TGT - Target Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230609C00085000 | 2023-05-23 2:28PM EDT | 85.00 | 63.66 | 45.20 | 45.40 | 0.00 | - | 3 | 6 | 0.00% |
| TGT230609C00090000 | 2023-05-17 10:30AM EDT | 90.00 | 70.75 | 40.30 | 40.70 | 0.00 | - | - | 0 | 227.34% |
| TGT230609C00110000 | 2023-05-31 1:59PM EDT | 110.00 | 22.30 | 20.40 | 20.60 | 0.00 | - | - | 100 | 0.00% |
| TGT230609C00112000 | 2023-06-01 1:02PM EDT | 112.00 | 18.40 | 18.35 | 18.75 | 0.00 | - | - | 2 | 113.67% |
| TGT230609C00114000 | 2023-06-05 9:32AM EDT | 114.00 | 18.61 | 16.30 | 16.75 | 0.00 | - | 1 | 6 | 102.54% |
| TGT230609C00115000 | 2023-05-26 11:02AM EDT | 115.00 | 24.75 | 15.40 | 15.60 | 0.00 | - | 1 | 1 | 0.00% |
| TGT230609C00117000 | 2023-05-31 1:41PM EDT | 117.00 | 15.65 | 13.40 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| TGT230609C00119000 | 2023-06-05 12:00PM EDT | 119.00 | 11.70 | 11.40 | 11.65 | 0.00 | - | 40 | 14 | 59.77% |
| TGT230609C00120000 | 2023-06-07 12:11PM EDT | 120.00 | 11.70 | 10.40 | 10.65 | -0.10 | -0.85% | 3 | 42 | 55.08% |
| TGT230609C00121000 | 2023-06-07 3:59PM EDT | 121.00 | 10.95 | 9.30 | 9.75 | 0.00 | - | 27 | 111 | 64.06% |
| TGT230609C00122000 | 2023-06-08 9:46AM EDT | 122.00 | 9.80 | 8.45 | 8.65 | +1.40 | +16.67% | 1 | 3 | 45.70% |
| TGT230609C00123000 | 2023-06-07 10:17AM EDT | 123.00 | 8.41 | 7.30 | 7.50 | -0.61 | -6.76% | 1 | 103 | 0.00% |
| TGT230609C00124000 | 2023-06-08 11:23AM EDT | 124.00 | 6.80 | 6.30 | 6.55 | -1.55 | -18.56% | 10 | 46 | 0.00% |
| TGT230609C00125000 | 2023-06-08 11:39AM EDT | 125.00 | 5.50 | 5.45 | 5.55 | -1.20 | -17.91% | 1 | 100 | 0.00% |
| TGT230609C00126000 | 2023-06-08 11:46AM EDT | 126.00 | 4.55 | 4.50 | 4.70 | -1.43 | -23.91% | 15 | 42 | 32.03% |
| TGT230609C00127000 | 2023-06-08 11:49AM EDT | 127.00 | 3.55 | 3.45 | 3.65 | -0.85 | -19.32% | 58 | 122 | 21.88% |
| TGT230609C00128000 | 2023-06-08 11:49AM EDT | 128.00 | 2.64 | 2.60 | 2.79 | -1.61 | -37.88% | 56 | 282 | 25.39% |
| TGT230609C00129000 | 2023-06-08 11:46AM EDT | 129.00 | 1.80 | 1.82 | 1.96 | -1.32 | -42.31% | 11 | 388 | 24.51% |
| TGT230609C00130000 | 2023-06-08 11:52AM EDT | 130.00 | 1.19 | 1.20 | 1.32 | -1.10 | -48.03% | 274 | 1,212 | 25.54% |
| TGT230609C00131000 | 2023-06-08 11:53AM EDT | 131.00 | 0.76 | 0.71 | 0.78 | -0.79 | -50.97% | 579 | 1,259 | 24.85% |
| TGT230609C00132000 | 2023-06-08 11:52AM EDT | 132.00 | 0.42 | 0.38 | 0.40 | -0.78 | -65.00% | 1,331 | 1,144 | 24.07% |
| TGT230609C00133000 | 2023-06-08 11:53AM EDT | 133.00 | 0.23 | 0.22 | 0.23 | -0.46 | -66.67% | 1,314 | 2,788 | 25.73% |
| TGT230609C00134000 | 2023-06-08 11:50AM EDT | 134.00 | 0.13 | 0.12 | 0.14 | -0.24 | -64.86% | 2,367 | 1,218 | 27.83% |
| TGT230609C00135000 | 2023-06-08 11:52AM EDT | 135.00 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 1,134 | 2,730 | 29.30% |
| TGT230609C00136000 | 2023-06-08 11:50AM EDT | 136.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 199 | 1,736 | 32.42% |
| TGT230609C00137000 | 2023-06-08 11:44AM EDT | 137.00 | 0.03 | 0.04 | 0.05 | -0.08 | -72.73% | 94 | 973 | 35.74% |
| TGT230609C00138000 | 2023-06-08 11:26AM EDT | 138.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 234 | 1,474 | 36.72% |
| TGT230609C00139000 | 2023-06-08 11:11AM EDT | 139.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 215 | 718 | 41.02% |
| TGT230609C00140000 | 2023-06-08 11:26AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 251 | 1,542 | 42.19% |
| TGT230609C00141000 | 2023-06-08 11:19AM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5 | 236 | 46.09% |
| TGT230609C00142000 | 2023-06-08 11:08AM EDT | 142.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 393 | 50.00% |
| TGT230609C00143000 | 2023-06-08 11:22AM EDT | 143.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 26 | 252 | 53.13% |
| TGT230609C00144000 | 2023-06-08 10:48AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 303 | 52.34% |
| TGT230609C00145000 | 2023-06-08 11:11AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 524 | 51.56% |
| TGT230609C00146000 | 2023-06-07 3:01PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 315 | 54.69% |
| TGT230609C00147000 | 2023-06-07 3:51PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 57.81% |
| TGT230609C00148000 | 2023-06-07 3:47PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 1,166 | 59.38% |
| TGT230609C00149000 | 2023-06-07 3:47PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 213 | 62.50% |
| TGT230609C00150000 | 2023-06-07 1:59PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 1,319 | 65.63% |
| TGT230609C00152500 | 2023-06-08 10:01AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 229 | 73.44% |
| TGT230609C00155000 | 2023-06-06 11:05AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,055 | 81.25% |
| TGT230609C00157500 | 2023-06-06 10:28AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 278 | 87.50% |
| TGT230609C00160000 | 2023-06-07 9:48AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,011 | 93.75% |
| TGT230609C00162500 | 2023-06-02 10:18AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 42 | 100.00% |
| TGT230609C00165000 | 2023-06-05 10:18AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 404 | 106.25% |
| TGT230609C00167500 | 2023-05-31 11:23AM EDT | 167.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 53 | 112.50% |
| TGT230609C00170000 | 2023-06-07 9:35AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 606 | 118.75% |
| TGT230609C00172500 | 2023-06-05 9:34AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 125.00% |
| TGT230609C00175000 | 2023-06-05 3:56PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 262 | 131.25% |
| TGT230609C00180000 | 2023-06-07 9:35AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 143.75% |
| TGT230609C00185000 | 2023-05-25 12:14PM EDT | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 150.00% |
| TGT230609C00190000 | 2023-05-30 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20 | 162.50% |
| TGT230609C00195000 | 2023-05-31 10:37AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 257 | 175.00% |
| TGT230609C00200000 | 2023-05-25 12:14PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 181.25% |
| TGT230609C00205000 | 2023-05-15 2:46PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 1 | 193.75% |
| TGT230609C00210000 | 2023-05-15 1:54PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 200.00% |
| TGT230609C00230000 | 2023-05-01 9:30AM EDT | 230.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT230609P00075000 | 2023-05-30 12:16PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 62 | 243.75% |
| TGT230609P00080000 | 2023-06-02 9:35AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 212.50% |
| TGT230609P00085000 | 2023-05-30 3:00PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 58 | 193.75% |
| TGT230609P00090000 | 2023-06-06 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 168.75% |
| TGT230609P00095000 | 2023-06-02 9:36AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 106 | 143.75% |
| TGT230609P00100000 | 2023-06-07 9:44AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 125.00% |
| TGT230609P00105000 | 2023-06-07 12:11PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 103.13% |
| TGT230609P00110000 | 2023-06-08 9:59AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 876 | 81.25% |
| TGT230609P00111000 | 2023-06-05 10:59AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 272 | 78.13% |
| TGT230609P00112000 | 2023-06-08 10:00AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 75.00% |
| TGT230609P00113000 | 2023-06-06 3:37PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 262 | 68.75% |
| TGT230609P00114000 | 2023-06-08 9:49AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 65.63% |
| TGT230609P00115000 | 2023-06-06 3:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 1,104 | 62.50% |
| TGT230609P00116000 | 2023-06-08 10:56AM EDT | 116.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 601 | 62.50% |
| TGT230609P00117000 | 2023-06-08 10:01AM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 490 | 59.38% |
| TGT230609P00118000 | 2023-06-08 11:44AM EDT | 118.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 63 | 377 | 57.81% |
| TGT230609P00119000 | 2023-06-08 11:44AM EDT | 119.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 78 | 984 | 53.13% |
| TGT230609P00120000 | 2023-06-08 11:41AM EDT | 120.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 47 | 2,051 | 50.78% |
| TGT230609P00121000 | 2023-06-08 11:34AM EDT | 121.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 4 | 236 | 49.22% |
| TGT230609P00122000 | 2023-06-08 11:38AM EDT | 122.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 43 | 711 | 44.53% |
| TGT230609P00123000 | 2023-06-08 9:39AM EDT | 123.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 7 | 775 | 41.99% |
| TGT230609P00124000 | 2023-06-08 11:36AM EDT | 124.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 10 | 685 | 38.67% |
| TGT230609P00125000 | 2023-06-08 11:43AM EDT | 125.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 363 | 2,160 | 34.77% |
| TGT230609P00126000 | 2023-06-08 11:46AM EDT | 126.00 | 0.10 | 0.08 | 0.09 | +0.04 | +66.67% | 151 | 1,671 | 32.42% |
| TGT230609P00127000 | 2023-06-08 11:50AM EDT | 127.00 | 0.13 | 0.14 | 0.15 | +0.03 | +30.00% | 1,600 | 1,633 | 30.57% |
| TGT230609P00128000 | 2023-06-08 11:50AM EDT | 128.00 | 0.23 | 0.22 | 0.24 | +0.07 | +43.75% | 421 | 1,308 | 28.22% |
| TGT230609P00129000 | 2023-06-08 11:48AM EDT | 129.00 | 0.44 | 0.41 | 0.44 | +0.15 | +51.72% | 264 | 1,164 | 27.59% |
| TGT230609P00130000 | 2023-06-08 11:53AM EDT | 130.00 | 0.72 | 0.72 | 0.76 | +0.26 | +56.52% | 956 | 2,185 | 27.00% |
| TGT230609P00131000 | 2023-06-08 11:44AM EDT | 131.00 | 1.21 | 1.22 | 1.39 | +0.43 | +55.13% | 776 | 2,909 | 30.76% |
| TGT230609P00132000 | 2023-06-08 11:50AM EDT | 132.00 | 2.00 | 1.85 | 1.97 | +0.75 | +60.00% | 265 | 3,174 | 29.59% |
| TGT230609P00133000 | 2023-06-08 11:49AM EDT | 133.00 | 2.76 | 2.73 | 2.91 | +1.07 | +63.31% | 83 | 574 | 36.18% |
| TGT230609P00134000 | 2023-06-08 11:33AM EDT | 134.00 | 3.30 | 3.55 | 3.70 | +0.90 | +37.50% | 128 | 498 | 35.94% |
| TGT230609P00135000 | 2023-06-08 11:50AM EDT | 135.00 | 4.57 | 4.60 | 4.75 | +0.94 | +25.90% | 61 | 1,469 | 44.63% |
| TGT230609P00136000 | 2023-06-08 11:46AM EDT | 136.00 | 5.70 | 5.55 | 5.95 | +1.10 | +23.91% | 27 | 618 | 50.98% |
| TGT230609P00137000 | 2023-06-08 11:49AM EDT | 137.00 | 6.60 | 6.55 | 6.75 | +1.33 | +25.24% | 25 | 390 | 51.95% |
| TGT230609P00138000 | 2023-06-08 11:42AM EDT | 138.00 | 7.70 | 7.60 | 7.75 | +1.46 | +23.40% | 3 | 39 | 58.98% |
| TGT230609P00139000 | 2023-06-06 1:03PM EDT | 139.00 | 6.80 | 8.30 | 8.75 | -0.60 | -8.11% | 1 | 45 | 54.10% |
| TGT230609P00140000 | 2023-06-08 11:35AM EDT | 140.00 | 9.30 | 9.55 | 9.80 | +1.00 | +12.05% | 31 | 42 | 69.82% |
| TGT230609P00141000 | 2023-06-08 9:40AM EDT | 141.00 | 8.55 | 10.30 | 10.60 | +0.25 | +3.01% | 1 | 40 | 55.08% |
| TGT230609P00142000 | 2023-06-07 1:54PM EDT | 142.00 | 10.60 | 11.40 | 11.75 | 0.00 | - | 7 | 23 | 72.66% |
| TGT230609P00143000 | 2023-06-06 9:42AM EDT | 143.00 | 12.47 | 12.50 | 12.95 | 0.00 | - | 1 | 15 | 88.48% |
| TGT230609P00144000 | 2023-06-07 9:30AM EDT | 144.00 | 11.70 | 13.40 | 13.60 | 0.00 | - | 5 | 5 | 74.22% |
| TGT230609P00145000 | 2023-06-08 9:38AM EDT | 145.00 | 13.00 | 14.50 | 14.60 | -1.70 | -11.56% | 4 | 9 | 84.18% |
| TGT230609P00146000 | 2023-06-06 10:00AM EDT | 146.00 | 15.39 | 15.25 | 15.80 | 0.00 | - | 2 | 2 | 85.74% |
| TGT230609P00147000 | 2023-05-31 12:07PM EDT | 147.00 | 14.25 | 16.40 | 16.55 | 0.00 | - | 4 | 0 | 83.20% |
| TGT230609P00148000 | 2023-06-06 3:09PM EDT | 148.00 | 15.40 | 17.35 | 17.60 | 0.00 | - | 1 | 2 | 87.11% |
| TGT230609P00149000 | 2023-06-01 1:04PM EDT | 149.00 | 18.60 | 18.60 | 18.80 | 0.00 | - | 1 | 0 | 115.23% |
| TGT230609P00150000 | 2023-06-08 9:43AM EDT | 150.00 | 17.50 | 19.40 | 19.65 | -0.65 | -3.58% | 7 | 0 | 102.15% |
| TGT230609P00152500 | 2023-06-02 9:33AM EDT | 152.50 | 21.55 | 21.90 | 22.25 | 0.00 | - | 1 | 0 | 118.36% |
| TGT230609P00155000 | 2023-06-07 3:59PM EDT | 155.00 | 23.25 | 24.20 | 24.70 | 0.00 | - | 2 | 0 | 107.81% |
| TGT230609P00160000 | 2023-06-01 9:33AM EDT | 160.00 | 31.30 | 29.25 | 29.55 | 0.00 | - | 4 | 0 | 104.69% |
| TGT230609P00165000 | 2023-05-22 9:54AM EDT | 165.00 | 14.84 | 34.30 | 34.60 | 0.00 | - | 1 | 0 | 140.63% |
| TGT230609P00170000 | 2023-05-19 1:05PM EDT | 170.00 | 18.28 | 39.50 | 39.80 | 0.00 | - | 1 | 0 | 192.19% |
| TGT230609P00175000 | 2023-05-23 10:01AM EDT | 175.00 | 24.45 | 44.30 | 44.60 | 0.00 | - | - | 0 | 170.31% |
| TGT230609P00177500 | 2023-05-26 9:57AM EDT | 177.50 | 39.25 | 46.95 | 47.20 | 0.00 | - | 1 | 0 | 205.86% |
| TGT230609P00180000 | 2023-05-17 11:07AM EDT | 180.00 | 17.70 | 49.50 | 49.70 | 0.00 | - | - | 0 | 217.58% |
| TGT230609P00185000 | 2023-05-30 9:35AM EDT | 185.00 | 47.80 | 54.35 | 54.60 | 0.00 | - | - | 0 | 205.47% |
| TGT230609P00205000 | 2023-05-18 10:10AM EDT | 205.00 | 46.50 | 74.15 | 74.55 | 0.00 | - | 1 | 0 | 277.34% |
| TGT230609P00215000 | 2023-05-31 10:18AM EDT | 215.00 | 80.15 | 84.40 | 84.90 | 0.00 | - | - | 0 | 322.27% |
