Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 -0,70 (-0,03%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.084,51 +368,56 (+0,60%)
The TJX Companies, Inc. (TJX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240628C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 33.89 | 41.70 | 45.60 | 0.00 | - | - | 1 | 131.84% |
| TJX240628C00090000 | 2024-05-29 2:34PM EDT | 90.00 | 12.40 | 18.10 | 19.05 | 0.00 | - | 8 | 16 | 73.05% |
| TJX240628C00091000 | 2024-05-23 10:51AM EDT | 91.00 | 9.75 | 16.55 | 18.05 | 0.00 | - | - | 2 | 69.73% |
| TJX240628C00097000 | 2024-05-22 12:46PM EDT | 97.00 | 7.85 | 10.20 | 12.90 | 0.00 | - | 2 | 3 | 68.24% |
| TJX240628C00098000 | 2024-06-13 3:50PM EDT | 98.00 | 10.50 | 9.90 | 11.35 | 0.00 | - | 4 | 9 | 53.42% |
| TJX240628C00099000 | 2024-06-13 3:21PM EDT | 99.00 | 9.50 | 8.15 | 10.15 | 0.00 | - | 1 | 5 | 45.46% |
| TJX240628C00100000 | 2024-06-07 10:46AM EDT | 100.00 | 8.40 | 8.35 | 9.10 | 0.00 | - | 1 | 79 | 40.87% |
| TJX240628C00101000 | 2024-06-10 3:34PM EDT | 101.00 | 6.55 | 6.70 | 9.55 | 0.00 | - | 1 | 9 | 62.40% |
| TJX240628C00102000 | 2024-06-06 11:18AM EDT | 102.00 | 5.51 | 6.05 | 7.00 | 0.00 | - | 8 | 50 | 31.84% |
| TJX240628C00103000 | 2024-06-04 12:46PM EDT | 103.00 | 3.15 | 5.15 | 6.75 | 0.00 | - | 5 | 10 | 41.41% |
| TJX240628C00104000 | 2024-06-10 11:24AM EDT | 104.00 | 3.51 | 4.70 | 5.45 | 0.00 | - | 1 | 58 | 32.57% |
| TJX240628C00105000 | 2024-06-13 3:41PM EDT | 105.00 | 3.84 | 2.99 | 4.00 | 0.00 | - | 30 | 1,757 | 21.27% |
| TJX240628C00106000 | 2024-06-14 12:02PM EDT | 106.00 | 3.25 | 2.96 | 3.70 | +0.54 | +19.93% | 5 | 184 | 27.64% |
| TJX240628C00107000 | 2024-06-14 10:30AM EDT | 107.00 | 1.95 | 2.13 | 2.31 | -0.03 | -1.52% | 12 | 128 | 17.73% |
| TJX240628C00108000 | 2024-06-14 3:45PM EDT | 108.00 | 1.55 | 1.45 | 1.61 | -0.05 | -3.13% | 78 | 471 | 16.50% |
| TJX240628C00109000 | 2024-06-14 3:54PM EDT | 109.00 | 1.03 | 0.99 | 1.05 | +0.05 | +5.10% | 54 | 1,468 | 15.70% |
| TJX240628C00110000 | 2024-06-14 3:57PM EDT | 110.00 | 0.64 | 0.60 | 0.63 | +0.12 | +23.08% | 138 | 38 | 15.04% |
| TJX240628C00111000 | 2024-06-14 3:47PM EDT | 111.00 | 0.36 | 0.31 | 0.36 | +0.01 | +2.86% | 23 | 28 | 14.82% |
| TJX240628C00112000 | 2024-06-14 3:57PM EDT | 112.00 | 0.18 | 0.16 | 0.21 | -0.23 | -56.10% | 13 | 18 | 15.09% |
| TJX240628C00113000 | 2024-06-14 9:40AM EDT | 113.00 | 0.13 | 0.08 | 0.12 | -0.12 | -48.00% | 8 | 8 | 15.43% |
| TJX240628C00114000 | 2024-06-07 1:06PM EDT | 114.00 | 0.17 | 0.03 | 0.10 | 0.00 | - | 40 | 0 | 17.19% |
| TJX240628C00115000 | 2024-05-20 9:30AM EDT | 115.00 | 0.11 | 0.02 | 1.05 | 0.00 | - | - | 1 | 39.75% |
| TJX240628C00119000 | 2024-06-13 12:38PM EDT | 119.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 190 | 70 | 56.45% |
| TJX240628C00120000 | 2024-06-13 12:39PM EDT | 120.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 300 | 229 | 34.67% |
| TJX240628C00125000 | 2024-06-13 12:39PM EDT | 125.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 200 | 110 | 59.33% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240628P00080000 | 2024-05-22 11:03AM EDT | 80.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 87.11% |
| TJX240628P00085000 | 2024-06-07 11:10AM EDT | 85.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 30 | 20 | 93.21% |
| TJX240628P00086000 | 2024-06-10 2:28PM EDT | 86.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 11 | 21 | 89.70% |
| TJX240628P00087000 | 2024-06-13 12:22PM EDT | 87.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 50 | 149 | 86.57% |
| TJX240628P00088000 | 2024-06-12 11:29AM EDT | 88.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 15 | 69 | 56.84% |
| TJX240628P00089000 | 2024-06-13 12:23PM EDT | 89.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 40 | 80 | 79.44% |
| TJX240628P00090000 | 2024-06-13 12:42PM EDT | 90.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 167 | 72 | 51.95% |
| TJX240628P00091000 | 2024-06-13 12:32PM EDT | 91.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 200 | 69 | 72.75% |
| TJX240628P00092000 | 2024-06-13 12:27PM EDT | 92.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 40 | 41 | 69.43% |
| TJX240628P00093000 | 2024-06-13 12:28PM EDT | 93.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 43 | 39.06% |
| TJX240628P00094000 | 2024-06-13 12:30PM EDT | 94.00 | 0.05 | 0.01 | 1.18 | 0.00 | - | 200 | 56 | 61.08% |
| TJX240628P00095000 | 2024-05-31 11:39AM EDT | 95.00 | 0.15 | 0.01 | 1.30 | 0.00 | - | 8 | 9 | 59.33% |
| TJX240628P00096000 | 2024-06-12 10:00AM EDT | 96.00 | 0.25 | 0.01 | 1.30 | 0.00 | - | 1 | 9 | 55.91% |
| TJX240628P00097000 | 2024-06-14 11:27AM EDT | 97.00 | 0.26 | 0.02 | 0.25 | +0.14 | +116.67% | 8 | 51 | 40.58% |
| TJX240628P00098000 | 2024-06-14 11:28AM EDT | 98.00 | 0.05 | 0.02 | 0.22 | -0.10 | -66.67% | 8 | 57 | 36.52% |
| TJX240628P00099000 | 2024-06-14 11:05AM EDT | 99.00 | 0.06 | 0.02 | 0.22 | -0.19 | -76.00% | 155 | 2,765 | 33.69% |
| TJX240628P00100000 | 2024-06-14 11:47AM EDT | 100.00 | 0.08 | 0.02 | 0.07 | +0.03 | +60.00% | 80 | 4,599 | 24.22% |
| TJX240628P00101000 | 2024-06-14 10:57AM EDT | 101.00 | 0.07 | 0.03 | 0.20 | -0.04 | -36.36% | 160 | 13 | 27.25% |
| TJX240628P00102000 | 2024-06-14 10:57AM EDT | 102.00 | 0.08 | 0.03 | 0.11 | -0.09 | -52.94% | 40 | 12 | 21.14% |
| TJX240628P00103000 | 2024-06-14 9:47AM EDT | 103.00 | 0.12 | 0.08 | 0.11 | -0.35 | -74.47% | 11 | 41 | 18.46% |
| TJX240628P00104000 | 2024-06-14 11:58AM EDT | 104.00 | 0.14 | 0.11 | 0.16 | -0.09 | -39.13% | 20 | 88 | 17.33% |
| TJX240628P00105000 | 2024-06-14 1:04PM EDT | 105.00 | 0.22 | 0.18 | 0.23 | -0.04 | -15.38% | 43 | 406 | 16.07% |
| TJX240628P00106000 | 2024-06-14 10:49AM EDT | 106.00 | 0.40 | 0.29 | 0.36 | -0.22 | -35.48% | 18 | 756 | 15.19% |
| TJX240628P00107000 | 2024-06-14 3:58PM EDT | 107.00 | 0.55 | 0.49 | 0.58 | -0.10 | -15.38% | 73 | 240 | 14.58% |
| TJX240628P00108000 | 2024-06-13 2:31PM EDT | 108.00 | 1.05 | 0.79 | 0.89 | +0.02 | +1.94% | 2 | 23 | 13.77% |
| TJX240628P00111000 | 2024-06-14 11:27AM EDT | 111.00 | 3.00 | 1.95 | 2.76 | -0.55 | -15.49% | 2 | 2 | 13.09% |
| TJX240628P00113000 | 2024-06-13 2:31PM EDT | 113.00 | 4.83 | 3.45 | 4.80 | 0.00 | - | 1 | 1 | 20.02% |
