Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.764,15 +927,27 (+1,58%)
The TJX Companies, Inc. (TJX)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117C00032500 | 2024-03-22 3:58PM EDT | 32.50 | 66.90 | 58.50 | 63.00 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00040000 | 2023-08-28 12:49PM EDT | 40.00 | 51.75 | 49.35 | 50.10 | 0.00 | - | 6 | 4 | 0.00% |
| TJX250117C00042500 | 2023-12-21 11:25AM EDT | 42.50 | 49.50 | 51.50 | 56.50 | 0.00 | - | 4 | 5 | 82.82% |
| TJX250117C00047500 | 2024-01-26 4:54PM EDT | 47.50 | 49.55 | 51.00 | 55.85 | 0.00 | - | 32 | 37 | 88.44% |
| TJX250117C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 45.21 | 45.55 | 49.45 | 0.00 | - | 8 | 13 | 54.61% |
| TJX250117C00052500 | 2023-05-15 11:42AM EDT | 52.50 | 29.95 | 30.55 | 31.25 | 0.00 | - | 2 | 2 | 0.00% |
| TJX250117C00055000 | 2024-01-03 12:36PM EDT | 55.00 | 39.33 | 42.00 | 45.65 | 0.00 | - | 1 | 8 | 59.60% |
| TJX250117C00057500 | 2024-01-11 10:35AM EDT | 57.50 | 38.75 | 41.95 | 45.40 | 0.00 | - | 1 | 14 | 71.14% |
| TJX250117C00060000 | 2024-04-19 3:57PM EDT | 60.00 | 35.48 | 36.70 | 39.20 | 0.00 | - | 1 | 615 | 54.86% |
| TJX250117C00062500 | 2024-02-28 4:26PM EDT | 62.50 | 41.52 | 38.90 | 42.95 | 0.00 | - | 5 | 424 | 74.54% |
| TJX250117C00065000 | 2024-04-16 2:52PM EDT | 65.00 | 30.70 | 32.15 | 34.55 | 0.00 | - | 1 | 327 | 49.95% |
| TJX250117C00067500 | 2023-12-28 10:56AM EDT | 67.50 | 28.97 | 31.40 | 33.05 | 0.00 | - | 1 | 3 | 51.89% |
| TJX250117C00070000 | 2024-04-08 10:55AM EDT | 70.00 | 29.30 | 28.60 | 30.80 | 0.00 | - | 1 | 178 | 49.55% |
| TJX250117C00072500 | 2024-01-09 1:33PM EDT | 72.50 | 24.75 | 28.80 | 29.75 | 0.00 | - | 1 | 215 | 50.48% |
| TJX250117C00075000 | 2024-04-23 10:35AM EDT | 75.00 | 22.00 | 23.35 | 25.40 | 0.00 | - | 11 | 211 | 40.78% |
| TJX250117C00077500 | 2024-04-08 12:13PM EDT | 77.50 | 22.76 | 21.75 | 22.35 | 0.00 | - | 5 | 127 | 35.05% |
| TJX250117C00080000 | 2024-04-17 12:44PM EDT | 80.00 | 16.63 | 18.60 | 20.55 | 0.00 | - | 3 | 421 | 34.85% |
| TJX250117C00082500 | 2024-03-11 2:38PM EDT | 82.50 | 20.00 | 17.30 | 18.45 | 0.00 | - | 1 | 270 | 33.17% |
| TJX250117C00085000 | 2024-04-16 1:30PM EDT | 85.00 | 14.20 | 15.65 | 16.25 | 0.00 | - | 100 | 2,769 | 30.97% |
| TJX250117C00087500 | 2024-04-23 11:46AM EDT | 87.50 | 12.40 | 12.50 | 15.20 | 0.00 | - | 192 | 300 | 32.64% |
| TJX250117C00090000 | 2024-04-26 9:35AM EDT | 90.00 | 13.40 | 11.40 | 13.65 | +0.85 | +6.77% | 10 | 1,517 | 32.16% |
| TJX250117C00092500 | 2024-04-23 9:35AM EDT | 92.50 | 9.30 | 10.40 | 10.95 | 0.00 | - | 1 | 709 | 27.74% |
| TJX250117C00095000 | 2024-04-26 11:33AM EDT | 95.00 | 9.60 | 8.15 | 9.40 | +1.71 | +21.67% | 1 | 3,562 | 26.81% |
| TJX250117C00097500 | 2024-04-25 1:25PM EDT | 97.50 | 7.72 | 7.75 | 7.95 | 0.00 | - | 11 | 1,050 | 25.86% |
| TJX250117C00100000 | 2024-04-26 1:40PM EDT | 100.00 | 6.70 | 6.50 | 6.75 | +0.35 | +5.51% | 227 | 5,356 | 25.35% |
| TJX250117C00105000 | 2024-04-25 11:09AM EDT | 105.00 | 4.00 | 4.40 | 4.65 | 0.00 | - | 7 | 3,615 | 24.19% |
| TJX250117C00110000 | 2024-04-26 3:34PM EDT | 110.00 | 2.99 | 2.75 | 3.00 | +0.74 | +32.89% | 104 | 3,706 | 23.01% |
| TJX250117C00115000 | 2024-04-26 11:50AM EDT | 115.00 | 2.00 | 1.56 | 2.02 | +0.57 | +39.86% | 206 | 1,958 | 22.84% |
| TJX250117C00120000 | 2024-04-18 12:07PM EDT | 120.00 | 0.83 | 0.90 | 1.21 | 0.00 | - | 1 | 679 | 22.06% |
| TJX250117C00125000 | 2024-04-17 11:21AM EDT | 125.00 | 0.50 | 0.63 | 0.73 | 0.00 | - | 10 | 321 | 21.69% |
| TJX250117C00130000 | 2024-03-22 2:40PM EDT | 130.00 | 0.68 | 0.26 | 0.73 | 0.00 | - | 2 | 66 | 24.04% |
| TJX250117C00135000 | 2024-03-28 1:14PM EDT | 135.00 | 0.47 | 0.11 | 0.31 | 0.00 | - | 2 | 78 | 22.07% |
| TJX250117C00140000 | 2024-02-28 2:30PM EDT | 140.00 | 0.47 | 0.21 | 0.38 | 0.00 | - | 2 | 7 | 24.82% |
| TJX250117C00145000 | 2024-04-05 10:41AM EDT | 145.00 | 0.16 | 0.02 | 0.26 | 0.00 | - | 2 | 4 | 24.93% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TJX250117P00032500 | 2023-12-29 10:30AM EDT | 32.50 | 0.15 | 0.02 | 0.18 | 0.00 | - | 10 | 114 | 55.86% |
| TJX250117P00035000 | 2024-04-19 11:27AM EDT | 35.00 | 0.06 | 0.01 | 0.54 | 0.00 | - | 60 | 79 | 60.60% |
| TJX250117P00037500 | 2023-11-22 3:40PM EDT | 37.50 | 0.23 | 0.11 | 0.40 | 0.00 | - | 5 | 21 | 56.06% |
| TJX250117P00040000 | 2024-03-05 1:20PM EDT | 40.00 | 0.18 | 0.03 | 0.19 | 0.00 | - | 2 | 60 | 50.20% |
| TJX250117P00042500 | 2024-02-28 10:33AM EDT | 42.50 | 0.15 | 0.03 | 0.95 | 0.00 | - | 10 | 34 | 55.23% |
| TJX250117P00045000 | 2024-04-24 1:52PM EDT | 45.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 10 | 138 | 46.53% |
| TJX250117P00047500 | 2024-02-28 10:33AM EDT | 47.50 | 0.23 | 0.05 | 1.03 | 0.00 | - | 10 | 56 | 56.86% |
| TJX250117P00050000 | 2024-04-03 1:44PM EDT | 50.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 2 | 62 | 55.91% |
| TJX250117P00052500 | 2024-02-26 4:16PM EDT | 52.50 | 0.35 | 0.07 | 0.40 | 0.00 | - | 9 | 22 | 40.82% |
| TJX250117P00055000 | 2024-04-08 11:20AM EDT | 55.00 | 0.28 | 0.08 | 0.49 | 0.00 | - | 1 | 63 | 39.65% |
| TJX250117P00057500 | 2024-01-03 4:07PM EDT | 57.50 | 0.76 | 0.42 | 0.77 | 0.00 | - | 4 | 457 | 40.72% |
| TJX250117P00060000 | 2024-03-20 9:30AM EDT | 60.00 | 0.40 | 0.28 | 0.74 | 0.00 | - | 2 | 1,333 | 37.57% |
| TJX250117P00062500 | 2024-04-17 12:14PM EDT | 62.50 | 0.55 | 0.28 | 0.72 | 0.00 | - | 16 | 406 | 34.67% |
| TJX250117P00065000 | 2024-04-23 12:38PM EDT | 65.00 | 0.54 | 0.37 | 0.83 | 0.00 | - | 2,033 | 2,787 | 33.20% |
| TJX250117P00067500 | 2024-04-22 1:00PM EDT | 67.50 | 0.75 | 0.58 | 0.67 | 0.00 | - | 2 | 833 | 29.07% |
| TJX250117P00070000 | 2024-04-26 3:06PM EDT | 70.00 | 0.76 | 0.73 | 0.93 | -0.08 | -9.52% | 1 | 3,370 | 28.98% |
| TJX250117P00072500 | 2024-04-26 3:07PM EDT | 72.50 | 0.92 | 0.91 | 0.99 | -0.06 | -6.12% | 2 | 3,039 | 26.97% |
| TJX250117P00075000 | 2024-04-26 3:07PM EDT | 75.00 | 1.14 | 1.11 | 1.60 | -0.09 | -7.32% | 14 | 1,702 | 28.44% |
| TJX250117P00077500 | 2024-04-03 1:21PM EDT | 77.50 | 1.31 | 1.34 | 1.59 | 0.00 | - | 3 | 1,966 | 25.72% |
| TJX250117P00080000 | 2024-04-25 3:55PM EDT | 80.00 | 1.67 | 1.68 | 1.85 | 0.00 | - | 2 | 2,327 | 24.44% |
| TJX250117P00082500 | 2024-04-18 1:26PM EDT | 82.50 | 2.80 | 2.05 | 2.27 | 0.00 | - | 300 | 2,231 | 23.67% |
| TJX250117P00085000 | 2024-04-19 12:50PM EDT | 85.00 | 3.45 | 2.51 | 2.61 | 0.00 | - | 38 | 4,104 | 22.27% |
| TJX250117P00087500 | 2024-04-25 12:50PM EDT | 87.50 | 3.27 | 3.05 | 3.20 | 0.00 | - | 4 | 1,076 | 21.56% |
| TJX250117P00090000 | 2024-04-25 1:05PM EDT | 90.00 | 4.00 | 2.95 | 3.85 | 0.00 | - | 16 | 3,506 | 20.70% |
| TJX250117P00092500 | 2024-04-24 12:54PM EDT | 92.50 | 4.40 | 4.50 | 4.65 | -0.70 | -13.73% | 10 | 1,431 | 19.96% |
| TJX250117P00095000 | 2024-04-25 11:19AM EDT | 95.00 | 6.00 | 5.40 | 5.60 | 0.00 | - | 10 | 2,236 | 19.27% |
| TJX250117P00097500 | 2024-04-23 11:57AM EDT | 97.50 | 7.53 | 6.45 | 6.70 | 0.00 | - | 1 | 848 | 18.59% |
| TJX250117P00100000 | 2024-04-18 2:01PM EDT | 100.00 | 10.00 | 7.70 | 8.30 | 0.00 | - | 16 | 1,733 | 18.95% |
| TJX250117P00105000 | 2024-04-03 12:05PM EDT | 105.00 | 9.60 | 9.75 | 11.25 | 0.00 | - | 46 | 330 | 17.46% |
| TJX250117P00110000 | 2024-03-12 1:21PM EDT | 110.00 | 13.80 | 14.25 | 15.65 | 0.00 | - | 11 | 15 | 19.31% |
| TJX250117P00115000 | 2024-04-03 1:34PM EDT | 115.00 | 17.20 | 17.95 | 19.65 | 0.00 | - | 1 | 6 | 18.13% |
| TJX250117P00120000 | 2023-11-09 2:01PM EDT | 120.00 | 28.95 | 29.60 | 31.30 | 0.00 | - | 1 | 0 | 46.51% |
