000 | 2024-04-18 2:12PM EDT | 130.00 | 36.80 | 35.40 | 38.20 | +1.80 | +5.14% | 2 | 615 | 177.34% |
| TGT240419C00135000 | 2024-04-18 3:55PM EDT | 135.00 | 31.77 | 30.65 | 32.70 | +1.77 | +5.90% | 18 | 1,339 | 134.77% |
| TGT240419C00140000 | 2024-04-18 2:28PM EDT | 140.00 | 26.58 | 25.00 | 27.85 | +2.38 | +9.83% | 7 | 1,556 | 197.07% |
| TGT240419C00145000 | 2024-04-18 2:41PM EDT | 145.00 | 21.51 | 20.20 | 22.85 | +0.61 | +2.92% | 7 | 2,331 | 167.43% |
| TGT240419C00149000 | 2024-04-16 1:14PM EDT | 149.00 | 14.00 | 17.00 | 18.65 | 0.00 | - | 1 | 2 | 93.36% |
| TGT240419C00150000 | 2024-04-18 3:40PM EDT | 150.00 | 16.70 | 14.95 | 18.35 | +2.05 | +13.99% | 3 | 2,279 | 70.70% |
| TGT240419C00152500 | 2024-04-17 1:02PM EDT | 152.50 | 11.83 | 13.05 | 15.50 | 0.00 | - | 1 | 16 | 73.83% |
| TGT240419C00155000 | 2024-04-18 3:45PM EDT | 155.00 | 11.73 | 11.15 | 12.05 | +1.23 | +11.71% | 15 | 3,500 | 77.93% |
| TGT240419C00157500 | 2024-03-28 3:10PM EDT | 157.50 | 19.52 | 8.15 | 10.40 | 0.00 | - | 1 | 1 | 51.56% |
| TGT240419C00160000 | 2024-04-18 3:32PM EDT | 160.00 | 6.70 | 6.15 | 7.65 | +1.78 | +36.18% | 740 | 12,540 | 70.36% |
| TGT240419C00162500 | 2024-04-18 12:17PM EDT | 162.50 | 4.05 | 3.40 | 5.45 | +1.77 | +77.63% | 7 | 214 | 61.23% |
| TGT240419C00165000 | 2024-04-18 3:56PM EDT | 165.00 | 2.10 | 1.90 | 2.48 | +0.93 | +79.49% | 236 | 1,975 | 31.96% |
| TGT240419C00167500 | 2024-04-18 3:50PM EDT | 167.50 | 0.65 | 0.50 | 0.56 | +0.29 | +80.56% | 982 | 1,869 | 19.24% |
| TGT240419C00170000 | 2024-04-18 3:57PM EDT | 170.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 783 | 3,093 | 20.61% |
| TGT240419C00172500 | 2024-04-18 3:57PM EDT | 172.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 61 | 801 | 24.22% |
| TGT240419C00175000 | 2024-04-18 3:31PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 352 | 7,602 | 30.47% |
| TGT240419C00177500 | 2024-04-18 3:41PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 1,266 | 37.89% |
| TGT240419C00180000 | 2024-04-18 3:37PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 62 | 5,088 | 45.31% |
| TGT240419C00182500 | 2024-04-18 2:55PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 693 | 48.44% |
| TGT240419C00185000 | 2024-04-18 3:33PM EDT | 185.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 316 | 3,041 | 54.69% |
| TGT240419C00187500 | 2024-04-15 3:17PM EDT | 187.50 | 0.03 | 0.00 | 0.62 | 0.00 | - | 57 | 307 | 100.39% |
| TGT240419C00190000 | 2024-04-17 3:01PM EDT | 190.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 353 | 62.50% |
| TGT240419C00195000 | 2024-04-16 2:23PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 238 | 71.88% |
| TGT240419C00200000 | 2024-04-18 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,740 | 98.44% |
| TGT240419C00205000 | 2024-04-09 9:49AM EDT | 205.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 33 | 121.88% |
| TGT240419C00210000 | 2024-04-08 12:25PM EDT | 210.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 154 | 127.34% |
| TGT240419C00215000 | 2024-04-16 2:45PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 125.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240419P00055000 | 2024-01-29 11:48AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 163 | 565.63% |
| TGT240419P00060000 | 2023-11-14 3:55PM EDT | 60.00 | 0.20 | 0.00 | 0.06 | 0.00 | - | 2 | 13 | 496.88% |
| TGT240419P00065000 | 2024-01-08 1:22PM EDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 67 | 467.19% |
| TGT240419P00070000 | 2024-03-04 12:33PM EDT | 70.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 131 | 457.81% |
| TGT240419P00075000 | 2024-02-07 11:28AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 387.50% |
| TGT240419P00080000 | 2024-03-05 11:04AM EDT | 80.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 23 | 75 | 390.63% |
| TGT240419P00085000 | 2024-02-12 3:43PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| TGT240419P00090000 | 2024-03-06 11:09AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 287.50% |
| TGT240419P00095000 | 2024-03-28 3:17PM EDT | 95.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 624 | 306.25% |
| TGT240419P00100000 | 2024-04-02 10:56AM EDT | 100.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 834 | 218.75% |
| TGT240419P00105000 | 2024-03-14 11:30AM EDT | 105.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 878 | 255.47% |
| TGT240419P00110000 | 2024-04-10 10:39AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 1,228 | 181.25% |
| TGT240419P00115000 | 2024-03-19 10:31AM EDT | 115.00 | 0.03 | 0.00 | 0.88 | 0.00 | - | 5 | 297 | 282.42% |
| TGT240419P00120000 | 2024-04-10 10:39AM EDT | 120.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 5 | 519 | 165.63% |
| TGT240419P00125000 | 2024-04-18 3:35PM EDT | 125.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 3 | 1,767 | 166.41% |
| TGT240419P00130000 | 2024-04-18 10:52AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,494 | 125.00% |
| TGT240419P00135000 | 2024-04-15 11:33AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,042 | 113.28% |
| TGT240419P00140000 | 2024-04-17 11:04AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3,178 | 90.63% |
| TGT240419P00145000 | 2024-04-17 2:49PM EDT | 145.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2,009 | 65.63% |
| TGT240419P00148000 | 2024-04-12 1:04PM EDT | 148.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 121.88% |
| TGT240419P00150000 | 2024-04-18 11:02AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 2,136 | 54.69% |
| TGT240419P00152500 | 2024-04-17 3:05PM EDT | 152.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 9 | 147 | 52.34% |
| TGT240419P00155000 | 2024-04-18 10:17AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 1,768 | 42.97% |
| TGT240419P00157500 | 2024-04-18 12:26PM EDT | 157.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 31 | 741 | 36.33% |
| TGT240419P00160000 | 2024-04-18 3:17PM EDT | 160.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 236 | 4,562 | 30.08% |
| TGT240419P00162500 | 2024-04-18 3:59PM EDT | 162.50 | 0.11 | 0.09 | 0.13 | -0.45 | -80.36% | 511 | 887 | 25.10% |
| TGT240419P00165000 | 2024-04-18 3:59PM EDT | 165.00 | 0.38 | 0.38 | 0.43 | -1.17 | -75.48% | 2,389 | 4,577 | 21.09% |
| TGT240419P00167500 | 2024-04-18 3:58PM EDT | 167.50 | 1.44 | 1.37 | 1.55 | -1.20 | -45.45% | 831 | 1,178 | 20.80% |
| TGT240419P00170000 | 2024-04-18 3:20PM EDT | 170.00 | 3.51 | 3.20 | 3.85 | -2.61 | -42.65% | 20 | 1,772 | 31.93% |
| TGT240419P00172500 | 2024-04-18 9:39AM EDT | 172.50 | 7.00 | 4.85 | 7.70 | +1.42 | +25.45% | 24 | 549 | 81.40% |
| TGT240419P00175000 | 2024-04-18 3:36PM EDT | 175.00 | 7.65 | 7.35 | 9.70 | -3.20 | -29.49% | 11 | 124 | 83.69% |
| TGT240419P00177500 | 2024-04-17 3:35PM EDT | 177.50 | 13.85 | 10.20 | 12.65 | 0.00 | - | 2 | 1 | 71.29% |
| TGT240419P00180000 | 2024-04-17 3:35PM EDT | 180.00 | 16.35 | 12.45 | 14.60 | 0.00 | - | 12 | 0 | 58.01% |
| TGT240419P00182500 | 2024-04-02 12:08PM EDT | 182.50 | 7.45 | 14.80 | 16.90 | 0.00 | - | 2 | 0 | 111.67% |
| TGT240419P00185000 | 2024-04-08 11:09AM EDT | 185.00 | 13.47 | 17.25 | 19.50 | 0.00 | - | 3 | 0 | 126.37% |
| TGT240419P00187500 | 2024-04-01 10:26AM EDT | 187.50 | 7.45 | 19.75 | 21.70 | 0.00 | - | - | 0 | 125.10% |
| TGT240419P00190000 | 2024-03-06 2:19PM EDT | 190.00 | 17.15 | 17.50 | 18.80 | 0.00 | - | 5 | 0 | 0.00% |
| TGT240419P00195000 | 2024-03-13 11:27AM EDT | 195.00 | 30.30 | 25.05 | 28.05 | 0.00 | - | 20 | 0 | 0.00% |
