U.S. markets closed

Target Corporation (TGT)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
156.46+2.11 (+1.37%)
Al cierre: 4:02p.m. EDT

156.60 +0.14 (0.09 %)
Fuera de horario: 6:18PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TGT210115C000325002020-07-31 1:50PM EDT32.5091.75118.00118.750.00-100.00%
TGT210115C000350002020-07-09 8:16PM EDT35.0075.4085.2586.600.00-400.00%
TGT210115C000375002020-07-09 8:16PM EDT37.5034.1782.7084.200.00-3200.00%
TGT210115C000400002020-07-09 8:16PM EDT40.0076.4680.2581.750.00-2400.00%
TGT210115C000450002020-08-17 3:07PM EDT45.0093.08102.80103.550.00-630.00%
TGT210115C000475002020-08-17 3:40PM EDT47.5090.90100.25100.850.00-820.00%
TGT210115C000500002020-09-22 12:22PM EDT50.00103.70106.15106.950.00-11884.57%
TGT210115C000550002020-08-17 3:32PM EDT55.0083.2092.8093.550.00-310.00%
TGT210115C000575002020-08-17 2:02PM EDT57.5080.8590.1591.150.00-18000.00%
TGT210115C000600002020-08-27 12:29PM EDT60.0090.6594.2095.150.00-110.00%
TGT210115C000625002020-09-04 1:09PM EDT62.5083.6593.4594.650.00-1168.75%
TGT210115C000650002020-08-27 10:12AM EDT65.0085.6088.8590.350.00-580.00%
TGT210115C000675002020-08-17 3:45PM EDT67.5070.6579.9581.500.00-14000.00%
TGT210115C000700002020-09-08 10:30AM EDT70.0076.5086.2587.450.00-12574.76%
TGT210115C000725002020-08-19 2:26PM EDT72.5081.0076.0577.550.00-220.00%
TGT210115C000750002020-09-22 10:10AM EDT75.0077.0781.2582.550.00-1870.31%
TGT210115C000775002020-09-02 10:57AM EDT77.5071.8078.7580.200.00-32169.34%
TGT210115C000800002020-09-03 2:34PM EDT80.0066.8776.2577.850.00-410068.21%
TGT210115C000825002020-09-04 12:17PM EDT82.5066.1573.5075.450.00-11463.84%
TGT210115C000850002020-08-27 12:29PM EDT85.0065.8068.6071.250.00-1130.00%
TGT210115C000875002020-09-25 3:05PM EDT87.5067.5068.4070.700.00-23060.13%
TGT210115C000900002020-09-25 1:55PM EDT90.0064.6065.9568.250.00-119658.47%
TGT210115C000925002020-09-08 9:32AM EDT92.5054.7063.4565.650.00-116655.10%
TGT210115C000950002020-09-25 3:55PM EDT95.0059.0061.0063.200.00-138953.52%
TGT210115C000975002020-09-04 2:07PM EDT97.5049.4058.4560.950.00-323352.64%
TGT210115C001000002020-09-25 3:12PM EDT100.0055.2055.9058.600.00-146050.93%
TGT210115C001050002020-09-18 10:14AM EDT105.0044.2551.0553.300.00-553956.65%
TGT210115C001100002020-09-23 2:49PM EDT110.0042.2246.0549.100.00-3585157.15%
TGT210115C001150002020-09-28 2:34PM EDT115.0043.1741.2044.50+2.32+5.68%41,55854.14%
TGT210115C001200002020-09-24 10:01AM EDT120.0034.0036.7039.250.00-22,80847.28%
TGT210115C001250002020-09-28 1:00PM EDT125.0033.5732.1035.30+4.87+16.97%52,35747.35%
TGT210115C001300002020-09-28 3:43PM EDT130.0029.2028.0530.45+2.42+9.04%141,71842.52%
TGT210115C001350002020-09-28 2:22PM EDT135.0025.5224.2526.10+2.74+12.03%205,58839.67%
TGT210115C001400002020-09-28 11:15AM EDT140.0021.1020.4021.60+1.65+8.48%223,06635.83%
TGT210115C001450002020-09-28 3:36PM EDT145.0017.6516.9017.70+1.75+11.01%5183133.64%
TGT210115C001500002020-09-28 3:43PM EDT150.0014.7013.9014.70+1.70+13.08%1273,28733.50%
TGT210115C001550002020-09-28 3:55PM EDT155.0011.5011.2511.50+1.10+10.58%1542,28131.71%
TGT210115C001600002020-09-28 3:57PM EDT160.009.008.959.40+0.71+8.56%2532,67732.16%
TGT210115C001650002020-09-28 2:55PM EDT165.007.097.007.35+0.69+10.78%651,13031.72%
TGT210115C001700002020-09-28 3:17PM EDT170.005.595.255.75+0.84+17.68%12176531.66%
TGT210115C001750002020-09-28 3:33PM EDT175.004.304.104.40+0.60+16.22%8151931.45%
TGT210115C001800002020-09-28 3:55PM EDT180.003.213.003.40+0.37+13.03%1982,28331.58%
TGT210115C001850002020-09-28 3:56PM EDT185.002.502.292.70+0.57+29.53%1248732.10%
TGT210115C001900002020-09-28 2:28PM EDT190.001.901.602.08+0.31+19.50%960532.29%
TGT210115C001950002020-09-25 1:45PM EDT195.001.211.181.620.00-48832.62%
TGT210115C002000002020-09-28 1:53PM EDT200.001.120.941.12+0.22+24.44%1371,07431.98%
TGT210115C002100002020-09-28 11:02AM EDT210.000.680.400.80+0.12+21.43%165533.91%
TGT210115C002200002020-09-28 3:11PM EDT220.000.440.290.50+0.05+12.82%105034.64%
TGT210115C002300002020-09-28 3:47PM EDT230.000.320.300.40+0.05+18.52%824536.74%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TGT210115P000325002020-08-19 10:32AM EDT32.500.010.000.070.00-3003,698104.69%
TGT210115P000350002020-08-25 9:30AM EDT35.000.050.000.110.00-11,404104.30%
TGT210115P000375002020-08-19 3:06PM EDT37.500.130.000.140.00-1544102.34%
TGT210115P000400002020-09-24 9:32AM EDT40.000.050.000.180.00-1474100.78%
TGT210115P000425002020-07-09 8:16PM EDT42.500.500.010.160.00-1315095.70%
TGT210115P000450002020-09-02 10:47AM EDT45.000.050.000.230.00-7010894.92%
TGT210115P000475002020-09-23 1:48PM EDT47.500.060.000.270.00-168392.87%
TGT210115P000500002020-09-28 2:13PM EDT50.000.050.000.31-0.09-64.29%2039190.63%
TGT210115P000550002020-08-27 12:29PM EDT55.000.010.030.450.00-130488.57%
TGT210115P000575002020-08-07 9:54AM EDT57.500.600.000.490.00-17485.25%
TGT210115P000600002020-09-25 12:06PM EDT60.000.140.090.320.00-201,87779.88%
TGT210115P000625002020-08-19 10:10AM EDT62.500.150.000.570.00-41246080.42%
TGT210115P000650002020-09-04 3:29PM EDT65.000.200.100.240.00-1162471.78%
TGT210115P000675002020-06-19 10:10AM EDT67.501.000.290.690.00-110280.86%
TGT210115P000700002020-09-03 12:17PM EDT70.000.210.100.850.00-21,13977.30%
TGT210115P000725002020-09-10 10:05AM EDT72.500.250.020.970.00-535874.76%
TGT210115P000750002020-09-24 10:28AM EDT75.000.270.021.090.00-1057573.24%
TGT210115P000775002020-09-28 2:14PM EDT77.500.020.021.20-0.31-93.94%323571.53%
TGT210115P000800002020-09-22 9:49AM EDT80.000.130.031.250.00-946769.29%
TGT210115P000825002020-09-03 12:17PM EDT82.500.380.031.440.00-233268.24%
TGT210115P000850002020-09-21 10:39AM EDT85.000.450.040.700.00-151357.86%
TGT210115P000875002020-09-03 12:17PM EDT87.500.490.031.500.00-145363.26%
TGT210115P000900002020-09-21 10:48AM EDT90.000.400.051.500.00-466160.74%
TGT210115P000925002020-09-04 9:34AM EDT92.501.200.041.500.00-51,68658.08%
TGT210115P000950002020-09-22 11:40AM EDT95.000.460.061.510.00-101,46055.79%
TGT210115P000975002020-09-22 11:40AM EDT97.500.490.051.540.00-101,22253.44%
TGT210115P001000002020-09-23 12:37PM EDT100.000.640.311.01-0.06-8.57%104,37653.74%
TGT210115P001050002020-09-23 10:32AM EDT105.000.820.541.100.00-12,27949.83%
TGT210115P001100002020-09-28 2:42PM EDT110.000.840.791.32-0.12-12.50%94,16547.12%
TGT210115P001150002020-09-28 2:36PM EDT115.001.101.081.28-0.34-23.61%63,40342.03%
TGT210115P001200002020-09-28 11:31AM EDT120.001.451.451.68-0.35-19.44%21,54140.37%
TGT210115P001250002020-09-28 2:42PM EDT125.001.961.822.49-0.32-14.04%61,56440.45%
TGT210115P001300002020-09-28 3:15PM EDT130.002.642.432.83-0.29-9.90%311,37737.15%
TGT210115P001350002020-09-28 2:03PM EDT135.003.453.503.70-1.12-24.51%881,27935.83%
TGT210115P001400002020-09-28 3:26PM EDT140.004.702.804.70-0.60-11.32%241,91734.23%
TGT210115P001450002020-09-28 2:17PM EDT145.006.006.056.50-1.40-18.92%1531,91634.52%
TGT210115P001500002020-09-28 3:04PM EDT150.008.007.408.70-0.96-10.71%201,27034.92%
TGT210115P001550002020-09-28 2:34PM EDT155.0010.3210.2010.85-1.43-12.17%4572534.12%
TGT210115P001600002020-09-28 2:28PM EDT160.0012.4512.3013.45-1.67-11.83%6718733.67%
TGT210115P001650002020-09-28 2:27PM EDT165.0015.5415.8516.70-2.01-11.45%4112034.16%
TGT210115P001700002020-09-25 2:25PM EDT170.0020.7218.5519.750.00-3633.12%
TGT210115P001750002020-09-22 3:29PM EDT175.0024.9021.0523.600.00-41333.71%
TGT210115P001800002020-09-24 11:38AM EDT180.0030.6925.0528.600.00-11137.60%
TGT210115P001850002020-08-24 12:13AM EDT185.0034.720.000.000.00--00.00%
TGT210115P001900002020-09-22 3:29PM EDT190.0037.8533.5537.250.00-12139.45%
TGT210115P001950002020-09-28 3:18PM EDT195.0039.8038.2541.65-3.79-8.69%24039.95%
TGT210115P002000002020-09-25 3:05PM EDT200.0046.6043.3046.350.00-1141.39%