Mercado fechado

Target Corporation (TGT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
177,21+2,54 (+1,45%)
No fechamento: 04:00PM EDT
177,02 -0,19 (-0,11%)
Pós-fechamento: 07:56PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TGT240405C001050002024-03-15 3:55PM EDT105.0059.9670.0074.450.00--1123.44%
TGT240405C001250002024-03-14 2:52PM EDT125.0039.0750.3554.400.00-11112.89%
TGT240405C001300002024-03-19 9:50AM EDT130.0037.6045.2549.450.00-1199.22%
TGT240405C001340002024-03-05 11:02AM EDT134.0035.0041.0045.550.00-3381.64%
TGT240405C001360002024-03-05 10:59AM EDT136.0042.0039.0543.45+11.20+36.36%1073.05%
TGT240405C001370002024-03-25 9:52AM EDT137.0036.0938.7042.050.00-1186.52%
TGT240405C001400002024-03-11 12:26PM EDT140.0028.1435.0039.450.00-1559.38%
TGT240405C001420002024-03-25 12:06PM EDT142.0035.0033.5536.60+4.78+15.82%19119.04%
TGT240405C001430002024-03-22 2:11PM EDT143.0026.6632.0036.000.00-11124.95%
TGT240405C001440002024-03-27 3:32PM EDT144.0031.1631.1035.15+0.16+0.52%14125.00%
TGT240405C001450002024-03-28 9:49AM EDT145.0030.4030.4033.90+0.46+1.54%118116.94%
TGT240405C001460002024-03-15 2:42PM EDT146.0019.0429.0033.200.00-12119.92%
TGT240405C001470002024-03-06 11:09AM EDT147.0028.7028.4532.350.00-1367.38%
TGT240405C001480002024-03-25 10:25AM EDT148.0024.4427.8030.000.00-1587.65%
TGT240405C001490002024-03-05 11:37AM EDT149.0018.9026.0030.300.00-24112.70%
TGT240405C001500002024-03-26 1:04PM EDT150.0022.9925.2529.350.00-125554.10%
TGT240405C001525002024-03-22 1:50PM EDT152.5023.3422.9526.20+6.38+37.62%43291.31%
TGT240405C001550002024-03-28 12:48PM EDT155.0020.9520.4523.60+7.58+56.69%513982.37%
TGT240405C001575002024-03-20 2:49PM EDT157.5012.8518.3020.650.00-14066.77%
TGT240405C001600002024-03-28 11:28AM EDT160.0016.1716.9519.10+2.20+15.75%22657.72%
TGT240405C001625002024-03-28 3:22PM EDT162.5014.0812.9516.60+2.13+17.82%168868.70%
TGT240405C001650002024-03-28 3:22PM EDT165.0011.6610.6513.80+1.48+14.54%622556.89%
TGT240405C001675002024-03-28 11:12AM EDT167.508.218.5510.60+0.70+9.32%634739.36%
TGT240405C001700002024-03-28 3:18PM EDT170.007.407.157.90+2.30+45.10%6886029.44%
TGT240405C001725002024-03-28 3:55PM EDT172.505.264.305.30+1.73+49.01%47496421.14%
TGT240405C001750002024-03-28 3:59PM EDT175.003.253.003.20+1.34+70.16%1,7861,51418.20%
TGT240405C001775002024-03-28 3:59PM EDT177.501.701.571.78+0.70+70.00%1,84885318.34%
TGT240405C001800002024-03-28 3:59PM EDT180.000.790.720.79+0.39+97.50%64560517.65%
TGT240405C001825002024-03-28 3:59PM EDT182.500.330.220.33+0.17+106.25%30021818.07%
TGT240405C001850002024-03-28 3:58PM EDT185.000.130.060.21+0.05+62.50%2095920.90%
TGT240405C001875002024-03-28 3:43PM EDT187.500.050.030.060.00-5431720.12%
TGT240405C001900002024-03-28 3:53PM EDT190.000.030.010.06-0.01-25.00%4532123.93%
TGT240405C001925002024-03-19 1:13PM EDT192.500.040.000.060.00-1527.54%
TGT240405C001950002024-03-13 11:40AM EDT195.000.030.000.090.00-3433.20%
TGT240405C001975002024-03-12 1:18PM EDT197.500.050.001.270.00--054.69%
TGT240405C002000002024-03-28 2:49PM EDT200.000.030.000.06+0.01+50.00%127438.09%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TGT240405P001150002024-03-14 2:52PM EDT115.000.640.001.150.00-11167.29%
TGT240405P001200002024-03-06 12:42PM EDT120.000.030.000.100.00-723106.25%
TGT240405P001250002024-03-05 12:34PM EDT125.000.100.000.950.00-47134.57%
TGT240405P001300002024-03-26 1:54PM EDT130.000.010.000.010.00-1314268.75%
TGT240405P001340002024-03-22 12:32PM EDT134.000.030.001.260.00-200251118.26%
TGT240405P001350002024-03-20 12:57PM EDT135.000.030.000.380.00-13492.77%
TGT240405P001360002024-03-12 1:32PM EDT136.000.030.001.150.00-22110.94%
TGT240405P001370002024-03-28 2:51PM EDT137.000.140.000.94+0.13+1,300.00%145104.00%
TGT240405P001380002024-03-11 9:41AM EDT138.000.060.001.150.00-2023105.86%
TGT240405P001390002024-03-06 10:55AM EDT139.000.100.001.270.00-112105.62%
TGT240405P001400002024-03-19 2:25PM EDT140.000.250.002.130.00-247116.41%
TGT240405P001410002024-03-18 9:30AM EDT141.000.050.002.090.00-1011113.09%
TGT240405P001420002024-03-11 11:52AM EDT142.000.080.001.270.00-1498.05%
TGT240405P001430002024-03-06 4:35PM EDT143.000.100.001.550.00-34100.05%
TGT240405P001440002024-03-18 9:58AM EDT144.000.060.001.270.00-11193.07%
TGT240405P001450002024-03-28 2:50PM EDT145.000.020.000.18-0.09-81.82%22063.67%
TGT240405P001460002024-03-25 9:41AM EDT146.000.010.000.480.00-27972.36%
TGT240405P001470002024-03-08 11:12AM EDT147.000.170.002.100.00-3597.02%
TGT240405P001480002024-03-08 3:43PM EDT148.000.140.001.270.00-151883.20%
TGT240405P001490002024-03-26 3:47PM EDT149.000.030.001.270.00-2008380.71%
TGT240405P001500002024-03-27 10:37AM EDT150.000.010.000.160.00-217553.32%
TGT240405P001525002024-03-25 9:30AM EDT152.500.030.001.270.00-1011572.17%
TGT240405P001550002024-03-28 9:58AM EDT155.000.020.000.08-0.02-50.00%1012844.14%
TGT240405P001575002024-03-28 11:57AM EDT157.500.020.010.10-0.02-50.00%39341.02%
TGT240405P001600002024-03-28 11:41AM EDT160.000.040.030.04-0.01-20.00%71,14231.64%
TGT240405P001625002024-03-28 3:25PM EDT162.500.040.010.07-0.03-42.86%1040329.79%
TGT240405P001650002024-03-28 3:20PM EDT165.000.040.010.08-0.06-60.00%4762925.88%
TGT240405P001675002024-03-28 3:31PM EDT167.500.080.060.08-0.10-55.56%7385121.29%
TGT240405P001700002024-03-28 3:20PM EDT170.000.130.130.15-0.28-68.29%2,22350518.99%
TGT240405P001725002024-03-28 3:50PM EDT172.500.330.290.40-0.59-64.13%1,08168918.31%
TGT240405P001750002024-03-28 3:58PM EDT175.000.800.770.89-1.06-56.99%1,53159417.13%
TGT240405P001775002024-03-28 3:59PM EDT177.501.751.721.89-1.75-50.00%1474016.63%
TGT240405P001800002024-03-28 3:59PM EDT180.003.303.303.55-2.25-40.54%31417.31%
TGT240405P001825002024-03-28 10:53AM EDT182.506.905.206.60-7.65-52.58%4031.10%