La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 647,68 -1 683,94 (-2,89 %)
Target Corporation (TGT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517C00080000 | 2024-05-09 1:17PM EDT | 80.00 | 83.35 | 81.50 | 85.10 | 0.00 | - | 1 | 0 | 232.03% |
| TGT240517C00095000 | 2024-04-15 10:10AM EDT | 95.00 | 74.36 | 66.35 | 70.15 | 0.00 | - | - | 1 | 172.27% |
| TGT240517C00100000 | 2024-03-19 1:31PM EDT | 100.00 | 68.85 | 65.80 | 68.80 | 0.00 | - | 1 | 2 | 329.98% |
| TGT240517C00105000 | 2024-04-26 1:39PM EDT | 105.00 | 60.99 | 56.40 | 60.15 | 0.00 | - | 1 | 1 | 147.27% |
| TGT240517C00115000 | 2024-04-30 3:51PM EDT | 115.00 | 46.20 | 46.55 | 49.40 | 0.00 | - | 1 | 23 | 181.15% |
| TGT240517C00120000 | 2024-05-10 12:56PM EDT | 120.00 | 42.80 | 41.35 | 44.00 | +1.67 | +4.06% | 1 | 5 | 149.12% |
| TGT240517C00125000 | 2024-05-09 9:33AM EDT | 125.00 | 34.52 | 36.45 | 38.90 | 0.00 | - | 1 | 28 | 129.30% |
| TGT240517C00130000 | 2024-05-07 3:23PM EDT | 130.00 | 30.47 | 31.35 | 33.75 | 0.00 | - | 57 | 78 | 108.30% |
| TGT240517C00135000 | 2024-05-09 11:17AM EDT | 135.00 | 27.35 | 26.35 | 28.80 | 0.00 | - | 1 | 39 | 95.46% |
| TGT240517C00140000 | 2024-05-09 1:17PM EDT | 140.00 | 23.27 | 21.50 | 24.45 | 0.00 | - | 2 | 137 | 97.71% |
| TGT240517C00145000 | 2024-05-10 9:41AM EDT | 145.00 | 18.51 | 16.55 | 19.95 | +2.38 | +14.76% | 20 | 416 | 90.94% |
| TGT240517C00150000 | 2024-05-10 12:03PM EDT | 150.00 | 12.22 | 12.70 | 14.50 | -1.28 | -9.48% | 18 | 1,036 | 65.67% |
| TGT240517C00152500 | 2024-05-10 1:13PM EDT | 152.50 | 9.66 | 10.15 | 12.05 | +1.22 | +14.45% | 4 | 10 | 57.98% |
| TGT240517C00155000 | 2024-05-10 1:15PM EDT | 155.00 | 7.06 | 7.65 | 8.85 | -1.24 | -14.94% | 32 | 475 | 37.70% |
| TGT240517C00157500 | 2024-05-10 1:01PM EDT | 157.50 | 5.43 | 4.85 | 6.60 | -1.47 | -21.30% | 6 | 308 | 33.59% |
| TGT240517C00160000 | 2024-05-10 3:26PM EDT | 160.00 | 3.65 | 2.93 | 3.75 | -1.15 | -23.96% | 197 | 1,483 | 19.70% |
| TGT240517C00162500 | 2024-05-10 3:59PM EDT | 162.50 | 1.97 | 1.86 | 2.05 | -1.01 | -33.89% | 931 | 821 | 19.09% |
| TGT240517C00165000 | 2024-05-10 3:58PM EDT | 165.00 | 1.08 | 0.93 | 1.07 | -0.57 | -34.55% | 751 | 2,680 | 20.48% |
| TGT240517C00167500 | 2024-05-10 3:58PM EDT | 167.50 | 0.53 | 0.42 | 0.52 | -0.34 | -39.08% | 439 | 1,043 | 21.73% |
| TGT240517C00170000 | 2024-05-10 3:51PM EDT | 170.00 | 0.24 | 0.19 | 0.25 | -0.21 | -46.67% | 1,430 | 3,905 | 23.15% |
| TGT240517C00172500 | 2024-05-10 3:52PM EDT | 172.50 | 0.12 | 0.09 | 0.12 | -0.07 | -36.84% | 216 | 414 | 24.56% |
| TGT240517C00175000 | 2024-05-10 3:43PM EDT | 175.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 94 | 6,604 | 26.07% |
| TGT240517C00177500 | 2024-05-10 3:37PM EDT | 177.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 160 | 144 | 29.49% |
| TGT240517C00180000 | 2024-05-10 12:49PM EDT | 180.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 32 | 4,136 | 32.62% |
| TGT240517C00182500 | 2024-05-10 1:50PM EDT | 182.50 | 0.09 | 0.01 | 0.17 | +0.07 | +350.00% | 1 | 70 | 45.90% |
| TGT240517C00185000 | 2024-05-10 11:49AM EDT | 185.00 | 0.02 | 0.01 | 0.18 | +0.01 | +100.00% | 12 | 1,874 | 50.78% |
| TGT240517C00187500 | 2024-04-25 10:32AM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TGT240517C00190000 | 2024-05-10 11:51AM EDT | 190.00 | 0.05 | 0.01 | 0.09 | +0.02 | +66.67% | 26 | 1,391 | 53.13% |
| TGT240517C00195000 | 2024-05-07 2:45PM EDT | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 1,099 | 55.86% |
| TGT240517C00200000 | 2024-05-09 11:27AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 725 | 54.69% |
| TGT240517C00210000 | 2024-05-03 11:06AM EDT | 210.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 2 | 158 | 76.37% |
| TGT240517C00215000 | 2024-05-09 3:10PM EDT | 215.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 68 | 83.20% |
| TGT240517C00220000 | 2024-04-15 9:31AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 68.75% |
| TGT240517C00230000 | 2024-03-12 1:22PM EDT | 230.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.32% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TGT240517P00070000 | 2024-02-05 11:29AM EDT | 70.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 2 | 223.44% |
| TGT240517P00075000 | 2024-01-31 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TGT240517P00080000 | 2024-05-09 1:17PM EDT | 80.00 | 0.06 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 230.47% |
| 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 | 179.30% |
| TGT240517P00100000 | 2024-04-29 12:44PM EDT | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 150 | 148.44% |
| TGT240517P00105000 | 2024-03-20 3:23PM EDT | 105.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 118 | 132.42% |
| TGT240517P00110000 | 2024-05-02 12:29PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 31 | 101.56% |
| TGT240517P00115000 | 2024-05-07 2:28PM EDT | 115.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 42 | 106.64% |
| TGT240517P00120000 | 2024-05-06 12:06PM EDT | 120.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 6 | 84 | 94.92% |
| TGT240517P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 5 | 167 | 83.59% |
| TGT240517P00130000 | 2024-05-01 2:32PM EDT | 130.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 898 | 66.41% |
| TGT240517P00135000 | 2024-05-10 9:53AM EDT | 135.00 | 0.11 | 0.01 | 0.19 | +0.10 | +1,000.00% | 15 | 393 | 66.60% |
| TGT240517P00140000 | 2024-05-10 3:09PM EDT | 140.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 5 | 3,005 | 50.00% |
| TGT240517P00144000 | 2024-05-10 3:42PM EDT | 144.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 101 | 15 | 40.63% |
| TGT240517P00145000 | 2024-05-10 2:34PM EDT | 145.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 21 | 1,756 | 39.84% |
| TGT240517P00146000 | 2024-05-10 12:19PM EDT | 146.00 | 0.07 | 0.03 | 0.05 | -0.18 | -72.00% | 1 | 1 | 37.89% |
| TGT240517P00147000 | 2024-05-10 2:54PM EDT | 147.00 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 3 | 34 | 36.91% |
| TGT240517P00148000 | 2024-05-09 10:16AM EDT | 148.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 2 | 47 | 35.65% |
| TGT240517P00149000 | 2024-05-10 12:51PM EDT | 149.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 30 | 31 | 33.59% |
| TGT240517P00150000 | 2024-05-10 3:47PM EDT | 150.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 97 | 2,569 | 32.81% |
| TGT240517P00152500 | 2024-05-10 3:53PM EDT | 152.50 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 118 | 2,094 | 30.23% |
| TGT240517P00155000 | 2024-05-10 3:52PM EDT | 155.00 | 0.27 | 0.23 | 0.30 | 0.00 | - | 260 | 3,479 | 28.81% |
| TGT240517P00157500 | 2024-05-10 3:36PM EDT | 157.50 | 0.60 | 0.53 | 0.62 | +0.08 | +15.38% | 111 | 1,891 | 28.03% |
| TGT240517P00160000 | 2024-05-10 3:56PM EDT | 160.00 | 1.16 | 1.16 | 1.28 | +0.15 | +14.85% | 523 | 2,076 | 28.52% |
| TGT240517P00162500 | 2024-05-10 3:44PM EDT | 162.50 | 2.34 | 2.24 | 2.43 | +0.42 | +21.87% | 513 | 1,076 | 30.40% |
| TGT240517P00165000 | 2024-05-10 3:47PM EDT | 165.00 | 3.76 | 3.70 | 4.00 | +0.51 | +15.69% | 52 | 5,059 | 32.79% |
| TGT240517P00167500 | 2024-05-10 9:33AM EDT | 167.50 | 4.80 | 5.40 | 6.80 | -2.85 | -37.25% | 4 | 151 | 46.70% |
| TGT240517P00170000 | 2024-05-10 12:33PM EDT | 170.00 | 9.40 | 7.05 | 8.80 | +1.46 | +18.39% | 4 | 2,198 | 49.63% |
| TGT240517P00172500 | 2024-05-07 9:31AM EDT | 172.50 | 12.54 | 9.20 | 11.55 | 0.00 | - | 2 | 14 | 61.28% |
| TGT240517P00175000 | 2024-05-10 3:29PM EDT | 175.00 | 13.05 | 12.45 | 14.90 | -1.95 | -13.00% | 709 | 1,373 | 63.75% |
| TGT240517P00177500 | 2024-04-30 10:58AM EDT | 177.50 | 16.74 | 14.85 | 17.20 | 0.00 | - | 1 | 2 | 68.58% |
| TGT240517P00180000 | 2024-05-06 9:47AM EDT | 180.00 | 23.27 | 16.50 | 18.50 | 0.00 | - | 5 | 902 | 55.62% |
| TGT240517P00185000 | 2024-04-01 3:29PM EDT | 185.00 | 9.40 | 27.40 | 30.90 | 0.00 | - | 22 | 14 | 165.67% |
| TGT240517P00190000 | 2024-05-01 11:33AM EDT | 190.00 | 32.70 | 27.20 | 29.70 | 0.00 | - | 1 | 6 | 98.34% |
| TGT240517P00200000 | 2024-03-06 11:36AM EDT | 200.00 | 25.72 | 26.15 | 29.65 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 271.24% |
