TGT - Target Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT230609C000850002023-05-23 2:28PM EDT85.0063.6645.2045.400.00-360.00%
TGT230609C000900002023-05-17 10:30AM EDT90.0070.7540.3040.700.00--0227.34%
TGT230609C001100002023-05-31 1:59PM EDT110.0022.3020.4020.600.00--1000.00%
TGT230609C001120002023-06-01 1:02PM EDT112.0018.4018.3518.750.00--2113.67%
TGT230609C001140002023-06-05 9:32AM EDT114.0018.6116.3016.750.00-16102.54%
TGT230609C001150002023-05-26 11:02AM EDT115.0024.7515.4015.600.00-110.00%
TGT230609C001170002023-05-31 1:41PM EDT117.0015.6513.4013.600.00--10.00%
TGT230609C001190002023-06-05 12:00PM EDT119.0011.7011.4011.650.00-401459.77%
TGT230609C001200002023-06-07 12:11PM EDT120.0011.7010.4010.65-0.10-0.85%34255.08%
TGT230609C001210002023-06-07 3:59PM EDT121.0010.959.309.750.00-2711164.06%
TGT230609C001220002023-06-08 9:46AM EDT122.009.808.458.65+1.40+16.67%1345.70%
TGT230609C001230002023-06-07 10:17AM EDT123.008.417.307.50-0.61-6.76%11030.00%
TGT230609C001240002023-06-08 11:23AM EDT124.006.806.306.55-1.55-18.56%10460.00%
TGT230609C001250002023-06-08 11:39AM EDT125.005.505.455.55-1.20-17.91%11000.00%
TGT230609C001260002023-06-08 11:46AM EDT126.004.554.504.70-1.43-23.91%154232.03%
TGT230609C001270002023-06-08 11:49AM EDT127.003.553.453.65-0.85-19.32%5812221.88%
TGT230609C001280002023-06-08 11:49AM EDT128.002.642.602.79-1.61-37.88%5628225.39%
TGT230609C001290002023-06-08 11:46AM EDT129.001.801.821.96-1.32-42.31%1138824.51%
TGT230609C001300002023-06-08 11:52AM EDT130.001.191.201.32-1.10-48.03%2741,21225.54%
TGT230609C001310002023-06-08 11:53AM EDT131.000.760.710.78-0.79-50.97%5791,25924.85%
TGT230609C001320002023-06-08 11:52AM EDT132.000.420.380.40-0.78-65.00%1,3311,14424.07%
TGT230609C001330002023-06-08 11:53AM EDT133.000.230.220.23-0.46-66.67%1,3142,78825.73%
TGT230609C001340002023-06-08 11:50AM EDT134.000.130.120.14-0.24-64.86%2,3671,21827.83%
TGT230609C001350002023-06-08 11:52AM EDT135.000.080.070.08-0.12-60.00%1,1342,73029.30%
TGT230609C001360002023-06-08 11:50AM EDT136.000.050.040.06-0.07-58.33%1991,73632.42%
TGT230609C001370002023-06-08 11:44AM EDT137.000.030.040.05-0.08-72.73%9497335.74%
TGT230609C001380002023-06-08 11:26AM EDT138.000.020.020.03-0.05-71.43%2341,47436.72%
TGT230609C001390002023-06-08 11:11AM EDT139.000.020.020.03-0.03-60.00%21571841.02%
TGT230609C001400002023-06-08 11:26AM EDT140.000.010.010.02-0.02-66.67%2511,54242.19%
TGT230609C001410002023-06-08 11:19AM EDT141.000.010.010.02-0.03-75.00%523646.09%
TGT230609C001420002023-06-08 11:08AM EDT142.000.020.000.020.00-839350.00%
TGT230609C001430002023-06-08 11:22AM EDT143.000.020.000.020.00-2625253.13%
TGT230609C001440002023-06-08 10:48AM EDT144.000.010.000.010.00-630352.34%
TGT230609C001450002023-06-08 11:11AM EDT145.000.010.000.01-0.01-50.00%2352451.56%
TGT230609C001460002023-06-07 3:01PM EDT146.000.020.000.010.00-331554.69%
TGT230609C001470002023-06-07 3:51PM EDT147.000.010.000.010.00-230757.81%
TGT230609C001480002023-06-07 3:47PM EDT148.000.010.000.010.00-1751,16659.38%
TGT230609C001490002023-06-07 3:47PM EDT149.000.010.000.010.00-1321362.50%
TGT230609C001500002023-06-07 1:59PM EDT150.000.010.000.010.00-1681,31965.63%
TGT230609C001525002023-06-08 10:01AM EDT152.500.010.000.010.00-922973.44%
TGT230609C001550002023-06-06 11:05AM EDT155.000.010.000.010.00-21,05581.25%
TGT230609C001575002023-06-06 10:28AM EDT157.500.010.000.010.00-327887.50%
TGT230609C001600002023-06-07 9:48AM EDT160.000.010.000.010.00-11,01193.75%
TGT230609C001625002023-06-02 10:18AM EDT162.500.010.000.010.00-1242100.00%
TGT230609C001650002023-06-05 10:18AM EDT165.000.010.000.010.00-200404106.25%
TGT230609C001675002023-05-31 11:23AM EDT167.500.020.000.010.00-1453112.50%
TGT230609C001700002023-06-07 9:35AM EDT170.000.010.000.010.00-1606118.75%
TGT230609C001725002023-06-05 9:34AM EDT172.500.010.000.010.00-172125.00%
TGT230609C001750002023-06-05 3:56PM EDT175.000.020.000.010.00-1262131.25%
TGT230609C001800002023-06-07 9:35AM EDT180.000.010.000.010.00-1212143.75%
TGT230609C001850002023-05-25 12:14PM EDT185.000.050.000.010.00-152150.00%
TGT230609C001900002023-05-30 9:53AM EDT190.000.010.000.010.00-420162.50%
TGT230609C001950002023-05-31 10:37AM EDT195.000.010.000.010.00-250257175.00%
TGT230609C002000002023-05-25 12:14PM EDT200.000.020.000.010.00-125181.25%
TGT230609C002050002023-05-15 2:46PM EDT205.000.050.000.010.00-2001193.75%
TGT230609C002100002023-05-15 1:54PM EDT210.000.030.000.010.00--0200.00%
TGT230609C002300002023-05-01 9:30AM EDT230.000.070.000.010.00--1237.50%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TGT230609P000750002023-05-30 12:16PM EDT75.000.010.000.010.00-5162243.75%
TGT230609P000800002023-06-02 9:35AM EDT80.000.010.000.010.00-525212.50%
TGT230609P000850002023-05-30 3:00PM EDT85.000.020.000.010.00--58193.75%
TGT230609P000900002023-06-06 10:30AM EDT90.000.010.000.010.00-20187168.75%
TGT230609P000950002023-06-02 9:36AM EDT95.000.020.000.010.00-8106143.75%
TGT230609P001000002023-06-07 9:44AM EDT100.000.010.000.010.00-1781125.00%
TGT230609P001050002023-06-07 12:11PM EDT105.000.010.000.010.00-2184103.13%
TGT230609P001100002023-06-08 9:59AM EDT110.000.010.000.010.00-1087681.25%
TGT230609P001110002023-06-05 10:59AM EDT111.000.010.000.01-0.01-50.00%527278.13%
TGT230609P001120002023-06-08 10:00AM EDT112.000.010.000.010.00-55175.00%
TGT230609P001130002023-06-06 3:37PM EDT113.000.010.000.010.00-526268.75%
TGT230609P001140002023-06-08 9:49AM EDT114.000.010.000.010.00-127065.63%
TGT230609P001150002023-06-06 3:34PM EDT115.000.010.000.010.00-2121,10462.50%
TGT230609P001160002023-06-08 10:56AM EDT116.000.010.000.020.00-260162.50%
TGT230609P001170002023-06-08 10:01AM EDT117.000.010.000.020.00-1149059.38%
TGT230609P001180002023-06-08 11:44AM EDT118.000.020.010.02+0.01+100.00%6337757.81%
TGT230609P001190002023-06-08 11:44AM EDT119.000.010.010.020.00-7898453.13%
TGT230609P001200002023-06-08 11:41AM EDT120.000.020.010.02+0.01+100.00%472,05150.78%
TGT230609P001210002023-06-08 11:34AM EDT121.000.010.020.03-0.01-50.00%423649.22%
TGT230609P001220002023-06-08 11:38AM EDT122.000.020.020.030.00-4371144.53%
TGT230609P001230002023-06-08 9:39AM EDT123.000.020.030.040.00-777541.99%
TGT230609P001240002023-06-08 11:36AM EDT124.000.030.040.050.00-1068538.67%
TGT230609P001250002023-06-08 11:43AM EDT125.000.060.050.06+0.01+20.00%3632,16034.77%
TGT230609P001260002023-06-08 11:46AM EDT126.000.100.080.09+0.04+66.67%1511,67132.42%
TGT230609P001270002023-06-08 11:50AM EDT127.000.130.140.15+0.03+30.00%1,6001,63330.57%
TGT230609P001280002023-06-08 11:50AM EDT128.000.230.220.24+0.07+43.75%4211,30828.22%
TGT230609P001290002023-06-08 11:48AM EDT129.000.440.410.44+0.15+51.72%2641,16427.59%
TGT230609P001300002023-06-08 11:53AM EDT130.000.720.720.76+0.26+56.52%9562,18527.00%
TGT230609P001310002023-06-08 11:44AM EDT131.001.211.221.39+0.43+55.13%7762,90930.76%
TGT230609P001320002023-06-08 11:50AM EDT132.002.001.851.97+0.75+60.00%2653,17429.59%
TGT230609P001330002023-06-08 11:49AM EDT133.002.762.732.91+1.07+63.31%8357436.18%
TGT230609P001340002023-06-08 11:33AM EDT134.003.303.553.70+0.90+37.50%12849835.94%
TGT230609P001350002023-06-08 11:50AM EDT135.004.574.604.75+0.94+25.90%611,46944.63%
TGT230609P001360002023-06-08 11:46AM EDT136.005.705.555.95+1.10+23.91%2761850.98%
TGT230609P001370002023-06-08 11:49AM EDT137.006.606.556.75+1.33+25.24%2539051.95%
TGT230609P001380002023-06-08 11:42AM EDT138.007.707.607.75+1.46+23.40%33958.98%
TGT230609P001390002023-06-06 1:03PM EDT139.006.808.308.75-0.60-8.11%14554.10%
TGT230609P001400002023-06-08 11:35AM EDT140.009.309.559.80+1.00+12.05%314269.82%
TGT230609P001410002023-06-08 9:40AM EDT141.008.5510.3010.60+0.25+3.01%14055.08%
TGT230609P001420002023-06-07 1:54PM EDT142.0010.6011.4011.750.00-72372.66%
TGT230609P001430002023-06-06 9:42AM EDT143.0012.4712.5012.950.00-11588.48%
TGT230609P001440002023-06-07 9:30AM EDT144.0011.7013.4013.600.00-5574.22%
TGT230609P001450002023-06-08 9:38AM EDT145.0013.0014.5014.60-1.70-11.56%4984.18%
TGT230609P001460002023-06-06 10:00AM EDT146.0015.3915.2515.800.00-2285.74%
TGT230609P001470002023-05-31 12:07PM EDT147.0014.2516.4016.550.00-4083.20%
TGT230609P001480002023-06-06 3:09PM EDT148.0015.4017.3517.600.00-1287.11%
TGT230609P001490002023-06-01 1:04PM EDT149.0018.6018.6018.800.00-10115.23%
TGT230609P001500002023-06-08 9:43AM EDT150.0017.5019.4019.65-0.65-3.58%70102.15%
TGT230609P001525002023-06-02 9:33AM EDT152.5021.5521.9022.250.00-10118.36%
TGT230609P001550002023-06-07 3:59PM EDT155.0023.2524.2024.700.00-20107.81%
TGT230609P001600002023-06-01 9:33AM EDT160.0031.3029.2529.550.00-40104.69%
TGT230609P001650002023-05-22 9:54AM EDT165.0014.8434.3034.600.00-10140.63%
TGT230609P001700002023-05-19 1:05PM EDT170.0018.2839.5039.800.00-10192.19%
TGT230609P001750002023-05-23 10:01AM EDT175.0024.4544.3044.600.00--0170.31%
TGT230609P001775002023-05-26 9:57AM EDT177.5039.2546.9547.200.00-10205.86%
TGT230609P001800002023-05-17 11:07AM EDT180.0017.7049.5049.700.00--0217.58%
TGT230609P001850002023-05-30 9:35AM EDT185.0047.8054.3554.600.00--0205.47%
TGT230609P002050002023-05-18 10:10AM EDT205.0046.5074.1574.550.00-10277.34%
TGT230609P002150002023-05-31 10:18AM EDT215.0080.1584.4084.900.00--0322.27%