TGT - Target Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TGT200605C000600002020-06-04 10:40AM EDT60.0062.4559.0560.25+3.05+5.13%12678.91%
TGT200605C000750002020-05-28 11:07AM EDT75.0045.2043.4045.900.00--0610.16%
TGT200605C000850002020-05-18 2:37PM EDT85.0039.7733.7035.400.00-80400.00%
TGT200605C000900002020-06-04 9:45AM EDT90.0031.9529.8530.10+6.70+26.53%2325209.38%
TGT200605C000950002020-06-04 2:31PM EDT95.0025.4023.7025.25+0.68+2.75%10266.41%
TGT200605C000970002020-05-26 1:32PM EDT97.0019.5521.5023.500.00-11282.81%
TGT200605C000980002020-06-02 10:10AM EDT98.0021.9020.5523.400.00-12151.56%
TGT200605C000985002020-05-27 12:07PM EDT98.5016.4520.6021.900.00-12253.91%
TGT200605C000990002020-06-02 12:07PM EDT99.0020.7819.2521.500.00-2316261.33%
TGT200605C000995002020-05-19 9:53AM EDT99.5024.9520.0020.700.00-66213.87%
TGT200605C001000002020-06-03 1:42PM EDT100.0021.6018.9520.550.00-19256.06%
TGT200605C001010002020-05-26 11:26AM EDT101.0016.9517.7019.750.00-11265.23%
TGT200605C001020002020-05-19 9:35AM EDT102.0022.4516.6019.200.00-11291.21%
TGT200605C001030002020-05-28 9:47AM EDT103.0014.6016.1517.350.00-44201.76%
TGT200605C001040002020-05-13 7:10PM EDT104.008.5015.6516.450.00-60142.97%
TGT200605C001050002020-05-28 3:40PM EDT105.0013.3614.5515.350.00-112181.64%
TGT200605C001060002020-05-28 11:09AM EDT106.0014.0013.6014.300.00-314166.02%
TGT200605C001070002020-06-04 10:01AM EDT107.0015.4811.4513.20+2.93+23.35%18143.95%
TGT200605C001080002020-06-02 9:41AM EDT108.0011.7510.7512.700.00-125182.03%
TGT200605C001090002020-06-03 1:56PM EDT109.0012.999.6012.200.00-419204.49%
TGT200605C001100002020-06-03 3:04PM EDT110.0011.609.8010.250.00-68189.06%
TGT200605C001110002020-06-02 12:38PM EDT111.008.008.259.550.00-123137.21%
TGT200605C001120002020-06-03 2:21PM EDT112.0010.007.908.850.00-1032112.89%
TGT200605C001130002020-06-03 10:41AM EDT113.007.106.857.650.00-44992.19%
TGT200605C001140002020-06-04 2:57PM EDT114.006.005.856.65-1.97-24.72%410882.03%
TGT200605C001150002020-06-04 12:12PM EDT115.005.864.905.50-1.04-15.07%3218967.97%
TGT200605C001160002020-06-04 2:05PM EDT116.004.703.954.30-1.50-24.19%614951.76%
TGT200605C001170002020-06-04 1:24PM EDT117.003.632.983.20-1.37-27.40%1524447.27%
TGT200605C001180002020-06-04 3:19PM EDT118.002.112.022.26-2.14-50.35%5331639.65%
TGT200605C001190002020-06-04 3:59PM EDT119.001.421.351.49-1.63-53.44%7268937.40%
TGT200605C001200002020-06-04 3:59PM EDT120.000.720.710.87-1.50-67.57%8952,02535.55%
TGT200605C001210002020-06-04 3:59PM EDT121.000.420.360.48-1.12-72.73%62274936.04%
TGT200605C001220002020-06-04 3:58PM EDT122.000.180.190.20-0.77-81.05%7451,05134.18%
TGT200605C001230002020-06-04 3:54PM EDT123.000.090.060.11-0.41-82.00%33185937.11%
TGT200605C001240002020-06-04 3:59PM EDT124.000.030.030.06-0.27-90.00%4141,47939.84%
TGT200605C001250002020-06-04 3:25PM EDT125.000.020.010.02-0.16-88.89%4561,15639.06%
TGT200605C001260002020-06-04 3:59PM EDT126.000.010.000.01-0.09-90.00%6434140.63%
TGT200605C001270002020-06-04 10:02AM EDT127.000.010.000.01-0.05-83.33%322946.88%
TGT200605C001280002020-06-04 9:55AM EDT128.000.020.000.010.00-244352.34%
TGT200605C001290002020-06-04 11:46AM EDT129.000.010.000.050.00-117064.84%
TGT200605C001300002020-06-03 3:29PM EDT130.000.010.000.010.00-10673859.38%
TGT200605C001310002020-06-01 3:34PM EDT131.000.080.000.340.00-14106.45%
TGT200605C001350002020-06-03 11:31AM EDT135.000.010.000.010.00-2671581.25%
TGT200605C001400002020-06-01 3:54PM EDT140.000.010.000.010.00-41,514106.25%
TGT200605C001450002020-06-01 3:01PM EDT145.000.010.000.010.00-1497125.00%
TGT200605C001500002020-05-26 2:26PM EDT150.000.130.000.010.00-1120143.75%
TGT200605C001550002020-06-03 10:45AM EDT155.000.010.000.010.00-162162.50%
Ponepor5 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TGT200605P000750002020-05-18 11:54AM EDT75.000.020.000.030.00--2328.13%
TGT200605P000800002020-05-26 2:01PM EDT80.000.010.000.030.00-1010287.50%
TGT200605P000850002020-05-14 11:54AM EDT85.000.420.060.030.00-114278.13%
TGT200605P000900002020-06-01 11:45AM EDT90.000.010.000.010.00-94103187.50%
TGT200605P000950002020-06-02 3:26PM EDT95.000.010.000.010.00-2425156.25%
TGT200605P000970002020-06-01 10:00AM EDT97.000.060.000.100.00-213184.38%
TGT200605P000980002020-05-19 2:38PM EDT98.000.980.000.030.00-1027151.56%
TGT200605P000985002020-05-22 9:56AM EDT98.500.180.000.240.00-2046196.88%
TGT200605P000995002020-05-22 9:56AM EDT99.500.200.000.180.00-2044179.69%
TGT200605P001000002020-06-02 2:49PM EDT100.000.020.000.010.00-48310125.00%
TGT200605P001010002020-06-01 12:16PM EDT101.000.080.000.030.00-58131.25%
TGT200605P001020002020-06-02 3:22PM EDT102.000.030.000.010.00-10114112.50%
TGT200605P001030002020-06-01 12:04PM EDT103.000.090.000.010.00-29106.25%
TGT200605P001040002020-06-01 3:08PM EDT104.000.050.000.030.00-337110.94%
TGT200605P001050002020-06-03 11:37AM EDT105.000.010.000.010.00-174093.75%
TGT200605P001060002020-06-03 3:42PM EDT106.000.030.000.040.00-21114101.56%
TGT200605P001070002020-06-03 10:56AM EDT107.000.010.010.040.00-387097.66%
TGT200605P001080002020-06-04 10:01AM EDT108.000.030.000.03+0.02+200.00%120384.38%
TGT200605P001090002020-06-04 1:48PM EDT109.000.010.000.02-0.01-50.00%2024675.00%
TGT200605P001100002020-06-04 2:52PM EDT110.000.010.010.02-0.01-50.00%22678271.88%
TGT200605P001110002020-06-04 11:40AM EDT111.000.010.000.04-0.01-50.00%648067.19%
TGT200605P001120002020-06-04 3:23PM EDT112.000.020.020.03-0.01-33.33%2152662.50%
TGT200605P001130002020-06-04 3:07PM EDT113.000.010.010.04-0.04-80.00%1839355.47%
TGT200605P001140002020-06-04 3:44PM EDT114.000.040.020.05+0.01+33.33%6352051.56%
TGT200605P001150002020-06-04 3:55PM EDT115.000.050.030.060.00-3623,12548.44%
TGT200605P001160002020-06-04 3:55PM EDT116.000.080.050.090.00-21693644.34%
TGT200605P001170002020-06-04 3:59PM EDT117.000.130.100.19+0.02+18.18%28859543.75%
TGT200605P001180002020-06-04 3:59PM EDT118.000.230.100.28+0.05+27.78%21690138.48%
TGT200605P001190002020-06-04 3:54PM EDT119.000.520.350.50+0.23+79.31%4672,34136.04%
TGT200605P001200002020-06-04 3:56PM EDT120.000.860.790.92+0.35+68.63%59187035.94%
TGT200605P001210002020-06-04 3:56PM EDT121.001.491.141.54+0.72+93.51%23221836.91%
TGT200605P001220002020-06-04 3:46PM EDT122.002.392.092.42+1.34+127.62%32826044.14%
TGT200605P001230002020-06-04 1:42PM EDT123.002.352.773.30+0.50+27.03%30132948.24%
TGT200605P001240002020-06-04 12:34PM EDT124.003.203.904.20+0.75+30.61%20128050.39%
TGT200605P001250002020-06-04 1:47PM EDT125.004.054.006.15+0.50+14.08%668116.41%
TGT200605P001260002020-06-04 10:37AM EDT126.003.805.757.50-0.90-19.15%11499.02%
TGT200605P001270002020-06-04 10:55AM EDT127.005.306.857.40+0.45+9.28%114165.63%
TGT200605P001280002020-06-04 12:02PM EDT128.007.207.308.45+1.20+20.00%111105.96%
TGT200605P001290002020-06-04 10:44AM EDT129.006.708.809.35-2.55-27.57%1268.36%
TGT200605P001300002020-06-01 3:45PM EDT130.0010.329.5010.550.00-126131.15%
TGT200605P001320002020-06-04 9:47AM EDT132.009.1511.5512.50-1.32-12.61%56143.95%
TGT200605P001350002020-06-01 9:48AM EDT135.0015.6314.6015.800.00-32132.42%
TGT200605P001400002020-05-19 10:43AM EDT140.0017.0019.3020.550.00--0209.38%
TGT200605P001450002020-06-01 10:27AM EDT145.0025.6024.8526.150.00-11238.28%
TGT200605P001500002020-05-27 11:11AM EDT150.0035.0528.8531.350.00-12191.41%
TGT200605P001550002020-05-27 3:13PM EDT155.0038.5034.2536.200.00--3253.91%