TGT - Target Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TGT200717C000650002020-06-22 6:49PM EDT65.0059.7752.2055.350.00-20318.07%
TGT200717C000700002020-06-23 10:27AM EDT70.0053.6547.0550.350.00-15285.55%
TGT200717C000750002020-06-15 11:21AM EDT75.0042.0142.0545.850.00-10149.61%
TGT200717C000800002020-06-18 12:19PM EDT80.0037.6937.3040.850.00-30149.41%
TGT200717C000850002020-06-22 6:49PM EDT85.0037.0032.5035.350.00-10107.81%
TGT200717C000900002020-07-09 10:42AM EDT90.0028.0027.2530.25-1.60-5.41%106216169.19%
TGT200717C000950002020-07-10 11:03AM EDT95.0022.7022.3525.90-1.02-4.30%110895.90%
TGT200717C001000002020-07-09 2:11PM EDT100.0018.0017.4519.75-1.58-8.07%4268104.35%
TGT200717C001050002020-07-10 2:02PM EDT105.0013.3013.5514.40-1.60-10.74%19050.20%
TGT200717C001100002020-07-10 1:58PM EDT110.008.738.709.80+0.02+0.23%3060.99%
TGT200717C001110002020-07-07 9:57AM EDT111.007.506.959.25-2.00-21.05%11366.21%
TGT200717C001120002020-07-10 1:36PM EDT112.006.526.257.90-2.03-23.74%21053.86%
TGT200717C001130002020-07-09 9:42AM EDT113.006.005.207.55-2.60-30.23%11,24861.67%
TGT200717C001140002020-07-10 12:47PM EDT114.004.524.455.35-1.18-20.70%1832.28%
TGT200717C001150002020-07-10 3:31PM EDT115.004.364.304.55-0.79-15.34%30032.08%
TGT200717C001160002020-07-10 3:37PM EDT116.003.632.974.35-0.77-17.50%5724841.33%
TGT200717C001170002020-07-10 3:56PM EDT117.002.862.813.05-1.09-27.59%297130.42%
TGT200717C001180002020-07-10 3:58PM EDT118.002.242.162.30-0.86-27.74%23446828.08%
TGT200717C001190002020-07-10 3:59PM EDT119.001.731.591.73-0.92-34.72%55597327.39%
TGT200717C001200002020-07-10 3:59PM EDT120.001.251.191.33-0.96-43.44%1,255027.95%
TGT200717C001210002020-07-10 3:55PM EDT121.000.880.840.90-1.00-53.19%66154326.69%
TGT200717C001220002020-07-10 3:58PM EDT122.000.600.600.75-1.05-63.64%4711,60028.96%
TGT200717C001230002020-07-10 3:51PM EDT123.000.420.320.42-0.85-66.93%30394726.51%
TGT200717C001240002020-07-10 3:31PM EDT124.000.280.250.31-0.84-75.00%16147027.49%
TGT200717C001250002020-07-10 3:58PM EDT125.000.190.180.20-0.64-77.11%2,541027.44%
TGT200717C001260002020-07-10 1:44PM EDT126.000.120.080.16-0.56-82.35%1923729.00%
TGT200717C001270002020-07-09 2:30PM EDT127.000.150.050.14-0.40-72.73%1914530.96%
TGT200717C001280002020-07-10 3:14PM EDT128.000.090.030.20-0.47-83.93%916536.62%
TGT200717C001290002020-07-10 3:20PM EDT129.000.050.030.08-0.30-85.71%3264432.81%
TGT200717C001300002020-07-10 3:43PM EDT130.000.070.050.06-0.22-75.86%75033.59%
TGT200717C001310002020-07-10 2:08PM EDT131.000.030.010.27-0.19-86.36%1436648.24%
TGT200717C001320002020-07-10 11:57AM EDT132.000.050.000.42-0.21-80.77%10015256.89%
TGT200717C001330002020-07-06 12:09PM EDT133.000.050.000.00-0.20-80.00%100025.00%
TGT200717C001350002020-07-10 3:58PM EDT135.000.040.020.04-0.08-66.67%605,53842.58%
TGT200717C001400002020-07-10 3:24PM EDT140.000.020.000.02-0.04-66.67%131,19948.44%
TGT200717C001450002020-07-09 2:45PM EDT145.000.010.000.01-0.04-80.00%2050.00%
TGT200717C001500002020-06-30 2:27PM EDT150.000.010.000.010.00-31,51156.25%
TGT200717C001550002020-07-08 2:44PM EDT155.000.020.000.03+0.01+100.00%192671.88%
TGT200717C001600002020-07-01 9:39AM EDT160.000.010.000.08-0.04-80.00%7087.89%
TGT200717C001650002020-06-19 9:30AM EDT165.000.050.000.000.00-28650.00%
TGT200717C001700002020-06-22 6:49PM EDT170.000.030.000.010.00-12084.38%
TGT200717C001750002020-07-06 12:37PM EDT175.000.010.000.000.00-328250.00%
TGT200717C001800002020-06-22 6:49PM EDT180.000.050.000.010.00-84296.88%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TGT200717P000500002020-06-24 11:41AM EDT50.000.010.000.060.00-40234.38%
TGT200717P000550002020-06-22 6:49PM EDT55.000.040.000.100.00-200222.66%
TGT200717P000600002020-07-01 9:30AM EDT60.000.010.000.00-0.01-50.00%1050.00%
TGT200717P000650002020-06-22 10:40AM EDT65.000.020.000.150.00-160186.72%
TGT200717P000700002020-07-02 11:26AM EDT70.000.010.000.000.00-110350.00%
TGT200717P000750002020-06-22 10:34AM EDT75.000.030.000.150.00-41,673146.09%
TGT200717P000800002020-07-02 10:22AM EDT80.000.030.000.00-0.06-66.67%231950.00%
TGT200717P000850002020-07-08 10:09AM EDT85.000.010.000.15-0.05-83.33%10362110.16%
TGT200717P000900002020-07-08 1:26PM EDT90.000.040.000.20-0.09-69.23%2044397.27%
TGT200717P000950002020-07-10 11:53AM EDT95.000.060.030.10-0.06-50.00%101,18275.78%
TGT200717P001000002020-07-10 3:44PM EDT100.000.030.000.16-0.29-90.62%18062.50%
TGT200717P001050002020-07-10 3:44PM EDT105.000.070.030.16-0.51-87.93%282,31553.42%
TGT200717P001090002020-07-10 1:06PM EDT109.000.120.000.30+0.12+600.00%12-46.39%
TGT200717P001100002020-07-10 2:39PM EDT110.000.130.100.17-1.14-89.76%731,67637.11%
TGT200717P001110002020-07-10 3:43PM EDT111.000.160.120.25-1.29-88.97%5316637.06%
TGT200717P001120002020-07-10 3:44PM EDT112.000.220.170.21-1.50-87.21%7632731.89%
TGT200717P001130002020-07-10 3:35PM EDT113.000.280.240.41-1.72-86.00%13944734.42%
TGT200717P001140002020-07-10 3:34PM EDT114.000.380.350.45-1.93-83.55%161031.30%
TGT200717P001150002020-07-10 3:44PM EDT115.000.570.500.69-2.03-78.08%1324,22832.08%
TGT200717P001160002020-07-10 3:03PM EDT116.000.820.670.75-1.99-70.82%7877528.32%
TGT200717P001170002020-07-10 3:53PM EDT117.000.980.901.18-2.17-68.89%50874930.27%
TGT200717P001180002020-07-10 3:38PM EDT118.001.341.331.50-2.66-66.50%311029.03%
TGT200717P001190002020-07-10 3:57PM EDT119.001.871.681.86-2.38-56.00%4584327.25%
TGT200717P001200002020-07-10 3:10PM EDT120.002.412.212.42-2.37-49.58%2382,78327.17%
TGT200717P001210002020-07-10 3:20PM EDT121.003.052.873.00-1.29-29.72%13026.00%
TGT200717P001220002020-07-10 2:56PM EDT122.003.953.603.80-1.02-20.52%41027.27%
TGT200717P001230002020-07-09 3:15PM EDT123.005.004.255.10+0.20+4.17%1416837.50%
TGT200717P001240002020-07-10 1:45PM EDT124.005.765.155.80-0.99-14.67%69735.86%
TGT200717P001250002020-07-10 1:59PM EDT125.006.716.156.55-1.69-20.12%10396333.79%
TGT200717P001260002020-07-06 10:25AM EDT126.006.756.308.60-2.80-29.32%5060.25%
TGT200717P001270002020-07-08 3:26PM EDT127.009.716.609.95+3.75+62.92%11671.14%
TGT200717P001280002020-06-29 10:49AM EDT128.009.357.8510.95+1.50+19.11%5575.42%
TGT200717P001290002020-06-26 10:57AM EDT129.0010.058.5511.800.00-8076.66%
TGT200717P001300002020-07-07 11:55AM EDT130.0011.009.5013.05+0.09+0.82%184885.57%
TGT200717P001330002020-06-23 10:46AM EDT133.0010.3512.4515.850.00--193.07%
TGT200717P001350002020-06-22 1:11PM EDT135.0013.1014.2518.100.00-50105.62%
TGT200717P001400002020-06-22 6:49PM EDT140.0024.3019.6522.400.00-1453106.06%
TGT200717P001450002020-07-07 9:53AM EDT145.0026.8024.5027.65+0.05+0.19%245127.59%
TGT200717P001500002020-07-02 3:32PM EDT150.0032.0029.5033.15+0.13+0.41%1288.87%
TGT200717P001550002020-07-09 11:17AM EDT155.0037.5034.5537.65+1.61+4.49%22155.03%
TGT200717P001650002020-07-07 12:27PM EDT165.0046.7044.6547.45+46.70--1173.00%
TGT200717P001750002020-07-08 2:49PM EDT175.0058.0054.3557.50+58.00--0196.39%