Mercado fechará em 5 h 26 min
BOVESPA
124.608,82 -1.041,21 (-0,83%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.132,28 -299,75 (-0,53%) PETROLEO CRU
78,04 +0,47 (+0,61%) OURO
2.354,20 -38,70 (-1,62%) Bitcoin USD
67.947,88 -1.771,74 (-2,54%)
TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:29AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621C01050000 | 2024-04-30 2:10PM EDT | 1,050.00 | 216.00 | 270.00 | 279.00 | 0.00 | - | - | 1 | 55.58% |
| TDG240621C01100000 | 2024-05-20 3:55PM EDT | 1,100.00 | 218.00 | 219.00 | 229.00 | 0.00 | - | 5 | 4 | 53.74% |
| TDG240621C01150000 | 2024-04-29 2:42PM EDT | 1,150.00 | 129.97 | 170.10 | 180.00 | 0.00 | - | - | 2 | 45.15% |
| TDG240621C01160000 | 2024-05-14 9:32AM EDT | 1,160.00 | 128.68 | 160.10 | 170.00 | 0.00 | - | 1 | 1 | 43.15% |
| TDG240621C01170000 | 2024-04-29 2:42PM EDT | 1,170.00 | 114.01 | 151.10 | 160.80 | 0.00 | - | - | 2 | 42.08% |
| TDG240621C01180000 | 2024-05-17 3:44PM EDT | 1,180.00 | 123.00 | 142.00 | 151.00 | 0.00 | - | 1 | 1 | 40.26% |
| TDG240621C01190000 | 2024-05-22 12:36PM EDT | 1,190.00 | 155.43 | 131.10 | 141.00 | 0.00 | - | 2 | 2 | 38.21% |
| TDG240621C01200000 | 2024-05-22 12:36PM EDT | 1,200.00 | 145.58 | 121.10 | 131.00 | 0.00 | - | 2 | 2 | 36.16% |
| TDG240621C01210000 | 2024-05-14 3:50PM EDT | 1,210.00 | 85.12 | 112.10 | 122.00 | 0.00 | - | 1 | 1 | 35.09% |
| TDG240621C01220000 | 2024-05-16 3:44PM EDT | 1,220.00 | 87.40 | 102.10 | 112.00 | 0.00 | - | 1 | 3 | 32.98% |
| TDG240621C01230000 | 2024-05-07 12:20PM EDT | 1,230.00 | 80.00 | 93.40 | 103.00 | 0.00 | - | 1 | 1 | 31.76% |
| TDG240621C01240000 | 2024-05-20 1:09PM EDT | 1,240.00 | 85.03 | 85.00 | 94.30 | 0.00 | - | 1 | 1 | 30.71% |
| TDG240621C01250000 | 2024-05-20 1:09PM EDT | 1,250.00 | 77.28 | 75.20 | 85.00 | 0.00 | - | 4 | 5 | 29.03% |
| TDG240621C01260000 | 2024-05-16 10:15AM EDT | 1,260.00 | 65.40 | 68.10 | 77.90 | +12.60 | +23.86% | 20 | 28 | 29.02% |
| TDG240621C01270000 | 2024-05-20 11:00AM EDT | 1,270.00 | 59.80 | 60.10 | 68.90 | 0.00 | - | 1 | 6 | 27.32% |
| TDG240621C01280000 | 2024-05-21 12:26PM EDT | 1,280.00 | 67.78 | 52.00 | 61.00 | 0.00 | - | 1 | 9 | 26.30% |
| TDG240621C01290000 | 2024-05-22 3:52PM EDT | 1,290.00 | 48.00 | 44.10 | 54.00 | 0.00 | - | 8 | 13 | 25.73% |
| TDG240621C01300000 | 2024-05-21 2:22PM EDT | 1,300.00 | 56.50 | 37.50 | 46.90 | 0.00 | - | 8 | 136 | 24.84% |
| TDG240621C01310000 | 2024-05-22 1:24PM EDT | 1,310.00 | 43.10 | 32.00 | 40.30 | 0.00 | - | 1 | 202 | 24.05% |
| TDG240621C01320000 | 2024-05-23 10:09AM EDT | 1,320.00 | 30.00 | 26.60 | 34.00 | -6.00 | -16.67% | 3 | 23 | 23.18% |
| TDG240621C01330000 | 2024-05-21 3:48PM EDT | 1,330.00 | 37.52 | 21.60 | 29.00 | 0.00 | - | 7 | 509 | 22.89% |
| TDG240621C01340000 | 2024-05-20 1:08PM EDT | 1,340.00 | 18.90 | 16.30 | 24.70 | 0.00 | - | 2 | 7 | 22.75% |
| TDG240621C01350000 | 2024-05-22 10:47AM EDT | 1,350.00 | 24.89 | 12.00 | 21.40 | 0.00 | - | 2 | 25 | 23.00% |
| TDG240621C01360000 | 2024-05-21 12:26PM EDT | 1,360.00 | 21.40 | 9.00 | 16.00 | 0.00 | - | 1 | 5 | 21.42% |
| TDG240621C01370000 | 2024-05-21 11:53AM EDT | 1,370.00 | 15.00 | 6.70 | 14.00 | 0.00 | - | 1 | 2 | 22.01% |
| TDG240621C01380000 | 2024-05-21 2:11PM EDT | 1,380.00 | 12.53 | 4.70 | 11.50 | 0.00 | - | 2 | 31 | 21.93% |
| TDG240621C01400000 | 2024-05-21 2:07PM EDT | 1,400.00 | 8.00 | 2.70 | 9.80 | 0.00 | - | 10 | 13 | 24.01% |
| TDG240621C01410000 | 2024-05-21 2:26PM EDT | 1,410.00 | 6.50 | 0.10 | 9.50 | 0.00 | - | 1 | 2 | 25.40% |
| TDG240621C01420000 | 2024-05-20 10:42AM EDT | 1,420.00 | 3.50 | 0.25 | 5.80 | 0.00 | - | 1 | 13 | 22.97% |
| TDG240621C01440000 | 2024-05-22 10:47AM EDT | 1,440.00 | 2.41 | 0.05 | 6.70 | 0.00 | - | 1 | 3 | 26.99% |
| TDG240621C01510000 | 2024-05-10 11:43AM EDT | 1,510.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 33.51% |
| TDG240621C01560000 | 2024-05-07 9:42AM EDT | 1,560.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 39.35% |
| TDG240621C01570000 | 2024-05-07 9:43AM EDT | 1,570.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.47% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621P00930000 | 2024-04-26 9:30AM EDT | 930.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.78% |
| TDG240621P00990000 | 2024-04-26 9:30AM EDT | 990.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 54.72% |
| TDG240621P01010000 | 2024-04-24 9:30AM EDT | 1,010.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.47% |
| TDG240621P01040000 | 2024-05-10 10:44AM EDT | 1,040.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.65% |
| TDG240621P01060000 | 2024-05-10 11:43AM EDT | 1,060.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 50.15% |
| TDG240621P01080000 | 2024-05-06 9:32AM EDT | 1,080.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 46.69% |
| TDG240621P01110000 | 2024-05-17 12:51PM EDT | 1,110.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 41.54% |
| TDG240621P01120000 | 2024-05-17 12:38PM EDT | 1,120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 39.83% |
| TDG240621P01150000 | 2024-05-22 12:14PM EDT | 1,150.00 | 1.10 | 0.50 | 4.70 | 0.00 | - | 2 | 7 | 34.55% |
| TDG240621P01160000 | 2024-05-22 12:13PM EDT | 1,160.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 33.04% |
| TDG240621P01170000 | 2024-05-14 2:17PM EDT | 1,170.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 31.34% |
| TDG240621P01180000 | 2024-05-10 11:43AM EDT | 1,180.00 | 4.75 | 0.05 | 9.60 | 0.00 | - | 2 | 2 | 36.34% |
| TDG240621P01190000 | 2024-05-17 3:21PM EDT | 1,190.00 | 4.16 | 0.05 | 9.60 | 0.00 | - | 10 | 11 | 34.41% |
| TDG240621P01200000 | 2024-05-17 3:21PM EDT | 1,200.00 | 4.51 | 0.00 | 4.80 | 0.00 | - | 10 | 23 | 26.22% |
| TDG240621P01210000 | 2024-05-13 10:17AM EDT | 1,210.00 | 5.40 | 0.05 | 9.50 | 0.00 | - | 1 | 20 | 30.41% |
| TDG240621P01220000 | 2024-05-20 11:35AM EDT | 1,220.00 | 4.55 | 0.05 | 7.00 | 0.00 | - | 1 | 4 | 25.60% |
| TDG240621P01230000 | 2024-05-17 3:14PM EDT | 1,230.00 | 9.52 | 0.20 | 9.90 | 0.00 | - | 1 | 14 | 26.88% |
| TDG240621P01240000 | 2024-05-21 2:33PM EDT | 1,240.00 | 3.26 | 1.15 | 10.00 | 0.00 | - | 1 | 5 | 24.96% |
| TDG240621P01250000 | 2024-05-16 12:48PM EDT | 1,250.00 | 14.90 | 1.60 | 11.00 | 0.00 | - | 1 | 151 | 23.83% |
| TDG240621P01260000 | 2024-05-17 2:37PM EDT | 1,260.00 | 18.20 | 5.20 | 12.00 | 0.00 | - | 1 | 2 | 22.58% |
| TDG240621P01270000 | 2024-05-20 2:07PM EDT | 1,270.00 | 12.10 | 5.50 | 14.80 | 0.00 | - | 33 | 35 | 22.63% |
| TDG240621P01280000 | 2024-05-21 2:56PM EDT | 1,280.00 | 9.80 | 7.60 | 17.00 | 0.00 | - | 3 | 7 | 21.91% |
| TDG240621P01290000 | 2024-05-20 10:14AM EDT | 1,290.00 | 19.50 | 12.20 | 19.00 | 0.00 | - | 2 | 8 | 20.81% |
| TDG240621P01300000 | 2024-05-22 3:59PM EDT | 1,300.00 | 17.20 | 15.10 | 21.80 | 0.00 | - | 16 | 21 | 20.01% |
| TDG240621P01310000 | 2024-05-22 2:28PM EDT | 1,310.00 | 21.70 | 20.00 | 26.00 | 0.00 | - | 1 | 25 | 19.86% |
| TDG240621P01320000 | 2024-05-22 2:29PM EDT | 1,320.00 | 27.00 | 24.50 | 29.20 | 0.00 | - | 4 | 7 | 18.70% |
| TDG240621P01350000 | 2024-05-17 9:58AM EDT | 1,350.00 | 62.00 | 39.60 | 47.00 | 0.00 | - | 1 | 1 | 18.48% |
| TDG240621P01490000 | 2024-05-03 9:39AM EDT | 1,490.00 | 208.00 | 165.10 | 175.00 | 0.00 | - | 1 | 0 | 27.90% |
© 2024 Yahoo. Todos os direitos reservados.