Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TGT220819C00165000 | 2022-08-11 2:33PM EDT | 2022-08-19 | 9.42 | 9.55 | 9.70 | +2.50 | +36.13% | 99 | 1,413 | 58.74% |
TGT220826C00165000 | 2022-08-11 11:47AM EDT | 2022-08-26 | 10.15 | 10.15 | 10.35 | +2.55 | +33.55% | 4 | 121 | 43.48% |
TGT220902C00165000 | 2022-08-10 3:25PM EDT | 2022-09-02 | 10.30 | 10.65 | 11.00 | +2.15 | +26.38% | 225 | 214 | 39.22% |
TGT220909C00165000 | 2022-08-11 1:56PM EDT | 2022-09-09 | 11.40 | 11.15 | 11.50 | +3.00 | +35.71% | 3 | 57 | 36.56% |
TGT220916C00165000 | 2022-08-11 2:32PM EDT | 2022-09-16 | 11.65 | 11.80 | 11.95 | +2.44 | +26.49% | 94 | 3,631 | 34.88% |
TGT220923C00165000 | 2022-08-09 3:49PM EDT | 2022-09-23 | 9.85 | 12.20 | 12.55 | 0.00 | - | 1 | 2 | 34.61% |
TGT221021C00165000 | 2022-08-11 2:18PM EDT | 2022-10-21 | 14.10 | 14.10 | 14.30 | +2.37 | +20.20% | 6 | 1,233 | 32.95% |
TGT221216C00165000 | 2022-08-11 12:39PM EDT | 2022-12-16 | 18.20 | 17.80 | 18.15 | +2.65 | +17.04% | 1 | 731 | 34.62% |
TGT230120C00165000 | 2022-08-11 2:36PM EDT | 2023-01-20 | 19.60 | 19.55 | 19.75 | +2.50 | +14.62% | 4 | 1,196 | 34.27% |
TGT230616C00165000 | 2022-08-08 3:46PM EDT | 2023-06-16 | 23.73 | 24.80 | 25.85 | 0.00 | - | 1 | 33 | 34.82% |
TGT240119C00165000 | 2022-08-11 10:33AM EDT | 2024-01-19 | 32.70 | 31.10 | 31.90 | +3.20 | +10.85% | 1 | 411 | 34.30% |
TGT240621C00165000 | 2022-08-11 10:18AM EDT | 2024-06-21 | 36.25 | 33.90 | 35.95 | +3.00 | +9.02% | 5 | 28 | 34.69% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
TGT220819P00165000 | 2022-08-11 2:37PM EDT | 2022-08-19 | 6.00 | 5.95 | 6.10 | -1.70 | -22.08% | 103 | 550 | 136.65% |
TGT220826P00165000 | 2022-08-11 2:11PM EDT | 2022-08-26 | 6.54 | 6.50 | 6.75 | -1.91 | -22.60% | 6 | 61 | 87.84% |
TGT220902P00165000 | 2022-08-11 1:19PM EDT | 2022-09-02 | 6.80 | 7.05 | 7.25 | -2.40 | -26.09% | 2 | 19 | 72.36% |
TGT220909P00165000 | 2022-08-11 1:00PM EDT | 2022-09-09 | 7.35 | 7.35 | 7.60 | -2.25 | -23.44% | 3 | 22 | 63.33% |
TGT220916P00165000 | 2022-08-11 2:38PM EDT | 2022-09-16 | 8.00 | 7.95 | 8.10 | -1.75 | -17.95% | 195 | 973 | 58.86% |
TGT220923P00165000 | 2022-08-11 10:05AM EDT | 2022-09-23 | 7.60 | 8.30 | 8.70 | -2.45 | -24.38% | 6 | 22 | 55.57% |
TGT220930P00165000 | 2022-08-11 12:31PM EDT | 2022-09-30 | 8.70 | 8.75 | 9.10 | +8.70 | - | 6 | - | 53.02% |
TGT221021P00165000 | 2022-08-11 2:31PM EDT | 2022-10-21 | 10.05 | 9.70 | 10.00 | -1.89 | -15.83% | 19 | 1,182 | 47.78% |
TGT221216P00165000 | 2022-08-10 11:04AM EDT | 2022-12-16 | 12.45 | 13.80 | 13.95 | -3.15 | -20.19% | 19 | 636 | 45.66% |
TGT230120P00165000 | 2022-08-10 3:08PM EDT | 2023-01-20 | 15.10 | 14.75 | 15.05 | -0.95 | -5.92% | 10 | 1,310 | 42.83% |
TGT230616P00165000 | 2022-08-09 1:27PM EDT | 2023-06-16 | 22.10 | 20.05 | 20.45 | 0.00 | - | 5 | 228 | 39.81% |
TGT240119P00165000 | 2022-08-11 9:45AM EDT | 2024-01-19 | 24.51 | 24.70 | 25.55 | -1.99 | -7.51% | 1 | 202 | 36.94% |
TGT240621P00165000 | 2022-08-08 11:09AM EDT | 2024-06-21 | 27.28 | 27.35 | 28.75 | 0.00 | - | - | 75 | 36.06% |