Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.568,94 -1.920,58 (-3,28%)
Target Corporation (TGT)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240510C00125000 | 2024-05-09 12:52PM EDT | 125.00 | 38.18 | 36.00 | 40.30 | 0.00 | - | 1 | 2 | 193.75% |
| TGT240510C00130000 | 2024-04-16 9:41AM EDT | 130.00 | 34.50 | 31.00 | 35.20 | 0.00 | - | 1 | 0 | 395.21% |
| TGT240510C00135000 | 2024-05-06 10:25AM EDT | 135.00 | 22.93 | 26.00 | 30.15 | 0.00 | - | 1 | 0 | 344.43% |
| TGT240510C00136000 | 2024-05-03 3:18PM EDT | 136.00 | 26.87 | 25.00 | 29.40 | +4.00 | +17.49% | 1 | 1 | 161.33% |
| TGT240510C00139000 | 2024-05-09 10:11AM EDT | 139.00 | 23.00 | 22.55 | 25.45 | 0.00 | - | 4 | 4 | 267.19% |
| TGT240510C00145000 | 2024-05-10 12:52PM EDT | 145.00 | 17.56 | 17.20 | 19.50 | +2.21 | +14.40% | 2 | 2 | 135.55% |
| TGT240510C00149000 | 2024-05-07 11:09AM EDT | 149.00 | 11.86 | 12.50 | 16.00 | 0.00 | - | 1 | 0 | 97.27% |
| TGT240510C00150000 | 2024-05-10 10:27AM EDT | 150.00 | 12.78 | 11.35 | 14.00 | +5.03 | +64.90% | 1 | 5 | 148.63% |
| TGT240510C00152500 | 2024-05-06 3:18PM EDT | 152.50 | 5.42 | 9.05 | 12.55 | 0.00 | - | - | 1 | 82.03% |
| TGT240510C00155000 | 2024-05-10 3:38PM EDT | 155.00 | 7.99 | 7.10 | 9.40 | -0.21 | -2.56% | 4 | 89 | 61.33% |
| TGT240510C00157500 | 2024-05-10 3:40PM EDT | 157.50 | 5.60 | 4.70 | 7.00 | -1.46 | -20.68% | 77 | 694 | 53.13% |
| TGT240510C00160000 | 2024-05-10 3:38PM EDT | 160.00 | 3.40 | 2.17 | 4.30 | -0.75 | -18.07% | 186 | 2,344 | 71.73% |
| TGT240510C00162500 | 2024-05-10 3:59PM EDT | 162.50 | 0.72 | 0.05 | 0.98 | -1.33 | -64.88% | 455 | 1,056 | 18.07% |
| TGT240510C00165000 | 2024-05-10 3:37PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 528 | 822 | 11.33% |
| TGT240510C00167500 | 2024-05-10 3:41PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 59 | 391 | 23.05% |
| TGT240510C00170000 | 2024-05-10 12:20PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 417 | 33.59% |
| TGT240510C00172500 | 2024-05-10 2:39PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 723 | 43.75% |
| TGT240510C00175000 | 2024-05-09 1:17PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 275 | 50.00% |
| TGT240510C00177500 | 2024-05-09 2:38PM EDT | 177.50 | 0.26 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 59.38% |
| TGT240510C00180000 | 2024-05-07 3:00PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 68.75% |
| TGT240510C00182500 | 2024-05-10 1:13PM EDT | 182.50 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 1 | 839 | 75.00% |
| TGT240510C00185000 | 2024-05-10 1:13PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 265 | 84.38% |
| TGT240510C00187500 | 2024-05-09 2:38PM EDT | 187.50 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 93.75% |
| TGT240510C00190000 | 2024-04-18 10:21AM EDT | 190.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 100.00% |
| TGT240510C00192500 | 2024-05-10 12:16PM EDT | 192.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 2 | 12 | 120.31% |
| TGT240510C00195000 | 2024-04-16 9:43AM EDT | 195.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 115.63% |
| TGT240510C00197500 | 2024-04-12 12:53PM EDT | 197.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 5 | 3 | 140.63% |
| TGT240510C00200000 | 2024-05-03 11:06AM EDT | 200.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 7 | 148.44% |
| TGT240510C00205000 | 2024-04-02 9:30AM EDT | 205.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 248.05% |
| TGT240510C00210000 | 2024-04-24 9:30AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 175.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240510P00100000 | 2024-05-08 9:53AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 300.00% |
| TGT240510P00130000 | 2024-04-23 2:00PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 25 | 168.75% |
| TGT240510P00135000 | 2024-04-17 2:59PM EDT | 135.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 3 | 125.00% |
| TGT240510P00138000 | 2024-05-08 10:21AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 112.50% |
| TGT240510P00139000 | 2024-05-08 10:36AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 106.25% |
| TGT240510P00140000 | 2024-05-08 10:26AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 103.13% |
| TGT240510P00143000 | 2024-05-01 3:58PM EDT | 143.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| TGT240510P00145000 | 2024-05-09 10:42AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 43 | 85.94% |
| TGT240510P00146000 | 2024-05-09 12:49PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 32 | 75.00% |
| TGT240510P00147000 | 2024-05-09 3:23PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 186 | 71.88% |
| TGT240510P00148000 | 2024-05-06 1:08PM EDT | 148.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 12 | 68.75% |
| TGT240510P00149000 | 2024-05-08 3:55PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 62.50% |
| TGT240510P00150000 | 2024-05-10 1:18PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 155 | 59.38% |
| TGT240510P00152500 | 2024-05-10 2:15PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,787 | 52.34% |
| TGT240510P00155000 | 2024-05-10 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 2,219 | 40.63% |
| TGT240510P00157500 | 2024-05-10 3:09PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 3,319 | 29.69% |
| TGT240510P00160000 | 2024-05-10 3:23PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 273 | 888 | 17.97% |
| TGT240510P00162500 | 2024-05-10 3:31PM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 698 | 534 | 5.57% |
| TGT240510P00165000 | 2024-05-10 3:44PM EDT | 165.00 | 2.03 | 1.02 | 2.39 | +0.78 | +62.40% | 80 | 157 | 36.08% |
| TGT240510P00167500 | 2024-05-10 9:30AM EDT | 167.50 | 2.67 | 2.39 | 5.55 | -6.92 | -72.16% | 1 | 1 | 82.52% |
| TGT240510P00170000 | 2024-05-10 12:26PM EDT | 170.00 | 8.00 | 5.20 | 8.60 | +1.21 | +17.82% | 1 | 4 | 124.37% |
| TGT240510P00172500 | 2024-05-08 3:22PM EDT | 172.50 | 12.95 | 8.40 | 11.15 | 0.00 | - | 8 | 1 | 86.91% |
| TGT240510P00175000 | 2024-05-01 3:27PM EDT | 175.00 | 18.00 | 11.00 | 13.65 | 0.00 | - | 160 | 0 | 105.76% |
| TGT240510P00177500 | 2024-04-25 10:38AM EDT | 177.50 | 13.70 | 12.55 | 16.10 | 0.00 | - | 1 | 0 | 184.57% |
| TGT240510P00180000 | 2024-04-18 1:15PM EDT | 180.00 | 13.36 | 15.05 | 18.65 | 0.00 | - | 19 | 0 | 204.69% |
| TGT240510P00182500 | 2024-04-15 9:54AM EDT | 182.50 | 15.03 | 17.60 | 21.15 | 0.00 | - | 15 | 0 | 75.00% |
| TGT240510P00185000 | 2024-04-15 9:56AM EDT | 185.00 | 17.59 | 20.70 | 23.65 | 0.00 | - | 1 | 0 | 149.02% |
| TGT240510P00187500 | 2024-04-08 1:44PM EDT | 187.50 | 16.72 | 26.20 | 28.45 | 0.00 | - | 22 | 0 | 305.42% |
| TGT240510P00190000 | 2024-04-10 2:39PM EDT | 190.00 | 17.90 | 24.75 | 29.00 | 0.00 | - | 41 | 0 | 100.00% |
| TGT240510P00192500 | 2024-04-08 1:41PM EDT | 192.50 | 21.49 | 31.05 | 33.55 | 0.00 | - | 1 | 0 | 337.60% |
| TGT240510P00195000 | 2024-04-03 9:44AM EDT | 195.00 | 18.09 | 33.95 | 36.95 | 0.00 | - | 10 | 0 | 380.37% |
