Mercado fechado

TransDigm Group Incorporated (TDG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
1.294,76-28,89 (-2,18%)
No fechamento: 04:00PM EDT
1.292,40 -2,36 (-0,18%)
Pós-fechamento: 07:50PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TDG240621C010500002024-04-30 2:10PM EDT1,050.00216.00270.00280.000.00--1189.28%
TDG240621C011000002024-05-20 3:55PM EDT1,100.00218.00191.00200.400.00-5464.89%
TDG240621C011500002024-04-29 2:42PM EDT1,150.00129.97165.50174.000.00--2122.73%
TDG240621C011600002024-05-14 9:32AM EDT1,160.00128.680.000.000.00-110.00%
TDG240621C011700002024-04-29 2:42PM EDT1,170.00114.01145.10154.000.00--2111.62%
TDG240621C011800002024-05-17 3:44PM EDT1,180.00123.00111.10121.000.00-1163.09%
TDG240621C011900002024-05-22 12:36PM EDT1,190.00155.43101.00110.900.00-2258.68%
TDG240621C012000002024-05-22 12:36PM EDT1,200.00145.5892.00101.000.00-2254.83%
TDG240621C012100002024-06-07 10:03AM EDT1,210.00128.4782.0091.000.00-1150.65%
TDG240621C012200002024-06-11 11:18AM EDT1,220.0074.4072.0081.000.00-1346.42%
TDG240621C012300002024-05-07 12:20PM EDT1,230.0080.00104.00113.600.00-11111.35%
TDG240621C012400002024-05-31 3:53PM EDT1,240.00109.3253.0062.000.00-1040.00%
TDG240621C012500002024-05-28 2:36PM EDT1,250.0081.1644.0052.300.00-5536.00%
TDG240621C012600002024-05-23 10:00AM EDT1,260.0065.4035.1043.100.00-202332.71%
TDG240621C012700002024-06-05 1:35PM EDT1,270.0092.4027.0035.900.00-1532.42%
TDG240621C012800002024-06-12 2:10PM EDT1,280.0041.0022.0026.600.00-1927.76%
TDG240621C012900002024-06-14 1:56PM EDT1,290.0016.8516.5019.70-13.85-45.11%51726.04%
TDG240621C013000002024-06-12 10:38AM EDT1,300.0024.009.3015.800.00-212627.58%
TDG240621C013100002024-06-14 10:00AM EDT1,310.0012.807.3011.30-6.60-34.02%12826.87%
TDG240621C013200002024-06-14 12:28PM EDT1,320.006.351.309.70-9.85-60.80%23829.63%
TDG240621C013300002024-06-14 10:35AM EDT1,330.002.900.105.90-12.50-81.17%136327.41%
TDG240621C013400002024-06-14 3:13PM EDT1,340.002.400.055.00-8.63-78.24%452829.66%
TDG240621C013500002024-06-14 12:28PM EDT1,350.002.350.056.00-3.85-62.10%13735.84%
TDG240621C013600002024-06-12 12:13PM EDT1,360.003.500.059.800.00-1522047.93%
TDG240621C013700002024-06-10 3:57PM EDT1,370.002.250.056.000.00-109043.41%
TDG240621C013800002024-05-31 11:14AM EDT1,380.002.500.004.60-5.63-69.25%13143.24%
TDG240621C013900002024-06-14 10:26AM EDT1,390.002.310.004.70+0.81+54.00%1246.87%
TDG240621C014000002024-06-10 10:51AM EDT1,400.002.300.004.800.00-2450.44%
TDG240621C014100002024-05-31 2:45PM EDT1,410.005.100.004.800.00-2453.64%
TDG240621C014200002024-06-06 9:48AM EDT1,420.005.000.004.800.00-11156.77%
TDG240621C014400002024-05-22 10:47AM EDT1,440.002.410.004.800.00-1353.28%
TDG240621C014500002024-05-28 9:30AM EDT1,450.003.300.004.800.00-1155.95%
TDG240621C015000002024-06-10 9:49AM EDT1,500.002.500.004.800.00--168.64%
TDG240621C015100002024-05-10 11:43AM EDT1,510.002.430.004.800.00-2271.08%
TDG240621C015600002024-05-07 9:42AM EDT1,560.000.300.000.000.00--325.00%
TDG240621C015700002024-05-07 9:43AM EDT1,570.000.200.000.000.00--125.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TDG240621P009300002024-04-26 9:30AM EDT930.001.500.001.900.00-11120.07%
TDG240621P009900002024-04-26 9:30AM EDT990.002.350.004.800.00-12116.25%
TDG240621P010000002024-06-07 11:14AM EDT1,000.000.250.004.800.00-11112.57%
TDG240621P010100002024-04-24 9:30AM EDT1,010.002.900.004.700.00--1108.50%
TDG240621P010400002024-05-24 10:04AM EDT1,040.000.050.004.800.00-1198.07%
TDG240621P010600002024-05-10 11:43AM EDT1,060.002.380.004.800.00-2290.94%
TDG240621P010800002024-05-06 9:32AM EDT1,080.003.100.004.800.00--183.87%
TDG240621P011100002024-06-07 2:04PM EDT1,110.002.050.004.800.00-1673.36%
TDG240621P011200002024-05-17 12:38PM EDT1,120.001.500.004.800.00-5569.89%
TDG240621P011500002024-05-28 2:46PM EDT1,150.001.000.004.800.00-1659.46%
TDG240621P011600002024-05-22 12:13PM EDT1,160.001.060.004.800.00-2455.99%
TDG240621P011700002024-06-13 9:45AM EDT1,170.001.590.502.800.00-1554.41%
TDG240621P011800002024-05-30 9:42AM EDT1,180.002.430.004.800.00-1158.46%
TDG240621P011900002024-05-17 3:21PM EDT1,190.004.160.004.800.00-101154.54%
TDG240621P012000002024-05-28 2:42PM EDT1,200.003.000.003.300.00-12245.54%
TDG240621P012100002024-05-31 2:14PM EDT1,210.003.000.004.800.00-151546.59%
TDG240621P012200002024-06-12 3:55PM EDT1,220.002.400.6010.000.00-101255.31%
TDG240621P012300002024-06-12 9:42AM EDT1,230.002.500.004.100.00-10536.55%
TDG240621P012400002024-06-12 3:55PM EDT1,240.002.000.004.20-0.40-16.67%202032.77%
TDG240621P012500002024-05-16 12:48PM EDT1,250.0014.900.955.000.00-115130.51%
TDG240621P012600002024-06-12 3:01PM EDT1,260.002.001.658.400.00-202432.83%
TDG240621P012700002024-06-14 9:59AM EDT1,270.007.782.007.90+3.28+72.89%162826.80%
TDG240621P012800002024-06-12 9:46AM EDT1,280.0011.086.7011.60+2.48+28.84%11927.38%
TDG240621P012900002024-06-12 3:09PM EDT1,290.004.5810.1015.300.00-11026.59%
TDG240621P013000002024-06-12 3:09PM EDT1,300.008.4515.4019.700.00-12425.55%
TDG240621P013100002024-06-06 10:17AM EDT1,310.008.3021.2025.500.00-14425.21%
TDG240621P013200002024-06-10 11:39AM EDT1,320.0024.9427.0034.000.00-1728.03%
TDG240621P013300002024-06-06 11:48AM EDT1,330.0016.0035.0042.000.00-6229.10%
TDG240621P013400002024-06-10 11:49AM EDT1,340.0037.5544.1051.000.00-1031.32%
TDG240621P013500002024-06-07 3:17PM EDT1,350.0040.0052.5060.000.00-1232.97%
TDG240621P013600002024-06-06 12:37PM EDT1,360.0034.1261.4070.000.00--136.67%
TDG240621P014900002024-05-03 9:39AM EDT1,490.00208.00140.10150.000.00-100.00%