Deutsche Märkte schließen in 3 Stunden 42 Minuten
DAX
18.164,18 -13,44 (-0,07%) Euro Stoxx 50
4.917,79 -18,18 (-0,37%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.318,80 -12,00 (-0,51%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.398,11 +159,46 (+0,28%)
The TJX Companies, Inc. (TJX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240705C00070000 | 2024-06-21 1:24PM EDT | 70.00 | 40.92 | 39.00 | 42.45 | 0.00 | - | 2 | 0 | 117.97% |
| TJX240705C00090000 | 2024-06-21 3:45PM EDT | 90.00 | 20.85 | 19.75 | 21.25 | 0.00 | - | 3 | 3 | 90.82% |
| TJX240705C00096000 | 2024-06-21 12:07PM EDT | 96.00 | 15.10 | 14.70 | 16.50 | 0.00 | - | 2 | 2 | 78.56% |
| TJX240705C00098000 | 2024-06-13 3:50PM EDT | 98.00 | 10.52 | 12.75 | 14.55 | 0.00 | - | 4 | 4 | 71.68% |
| TJX240705C00100000 | 2024-06-18 11:57AM EDT | 100.00 | 10.47 | 10.75 | 12.10 | 0.00 | - | 1 | 11 | 58.01% |
| TJX240705C00101000 | 2024-05-30 12:02PM EDT | 101.00 | 4.00 | 8.70 | 11.30 | 0.00 | - | 2 | 2 | 72.51% |
| TJX240705C00102000 | 2024-06-18 3:37PM EDT | 102.00 | 9.00 | 8.75 | 9.40 | 0.00 | - | 1 | 12 | 49.46% |
| TJX240705C00103000 | 2024-06-25 10:57AM EDT | 103.00 | 8.26 | 7.80 | 9.65 | -0.14 | -1.67% | 1 | 2 | 52.34% |
| TJX240705C00104000 | 2024-06-10 2:23PM EDT | 104.00 | 3.70 | 6.75 | 7.90 | 0.00 | - | 2 | 3 | 51.27% |
| TJX240705C00105000 | 2024-06-18 3:42PM EDT | 105.00 | 6.00 | 5.80 | 7.50 | 0.00 | - | 1 | 54 | 56.89% |
| TJX240705C00106000 | 2024-06-24 1:01PM EDT | 106.00 | 5.78 | 4.90 | 5.30 | 0.00 | - | 85 | 87 | 31.15% |
| TJX240705C00107000 | 2024-06-24 11:38AM EDT | 107.00 | 4.57 | 3.95 | 4.15 | 0.00 | - | 1 | 65 | 24.07% |
| TJX240705C00108000 | 2024-06-24 3:56PM EDT | 108.00 | 3.55 | 3.00 | 3.20 | 0.00 | - | 2 | 60 | 20.80% |
| TJX240705C00109000 | 2024-06-25 3:54PM EDT | 109.00 | 1.99 | 2.01 | 2.33 | -0.63 | -24.05% | 2 | 20 | 18.36% |
| TJX240705C00110000 | 2024-06-25 3:38PM EDT | 110.00 | 1.41 | 1.47 | 1.55 | -0.55 | -28.06% | 86 | 16,937 | 16.26% |
| TJX240705C00111000 | 2024-06-25 12:12PM EDT | 111.00 | 0.94 | 0.88 | 0.94 | -0.23 | -19.66% | 101 | 841 | 14.99% |
| TJX240705C00112000 | 2024-06-25 3:59PM EDT | 112.00 | 0.51 | 0.48 | 0.53 | -0.20 | -28.17% | 41 | 212 | 14.50% |
| TJX240705C00113000 | 2024-06-25 3:59PM EDT | 113.00 | 0.28 | 0.22 | 0.30 | -0.12 | -30.00% | 12 | 249 | 14.80% |
| TJX240705C00114000 | 2024-06-25 3:49PM EDT | 114.00 | 0.12 | 0.10 | 0.23 | -0.08 | -40.00% | 9 | 3,166 | 16.80% |
| TJX240705C00115000 | 2024-06-24 9:37AM EDT | 115.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 2 | 8 | 15.67% |
| TJX240705C00116000 | 2024-06-21 3:52PM EDT | 116.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 31 | 23 | 34.57% |
| TJX240705C00117000 | 2024-06-24 10:04AM EDT | 117.00 | 0.33 | 0.01 | 0.14 | 0.00 | - | 14 | 19 | 23.05% |
| TJX240705C00119000 | 2024-06-25 11:10AM EDT | 119.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 310 | 359 | 23.24% |
| TJX240705C00120000 | 2024-06-25 11:06AM EDT | 120.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 110 | 130 | 34.77% |
| TJX240705C00125000 | 2024-06-18 11:01AM EDT | 125.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 710 | 364 | 52.54% |
| TJX240705C00130000 | 2024-06-18 10:57AM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 151 | 64.75% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX240705P00088000 | 2024-06-13 12:43PM EDT | 88.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 60 | 24 | 60.94% |
| TJX240705P00089000 | 2024-06-25 10:00AM EDT | 89.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 169 | 58.20% |
| TJX240705P00090000 | 2024-06-18 10:50AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 300 | 49 | 81.93% |
| TJX240705P00091000 | 2024-06-18 3:16PM EDT | 91.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 50 | 53 | 64.45% |
| TJX240705P00092000 | 2024-06-18 3:16PM EDT | 92.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 20 | 50.39% |
| TJX240705P00093000 | 2024-06-24 12:22PM EDT | 93.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 144 | 115 | 48.05% |
| TJX240705P00094000 | 2024-06-25 10:48AM EDT | 94.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 3 | 88 | 53.91% |
| TJX240705P00096000 | 2024-06-25 11:00AM EDT | 96.00 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 330 | 257 | 55.08% |
| TJX240705P00097000 | 2024-06-25 10:47AM EDT | 97.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 45 | 1,244 | 52.34% |
| TJX240705P00098000 | 2024-06-25 10:56AM EDT | 98.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 300 | 684 | 49.12% |
| TJX240705P00099000 | 2024-06-25 10:58AM EDT | 99.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 150 | 155 | 33.79% |
| TJX240705P00100000 | 2024-06-25 10:47AM EDT | 100.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 30 | 109 | 32.91% |
| TJX240705P00101000 | 2024-06-24 10:03AM EDT | 101.00 | 0.07 | 0.02 | 0.27 | 0.00 | - | 8 | 741 | 40.09% |
| TJX240705P00102000 | 2024-06-20 10:57AM EDT | 102.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 25 | 873 | 28.81% |
| TJX240705P00103000 | 2024-06-25 10:53AM EDT | 103.00 | 0.07 | 0.02 | 0.07 | -0.11 | -61.11% | 10 | 129 | 24.81% |
| TJX240705P00104000 | 2024-06-25 11:02AM EDT | 104.00 | 0.06 | 0.04 | 0.27 | -0.02 | -25.00% | 70 | 93 | 30.08% |
| TJX240705P00105000 | 2024-06-25 2:48PM EDT | 105.00 | 0.07 | 0.00 | 0.14 | +0.05 | +250.00% | 1 | 2,832 | 22.36% |
| TJX240705P00106000 | 2024-06-25 3:16PM EDT | 106.00 | 0.09 | 0.05 | 0.11 | -0.04 | -30.77% | 72 | 918 | 18.16% |
| TJX240705P00107000 | 2024-06-25 1:15PM EDT | 107.00 | 0.15 | 0.08 | 0.16 | -0.03 | -16.67% | 2 | 33 | 16.65% |
| TJX240705P00108000 | 2024-06-25 12:13PM EDT | 108.00 | 0.20 | 0.17 | 0.25 | +0.16 | +400.00% | 4 | 99 | 15.38% |
| TJX240705P00109000 | 2024-06-25 3:48PM EDT | 109.00 | 0.47 | 0.33 | 0.40 | +0.18 | +62.07% | 85 | 83 | 14.16% |
| TJX240705P00110000 | 2024-06-25 3:56PM EDT | 110.00 | 0.70 | 0.60 | 0.67 | +0.15 | +27.27% | 115 | 840 | 13.28% |
| TJX240705P00111000 | 2024-06-25 3:53PM EDT | 111.00 | 1.30 | 1.02 | 1.09 | +0.43 | +49.43% | 77 | 153 | 12.50% |
| TJX240705P00112000 | 2024-06-25 12:42PM EDT | 112.00 | 1.85 | 1.55 | 1.73 | +0.47 | +34.06% | 38 | 151 | 12.45% |
| TJX240705P00113000 | 2024-06-24 9:42AM EDT | 113.00 | 2.25 | 2.28 | 2.50 | 0.00 | - | 2 | 2 | 12.06% |
