Mercado fechará em 6 mins
BOVESPA
120.817,13 +49,95 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.137,68 +160,36 (+0,30%) PETROLEO CRU
77,87 +2,34 (+3,10%) OURO
2.328,50 +3,50 (+0,15%) Bitcoin USD
69.604,16 -92,22 (-0,13%)
Target Corporation (TGT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:54PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117C00055000 | 2024-05-30 3:49PM EDT | 55.00 | 95.00 | 92.45 | 95.00 | 0.00 | - | 4 | 2 | 52.93% |
| TGT250117C00060000 | 2024-05-21 2:28PM EDT | 60.00 | 96.35 | 87.50 | 90.60 | 0.00 | - | 1 | 1 | 59.77% |
| TGT250117C00065000 | 2024-02-23 2:51PM EDT | 65.00 | 88.52 | 102.15 | 106.25 | 0.00 | - | 2 | 2 | 178.87% |
| TGT250117C00070000 | 2024-05-30 12:42PM EDT | 70.00 | 77.55 | 77.75 | 80.70 | -2.55 | -3.18% | 1 | 12 | 53.59% |
| TGT250117C00075000 | 2024-03-08 12:50PM EDT | 75.00 | 96.74 | 95.55 | 99.55 | 0.00 | - | 1 | 269 | 168.97% |
| TGT250117C00080000 | 2024-05-10 1:13PM EDT | 80.00 | 82.50 | 65.30 | 68.45 | 0.00 | - | 1 | 50 | 0.00% |
| TGT250117C00085000 | 2024-05-16 11:39AM EDT | 85.00 | 78.86 | 63.75 | 66.30 | 0.00 | - | 5 | 31 | 58.40% |
| TGT250117C00090000 | 2024-05-31 9:36AM EDT | 90.00 | 61.87 | 58.25 | 61.75 | 0.00 | - | 1 | 40 | 56.13% |
| TGT250117C00095000 | 2024-04-29 2:11PM EDT | 95.00 | 67.55 | 53.10 | 56.45 | 0.00 | - | 6 | 87 | 49.82% |
| TGT250117C00100000 | 2024-06-05 1:35PM EDT | 100.00 | 49.30 | 49.65 | 51.90 | 0.00 | - | 1 | 301 | 47.58% |
| TGT250117C00105000 | 2024-05-13 10:10AM EDT | 105.00 | 59.93 | 45.50 | 46.35 | 0.00 | - | 1 | 161 | 40.66% |
| TGT250117C00110000 | 2024-06-04 3:27PM EDT | 110.00 | 43.35 | 41.00 | 41.80 | 0.00 | - | 1 | 367 | 38.53% |
| TGT250117C00115000 | 2024-05-29 1:40PM EDT | 115.00 | 36.30 | 36.75 | 37.30 | 0.00 | - | 1 | 334 | 36.36% |
| TGT250117C00120000 | 2024-06-07 2:46PM EDT | 120.00 | 31.78 | 32.70 | 33.15 | +0.77 | +2.48% | 1 | 445 | 35.11% |
| TGT250117C00125000 | 2024-06-05 3:49PM EDT | 125.00 | 27.72 | 28.85 | 29.15 | 0.00 | - | 1 | 975 | 33.88% |
| TGT250117C00130000 | 2024-06-04 3:30PM EDT | 130.00 | 27.20 | 23.85 | 25.30 | 0.00 | - | 1 | 2,310 | 32.58% |
| TGT250117C00135000 | 2024-05-31 3:53PM EDT | 135.00 | 27.44 | 21.60 | 21.85 | 0.00 | - | 4 | 479 | 31.81% |
| TGT250117C00140000 | 2024-06-06 9:35AM EDT | 140.00 | 16.70 | 18.30 | 18.55 | 0.00 | - | 3 | 707 | 30.83% |
| TGT250117C00145000 | 2024-06-10 1:18PM EDT | 145.00 | 15.50 | 15.40 | 15.65 | +1.55 | +11.11% | 15 | 1,194 | 30.19% |
| TGT250117C00150000 | 2024-06-10 2:54PM EDT | 150.00 | 12.96 | 12.80 | 13.00 | +1.86 | +16.76% | 7 | 2,278 | 29.50% |
| TGT250117C00155000 | 2024-06-10 2:54PM EDT | 155.00 | 10.75 | 10.55 | 10.70 | +1.73 | +19.18% | 178 | 1,572 | 28.96% |
| TGT250117C00160000 | 2024-06-10 1:41PM EDT | 160.00 | 8.60 | 8.60 | 8.75 | +1.40 | +19.44% | 51 | 2,616 | 28.58% |
| TGT250117C00165000 | 2024-06-10 1:50PM EDT | 165.00 | 7.00 | 6.85 | 7.05 | +0.90 | +14.75% | 26 | 1,361 | 28.17% |
| TGT250117C00170000 | 2024-06-10 1:20PM EDT | 170.00 | 5.35 | 5.45 | 5.60 | +0.75 | +16.30% | 30 | 1,485 | 27.77% |
| TGT250117C00175000 | 2024-06-10 10:25AM EDT | 175.00 | 3.85 | 4.30 | 4.40 | +0.10 | +2.67% | 1 | 2,186 | 27.41% |
| TGT250117C00180000 | 2024-06-10 2:26PM EDT | 180.00 | 3.45 | 3.30 | 3.45 | +0.59 | +20.63% | 5 | 1,705 | 27.18% |
| TGT250117C00185000 | 2024-06-10 3:39PM EDT | 185.00 | 2.62 | 2.57 | 2.65 | +0.45 | +26.16% | 1 | 558 | 26.87% |
| TGT250117C00190000 | 2024-06-10 3:14PM EDT | 190.00 | 2.00 | 1.96 | 2.07 | +0.38 | +23.46% | 2 | 1,530 | 26.81% |
| TGT250117C00195000 | 2024-06-07 9:35AM EDT | 195.00 | 1.16 | 1.51 | 1.61 | 0.00 | - | 1 | 1,935 | 26.77% |
| TGT250117C00200000 | 2024-06-10 3:35PM EDT | 200.00 | 1.22 | 1.20 | 1.25 | +0.24 | +24.49% | 363 | 1,906 | 26.76% |
| TGT250117C00210000 | 2024-06-10 11:29AM EDT | 210.00 | 0.65 | 0.68 | 0.75 | +0.05 | +8.33% | 1 | 1,583 | 26.78% |
| TGT250117C00220000 | 2024-06-07 2:42PM EDT | 220.00 | 0.34 | 0.41 | 0.48 | 0.00 | - | 2 | 682 | 27.17% |
| TGT250117C00230000 | 2024-06-07 9:47AM EDT | 230.00 | 0.25 | 0.26 | 0.31 | 0.00 | - | 2 | 539 | 27.59% |
| TGT250117C00240000 | 2024-05-28 9:30AM EDT | 240.00 | 0.20 | 0.17 | 0.22 | 0.00 | - | 2 | 677 | 28.30% |
| TGT250117C00250000 | 2024-06-10 3:10PM EDT | 250.00 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 2 | 619 | 29.00% |
| TGT250117C00260000 | 2024-06-06 3:56PM EDT | 260.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 63 | 1,544 | 30.08% |
| TGT250117C00270000 | 2024-06-10 3:12PM EDT | 270.00 | 0.10 | 0.08 | 0.11 | +0.09 | +900.00% | 12 | 1,033 | 31.15% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT250117P00055000 | 2024-06-06 2:24PM EDT | 55.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 6 | 155 | 52.15% |
| TGT250117P00060000 | 2024-06-04 3:52PM EDT | 60.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 68 | 51.07% |
| TGT250117P00065000 | 2024-05-29 1:16PM EDT | 65.00 | 0.15 | 0.03 | 0.26 | 0.00 | - | 10 | 213 | 50.88% |
| TGT250117P00070000 | 2024-06-10 10:39AM EDT | 70.00 | 0.10 | 0.05 | 0.35 | -0.02 | -16.67% | 2 | 534 | 48.93% |
| TGT250117P00075000 | 2024-06-03 11:14AM EDT | 75.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 10 | 741 | 43.80% |
| TGT250117P00080000 | 2024-06-10 12:22PM EDT | 80.00 | 0.20 | 0.17 | 0.23 | -0.05 | -20.00% | 1 | 1,147 | 38.43% |
| TGT250117P00085000 | 2024-06-06 1:51PM EDT | 85.00 | 0.33 | 0.27 | 0.32 | 0.00 | - | 6 | 2,045 | 36.94% |
| TGT250117P00090000 | 2024-06-06 1:24PM EDT | 90.00 | 0.45 | 0.38 | 0.43 | 0.00 | - | 1 | 1,282 | 35.35% |
| TGT250117P00095000 | 2024-06-07 3:29PM EDT | 95.00 | 0.60 | 0.52 | 0.58 | 0.00 | - | 1 | 561 | 33.89% |
| TGT250117P00100000 | 2024-06-10 12:56PM EDT | 100.00 | 0.76 | 0.72 | 0.79 | -0.06 | -7.32% | 1 | 1,091 | 32.62% |
| TGT250117P00105000 | 2024-06-06 12:44PM EDT | 105.00 | 1.23 | 0.99 | 1.05 | 0.00 | - | 1 | 630 | 31.26% |
| TGT250117P00110000 | 2024-06-10 2:59PM EDT | 110.00 | 1.40 | 1.37 | 1.42 | -0.17 | -10.83% | 1 | 1,166 | 30.14% |
| TGT250117P00115000 | 2024-06-05 1:52PM EDT | 115.00 | 2.12 | 1.85 | 1.93 | 0.00 | - | 3 | 1,375 | 29.20% |
| TGT250117P00120000 | 2024-06-07 3:13PM EDT | 120.00 | 2.55 | 2.51 | 2.61 | -0.29 | -10.21% | 5 | 1,684 | 28.37% |
| TGT250117P00125000 | 2024-06-10 3:12PM EDT | 125.00 | 3.45 | 3.35 | 3.50 | -0.30 | -8.00% | 7 | 1,961 | 27.64% |
| TGT250117P00130000 | 2024-06-10 3:08PM EDT | 130.00 | 4.50 | 4.45 | 4.60 | -0.52 | -10.36% | 10 | 1,794 | 26.89% |
| TGT250117P00135000 | 2024-06-10 3:08PM EDT | 135.00 | 5.85 | 5.80 | 5.95 | -0.90 | -13.33% | 10 | 2,208 | 26.14% |
| TGT250117P00140000 | 2024-06-10 1:38PM EDT | 140.00 | 7.50 | 7.50 | 7.60 | -1.00 | -11.76% | 379 | 3,558 | 25.44% |
| TGT250117P00145000 | 2024-06-10 12:10PM EDT | 145.00 | 9.57 | 9.45 | 9.65 | -0.82 | -7.89% | 9 | 2,545 | 24.94% |
| TGT250117P00150000 | 2024-06-10 2:57PM EDT | 150.00 | 11.80 | 11.80 | 11.95 | -1.10 | -8.53% | 142 | 3,243 | 24.26% |
| TGT250117P00155000 | 2024-06-10 3:13PM EDT | 155.00 | 14.60 | 14.40 | 14.60 | -0.40 | -2.67% | 5 | 1,642 | 23.60% |
| TGT250117P00160000 | 2024-06-06 11:26AM EDT | 160.00 | 18.64 | 17.25 | 17.70 | 0.00 | - | 14 | 1,114 | 23.17% |
| TGT250117P00165000 | 2024-06-06 10:03AM EDT | 165.00 | 22.40 | 20.70 | 21.05 | 0.00 | - | 15 | 1,134 | 22.56% |
| TGT250117P00170000 | 2024-06-06 10:03AM EDT | 170.00 | 26.15 | 23.50 | 24.75 | 0.00 | - | 26 | 1,002 | 22.04% |
| TGT250117P00175000 | 2024-06-05 1:38PM EDT | 175.00 | 29.45 | 27.70 | 28.60 | 0.00 | - | 66 | 312 | 21.09% |
| TGT250117P00180000 | 2024-06-05 1:24PM EDT | 180.00 | 33.25 | 32.25 | 33.20 | 0.00 | - | 27 | 93 | 21.91% |
| TGT250117P00185000 | 2024-05-22 3:55PM EDT | 185.00 | 41.80 | 36.65 | 37.15 | 0.00 | - | 6 | 30 | 19.17% |
| TGT250117P00190000 | 2024-05-20 12:54PM EDT | 190.00 | 35.10 | 40.90 | 42.00 | 0.00 | - | 1 | 2 | 19.93% |
| TGT250117P00195000 | 2024-05-22 3:47PM EDT | 195.00 | 53.10 | 45.55 | 47.75 | 0.00 | - | 68 | 0 | 25.75% |
| TGT250117P00200000 | 2024-06-06 2:44PM EDT | 200.00 | 54.10 | 50.50 | 53.25 | 0.00 | - | 1 | 2 | 29.72% |
| TGT250117P00210000 | 2024-05-22 3:04PM EDT | 210.00 | 68.10 | 60.50 | 63.20 | 0.00 | - | 10 | 0 | 32.83% |
| TGT250117P00220000 | 2024-06-07 1:57PM EDT | 220.00 | 74.00 | 70.60 | 73.15 | 0.00 | - | 1 | 0 | 35.65% |
| TGT250117P00230000 | 2024-05-22 3:42PM EDT | 230.00 | 86.31 | 80.30 | 83.15 | 0.00 | - | 1 | 0 | 38.49% |
| TGT250117P00240000 | 2023-03-21 1:04PM EDT | 240.00 | 78.80 | 79.00 | 81.45 | 0.00 | - | 10 | 3 | 0.00% |
| TGT250117P00250000 | 2022-11-16 4:28PM EDT | 250.00 | 95.65 | 102.90 | 105.15 | 0.00 | - | 3 | 1 | 52.56% |
| TGT250117P00260000 | 2023-03-02 10:34AM EDT | 260.00 | 97.80 | 93.30 | 96.45 | 0.00 | - | 1 | 1 | 0.00% |
| TGT250117P00270000 | 2023-11-15 11:40AM EDT | 270.00 | 139.53 | 128.50 | 129.95 | 0.00 | - | 2 | 0 | 71.34% |
© 2024 Yahoo. Todos os direitos reservados.