Mercado fechará em 2 mins
BOVESPA
128.175,68 -339,81 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.566,16 +334,42 (+0,58%) PETROLEO CRU
78,85 +0,83 (+1,06%) OURO
2.393,00 +33,10 (+1,40%) Bitcoin USD
65.985,69 +4.438,69 (+7,21%)
Target Corporation (TGT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:58PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517C00080000 | 2024-05-09 1:17PM EDT | 80.00 | 83.35 | 77.30 | 79.30 | 0.00 | - | 1 | 0 | 445.90% |
| TGT240517C00095000 | 2024-04-15 10:10AM EDT | 95.00 | 74.36 | 63.00 | 65.60 | 0.00 | - | - | 1 | 413.87% |
| TGT240517C00100000 | 2024-03-19 1:31PM EDT | 100.00 | 68.85 | 65.80 | 68.80 | 0.00 | - | 1 | 2 | 672.66% |
| TGT240517C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 60.99 | 51.55 | 54.25 | 0.00 | - | 1 | 1 | 254.30% |
| TGT240517C00115000 | 2024-05-13 2:58PM EDT | 115.00 | 46.00 | 41.85 | 43.90 | 0.00 | - | 47 | 0 | 203.13% |
| TGT240517C00120000 | 2024-05-10 12:56PM EDT | 120.00 | 42.80 | 36.75 | 39.50 | 0.00 | - | 1 | 0 | 197.66% |
| TGT240517C00125000 | 2024-05-13 2:58PM EDT | 125.00 | 35.75 | 31.60 | 34.50 | 0.00 | - | 56 | 0 | 168.95% |
| TGT240517C00130000 | 2024-05-13 3:57PM EDT | 130.00 | 28.67 | 26.80 | 28.75 | -2.23 | -7.22% | 2 | 3 | 128.13% |
| TGT240517C00135000 | 2024-05-13 2:58PM EDT | 135.00 | 26.40 | 22.10 | 24.25 | 0.00 | - | 87 | 0 | 128.71% |
| TGT240517C00140000 | 2024-05-13 3:42PM EDT | 140.00 | 20.95 | 16.00 | 19.55 | 0.00 | - | 1,284 | 1 | 86.52% |
| TGT240517C00145000 | 2024-05-13 3:42PM EDT | 145.00 | 16.00 | 12.00 | 13.15 | 0.00 | - | 3,858 | 6 | 54.20% |
| TGT240517C00150000 | 2024-05-15 2:35PM EDT | 150.00 | 7.90 | 6.70 | 8.85 | -1.00 | -11.24% | 6 | 486 | 73.97% |
| TGT240517C00152500 | 2024-05-15 3:35PM EDT | 152.50 | 5.25 | 5.05 | 5.30 | -1.35 | -20.45% | 1 | 1 | 33.89% |
| TGT240517C00155000 | 2024-05-15 3:22PM EDT | 155.00 | 3.40 | 3.00 | 3.15 | -1.20 | -26.09% | 13 | 56 | 29.37% |
| TGT240517C00157500 | 2024-05-15 3:42PM EDT | 157.50 | 1.54 | 1.49 | 1.53 | -1.12 | -42.11% | 343 | 294 | 27.49% |
| TGT240517C00160000 | 2024-05-15 3:40PM EDT | 160.00 | 0.65 | 0.62 | 0.62 | -0.66 | -50.38% | 997 | 2,279 | 27.59% |
| TGT240517C00162500 | 2024-05-15 3:42PM EDT | 162.50 | 0.24 | 0.24 | 0.25 | -0.32 | -57.14% | 791 | 1,377 | 29.59% |
| TGT240517C00165000 | 2024-05-15 3:42PM EDT | 165.00 | 0.10 | 0.08 | 0.10 | -0.13 | -56.52% | 918 | 3,946 | 31.74% |
| TGT240517C00167500 | 2024-05-15 3:37PM EDT | 167.50 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 90 | 1,305 | 35.16% |
| TGT240517C00170000 | 2024-05-15 3:26PM EDT | 170.00 | 0.03 | 0.02 | 0.04 | -0.01 | -33.33% | 162 | 3,572 | 40.63% |
| TGT240517C00172500 | 2024-05-15 3:18PM EDT | 172.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 607 | 45.31% |
| TGT240517C00175000 | 2024-05-15 3:01PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 28 | 6,572 | 48.44% |
| TGT240517C00177500 | 2024-05-14 3:28PM EDT | 177.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 51 | 299 | 61.13% |
| TGT240517C00180000 | 2024-05-15 3:23PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,099 | 51.56% |
| TGT240517C00182500 | 2024-05-14 11:50AM EDT | 182.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 50 | 88 | 78.71% |
| TGT240517C00185000 | 2024-05-15 10:49AM EDT | 185.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,862 | 60.94% |
| TGT240517C00187500 | 2024-05-13 12:12PM EDT | 187.50 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 130.66% |
| TGT240517C00190000 | 2024-05-15 10:15AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,381 | 75.00% |
| TGT240517C00195000 | 2024-05-07 2:45PM EDT | 195.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 56 | 1,099 | 110.16% |
| TGT240517C00200000 | 2024-05-13 10:37AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 725 | 96.88% |
| TGT240517C00205000 | 2024-05-10 2:36PM EDT | 205.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | - | 8 | 191.80% |
| TGT240517C00210000 | 2024-05-10 9:31AM EDT | 210.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 6 | 156 | 172.66% |
| TGT240517C00215000 | 2024-05-09 3:10PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 68 | 121.88% |
| TGT240517C00220000 | 2024-05-14 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 118.75% |
| TGT240517C00230000 | 2024-03-12 1:22PM EDT | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 172.66% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517P00070000 | 2024-02-05 11:29AM EDT | 70.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 328.13% |
| TGT240517P00075000 | 2024-01-31 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| TGT240517P00080000 | 2024-05-09 1:17PM EDT | 80.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 237.50% |
| TGT240517P00085000 | 2024-03-11 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 50.00% |
| TGT240517P00090000 | 2024-03-18 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
| TGT240517P00095000 | 2024-02-29 3:36PM EDT | 95.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 2 | 258.98% |
| TGT240517P00100000 | 2024-04-29 12:44PM EDT | 100.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 162.50% |
| TGT240517P00105000 | 2024-03-20 3:23PM EDT | 105.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 118 | 188.28% |
| TGT240517P00110000 | 2024-05-02 12:29PM EDT | 110.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 31 | 175.00% |
| TGT240517P00115000 | 2024-05-07 2:28PM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 42 | 218.16% |
| TGT240517P00120000 | 2024-05-06 12:06PM EDT | 120.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 84 | 173.44% |
| TGT240517P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 5 | 167 | 161.13% |
| TGT240517P00130000 | 2024-05-01 2:32PM EDT | 130.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 898 | 81.25% |
| TGT240517P00135000 | 2024-05-15 2:06PM EDT | 135.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 10 | 412 | 76.17% |
| TGT240517P00140000 | 2024-05-15 12:43PM EDT | 140.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 3,009 | 53.91% |
| TGT240517P00143000 | 2024-05-14 1:52PM EDT | 143.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 51 | 24 | 75.88% |
| TGT240517P00144000 | 2024-05-10 3:42PM EDT | 144.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 101 | 115 | 54.49% |
| TGT240517P00145000 | 2024-05-15 1:28PM EDT | 145.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 1,718 | 41.80% |
| TGT240517P00146000 | 2024-05-10 12:19PM EDT | 146.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 38.67% |
| TGT240517P00147000 | 2024-05-15 2:05PM EDT | 147.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 42 | 37.11% |
| TGT240517P00148000 | 2024-05-15 3:12PM EDT | 148.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3 | 44 | 35.35% |
| TGT240517P00149000 | 2024-05-14 1:04PM EDT | 149.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 21 | 84 | 33.99% |
| TGT240517P00150000 | 2024-05-15 3:38PM EDT | 150.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 85 | 2,920 | 32.13% |
| TGT240517P00152500 | 2024-05-15 3:40PM EDT | 152.50 | 0.22 | 0.22 | 0.25 | +0.06 | +37.50% | 556 | 2,123 | 29.98% |
| TGT240517P00155000 | 2024-05-15 3:42PM EDT | 155.00 | 0.66 | 0.63 | 0.66 | +0.24 | +57.14% | 2,282 | 3,578 | 28.13% |
| TGT240517P00157500 | 2024-05-15 3:36PM EDT | 157.50 | 1.54 | 1.53 | 1.57 | +0.56 | +57.14% | 2,541 | 1,982 | 26.95% |
| TGT240517P00160000 | 2024-05-15 3:41PM EDT | 160.00 | 3.15 | 3.10 | 3.25 | +1.01 | +47.20% | 764 | 2,456 | 28.88% |
| TGT240517P00162500 | 2024-05-15 3:41PM EDT | 162.50 | 5.25 | 5.20 | 5.60 | +1.08 | +25.90% | 61 | 1,155 | 37.89% |
| TGT240517P00165000 | 2024-05-15 2:51PM EDT | 165.00 | 7.35 | 7.15 | 7.85 | +0.94 | +14.66% | 30 | 5,261 | 40.43% |
| TGT240517P00167500 | 2024-05-15 1:19PM EDT | 167.50 | 9.04 | 9.65 | 10.85 | +2.74 | +43.49% | 19 | 151 | 66.70% |
| TGT240517P00170000 | 2024-05-15 3:05PM EDT | 170.00 | 12.50 | 11.40 | 14.15 | +1.58 | +14.47% | 7,892 | 1,325 | 54.30% |
| TGT240517P00172500 | 2024-05-13 3:30PM EDT | 172.50 | 12.61 | 13.80 | 15.75 | 0.00 | - | 9 | 0 | 83.20% |
| TGT240517P00175000 | 2024-05-15 3:14PM EDT | 175.00 | 17.10 | 17.10 | 18.15 | +0.81 | +4.97% | 6,222 | 399 | 55.86% |
| TGT240517P00177500 | 2024-05-14 11:16AM EDT | 177.50 | 17.90 | 18.95 | 20.75 | 0.00 | - | 1 | 1 | 100.98% |
| TGT240517P00180000 | 2024-05-15 3:14PM EDT | 180.00 | 22.10 | 21.65 | 23.25 | +0.85 | +4.00% | 3,850 | 184 | 109.38% |
| TGT240517P00185000 | 2024-05-14 3:24PM EDT | 185.00 | 25.00 | 25.75 | 28.15 | 0.00 | - | 40 | 0 | 120.80% |
| TGT240517P00190000 | 2024-05-01 11:33AM EDT | 190.00 | 32.70 | 30.60 | 32.95 | 0.00 | - | 1 | 0 | 124.02% |
| TGT240517P00200000 | 2024-05-14 2:45PM EDT | 200.00 | 40.50 | 41.75 | 43.00 | 0.00 | - | 1 | 0 | 153.52% |
| TGT240517P00210000 | 2024-02-21 3:33PM EDT | 210.00 | 61.60 | 40.20 | 43.20 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00220000 | 2024-03-05 3:31PM EDT | 220.00 | 51.26 | 46.50 | 49.15 | 0.00 | - | - | 0 | 0.00% |
| TGT240517P00240000 | 2024-04-02 3:32PM EDT | 240.00 | 64.39 | 80.85 | 84.50 | 0.00 | - | - | 0 | 196.88% |
© 2024 Yahoo. Todos os direitos reservados.