Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0761 +0,0033 (+0,31%) Bitcoin EUR
59.170,48 -148,86 (-0,25%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240510C00060000 | 2024-04-19 11:02AM EDT | 60.00 | 32.77 | 33.40 | 36.60 | 0.00 | - | 4 | 4 | 292.97% |
| TJX240510C00080000 | 2024-04-15 9:45AM EDT | 80.00 | 15.22 | 14.15 | 15.40 | 0.00 | - | 4 | 4 | 89.65% |
| TJX240510C00087000 | 2024-05-03 1:58PM EDT | 87.00 | 8.44 | 6.70 | 8.40 | +2.05 | +32.08% | 10 | 10 | 53.81% |
| TJX240510C00091000 | 2024-05-03 9:45AM EDT | 91.00 | 4.35 | 3.35 | 4.40 | +4.35 | - | 12 | 0 | 32.62% |
| TJX240510C00092000 | 2024-05-03 10:00AM EDT | 92.00 | 3.40 | 2.40 | 3.40 | -0.15 | -4.23% | 5 | 33 | 26.95% |
| TJX240510C00093000 | 2024-05-01 10:33AM EDT | 93.00 | 1.92 | 2.37 | 2.49 | 0.00 | - | 2 | 7 | 23.63% |
| TJX240510C00094000 | 2024-05-03 10:11AM EDT | 94.00 | 1.60 | 1.57 | 1.66 | -0.05 | -3.03% | 8 | 75 | 20.85% |
| TJX240510C00095000 | 2024-05-03 3:52PM EDT | 95.00 | 1.12 | 0.93 | 0.97 | +0.29 | +34.94% | 25 | 170 | 18.80% |
| TJX240510C00096000 | 2024-05-03 3:59PM EDT | 96.00 | 0.49 | 0.46 | 0.51 | -0.15 | -23.44% | 387 | 201 | 18.12% |
| TJX240510C00097000 | 2024-05-03 3:57PM EDT | 97.00 | 0.23 | 0.19 | 0.23 | -0.08 | -25.81% | 23 | 303 | 17.63% |
| TJX240510C00098000 | 2024-05-03 3:57PM EDT | 98.00 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 14 | 70 | 18.36% |
| TJX240510C00099000 | 2024-05-03 3:25PM EDT | 99.00 | 0.04 | 0.01 | 0.11 | -0.06 | -60.00% | 12 | 98 | 22.75% |
| TJX240510C00100000 | 2024-05-01 10:04AM EDT | 100.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 200 | 318 | 32.62% |
| TJX240510C00101000 | 2024-05-02 10:08AM EDT | 101.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 70 | 35.74% |
| TJX240510C00102000 | 2024-04-26 2:19PM EDT | 102.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 31 | 50.00% |
| TJX240510C00103000 | 2024-04-15 2:36PM EDT | 103.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 61.43% |
| TJX240510C00104000 | 2024-04-08 1:51PM EDT | 104.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 66.21% |
| TJX240510C00105000 | 2024-04-04 3:55PM EDT | 105.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 3 | 16 | 57.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240510P00086000 | 2024-04-18 12:19PM EDT | 86.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | - | 2 | 73.83% |
| TJX240510P00087000 | 2024-04-25 9:30AM EDT | 87.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 68.07% |
| TJX240510P00089000 | 2024-04-19 3:25PM EDT | 89.00 | 0.41 | 0.00 | 1.13 | 0.00 | - | 8 | 8 | 53.71% |
| TJX240510P00090000 | 2024-04-29 3:06PM EDT | 90.00 | 0.13 | 0.01 | 0.09 | 0.00 | - | 25 | 27 | 28.13% |
| TJX240510P00091000 | 2024-05-03 2:30PM EDT | 91.00 | 0.05 | 0.05 | 0.07 | -0.20 | -80.00% | 20 | 329 | 22.27% |
| TJX240510P00092000 | 2024-05-02 11:29AM EDT | 92.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 1 | 63 | 20.90% |
| TJX240510P00093000 | 2024-05-02 3:38PM EDT | 93.00 | 0.44 | 0.17 | 0.21 | 0.00 | - | 24 | 142 | 18.65% |
| TJX240510P00094000 | 2024-05-03 3:46PM EDT | 94.00 | 0.32 | 0.36 | 0.40 | -0.25 | -43.86% | 12 | 390 | 17.38% |
| TJX240510P00095000 | 2024-05-03 3:55PM EDT | 95.00 | 0.68 | 0.70 | 0.75 | -0.35 | -33.98% | 48 | 259 | 16.55% |
| TJX240510P00096000 | 2024-05-03 10:29AM EDT | 96.00 | 1.35 | 1.23 | 1.30 | -0.17 | -11.18% | 19 | 145 | 15.87% |
| TJX240510P00097000 | 2024-05-03 2:30PM EDT | 97.00 | 1.94 | 1.81 | 2.05 | -0.83 | -29.96% | 5 | 33 | 15.43% |
| TJX240510P00098000 | 2024-05-02 9:55AM EDT | 98.00 | 2.94 | 2.82 | 2.99 | 0.00 | - | 1 | 6 | 17.87% |
| TJX240510P00102000 | 2024-04-03 10:02AM EDT | 102.00 | 3.27 | 6.80 | 7.10 | 0.00 | - | 2 | 0 | 40.53% |
| TJX240510P00113000 | 2024-05-01 1:24PM EDT | 113.00 | 18.95 | 17.70 | 18.60 | +18.95 | - | - | 1 | 84.08% |
