Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.246,33 +101,98 (+0,15%)
TransDigm Group Incorporated (TDG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719C01220000 | 2024-06-07 10:03AM EDT | 1,220.00 | 129.43 | 87.00 | 95.70 | 0.00 | - | 1 | 1 | 32.42% |
| TDG240719C01230000 | 2024-06-07 10:03AM EDT | 1,230.00 | 119.49 | 79.00 | 87.80 | 0.00 | - | 1 | 1 | 31.71% |
| TDG240719C01240000 | 2024-05-31 3:53PM EDT | 1,240.00 | 120.14 | 71.10 | 79.00 | 0.00 | - | 1 | 1 | 30.20% |
| TDG240719C01250000 | 2024-06-14 3:48PM EDT | 1,250.00 | 69.20 | 64.00 | 71.50 | -27.00 | -28.07% | 2 | 2 | 29.49% |
| TDG240719C01260000 | 2024-05-31 3:53PM EDT | 1,260.00 | 103.33 | 57.00 | 64.00 | 0.00 | - | 1 | 2 | 28.60% |
| TDG240719C01280000 | 2024-06-11 2:30PM EDT | 1,280.00 | 46.57 | 44.00 | 51.00 | 0.00 | - | - | 2 | 27.58% |
| TDG240719C01290000 | 2024-06-14 10:25AM EDT | 1,290.00 | 40.10 | 40.50 | 45.10 | -2.60 | -6.09% | 1 | 9 | 27.12% |
| TDG240719C01300000 | 2024-06-11 2:30PM EDT | 1,300.00 | 34.94 | 33.90 | 39.00 | 0.00 | - | - | 3 | 26.32% |
| TDG240719C01310000 | 2024-06-12 1:16PM EDT | 1,310.00 | 45.00 | 27.00 | 33.20 | 0.00 | - | 2 | 10 | 25.46% |
| TDG240719C01320000 | 2024-06-12 3:10PM EDT | 1,320.00 | 44.65 | 22.00 | 28.80 | 0.00 | - | 1 | 8 | 25.23% |
| TDG240719C01330000 | 2024-06-10 10:11AM EDT | 1,330.00 | 34.90 | 18.00 | 24.60 | 0.00 | - | 1 | 2 | 24.89% |
| TDG240719C01340000 | 2024-06-14 1:57PM EDT | 1,340.00 | 18.40 | 15.00 | 20.80 | -7.60 | -29.23% | 1 | 16 | 24.54% |
| TDG240719C01350000 | 2024-06-07 11:23AM EDT | 1,350.00 | 33.60 | 11.00 | 17.90 | 0.00 | - | 1 | 13 | 24.56% |
| TDG240719C01360000 | 2024-06-13 11:52AM EDT | 1,360.00 | 17.70 | 9.00 | 15.20 | 0.00 | - | 2 | 4 | 24.48% |
| TDG240719C01370000 | 2024-06-11 10:33AM EDT | 1,370.00 | 10.54 | 6.00 | 12.60 | 0.00 | - | 1 | 1 | 24.22% |
| TDG240719C01390000 | 2024-06-11 10:33AM EDT | 1,390.00 | 6.57 | 2.00 | 10.60 | 0.00 | - | 1 | 3 | 25.82% |
| TDG240719C01400000 | 2024-06-13 2:40PM EDT | 1,400.00 | 9.00 | 2.10 | 9.20 | 0.00 | - | 3 | 5 | 26.04% |
| TDG240719C01440000 | 2024-06-06 10:37AM EDT | 1,440.00 | 12.00 | 0.05 | 9.50 | 0.00 | - | 1 | 1 | 32.16% |
| TDG240719C01450000 | 2024-06-14 3:34PM EDT | 1,450.00 | 3.03 | 0.05 | 7.30 | -1.97 | -39.40% | 1 | 2 | 30.98% |
| TDG240719C01510000 | 2024-05-28 9:30AM EDT | 1,510.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 34.64% |
| TDG240719C01600000 | 2024-06-05 10:30AM EDT | 1,600.00 | 0.30 | 0.05 | 2.60 | 0.00 | - | - | 3 | 39.06% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719P00980000 | 2024-05-31 12:05PM EDT | 980.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 9 | 12 | 50.39% |
| TDG240719P01190000 | 2024-06-03 3:28PM EDT | 1,190.00 | 5.30 | 1.30 | 10.00 | 0.00 | - | 2 | 9 | 29.01% |
| TDG240719P01200000 | 2024-06-11 1:22PM EDT | 1,200.00 | 8.00 | 2.55 | 11.80 | 0.00 | - | 2 | 6 | 28.87% |
| TDG240719P01220000 | 2024-06-12 3:55PM EDT | 1,220.00 | 6.17 | 7.90 | 12.40 | 0.00 | - | - | 10 | 25.40% |
| TDG240719P01240000 | 2024-06-14 3:33PM EDT | 1,240.00 | 14.50 | 10.60 | 18.50 | +6.46 | +80.35% | 2 | 24 | 25.98% |
| TDG240719P01250000 | 2024-06-10 3:48PM EDT | 1,250.00 | 13.66 | 12.80 | 20.20 | 0.00 | - | 1 | 2 | 24.87% |
| TDG240719P01260000 | 2024-06-07 1:19PM EDT | 1,260.00 | 12.91 | 17.10 | 23.60 | 0.00 | - | 1 | 28 | 24.77% |
| TDG240719P01270000 | 2024-06-12 12:51PM EDT | 1,270.00 | 17.42 | 22.80 | 27.10 | 0.00 | - | 1 | 1 | 24.48% |
| TDG240719P01280000 | 2024-06-11 10:10AM EDT | 1,280.00 | 30.40 | 23.00 | 31.00 | 0.00 | - | 1 | 26 | 24.20% |
| TDG240719P01290000 | 2024-06-12 12:51PM EDT | 1,290.00 | 23.56 | 29.20 | 35.10 | 0.00 | - | 1 | 2 | 23.80% |
| TDG240719P01300000 | 2024-06-13 10:34AM EDT | 1,300.00 | 27.96 | 34.00 | 38.40 | 0.00 | - | 1 | 6 | 22.62% |
| TDG240719P01310000 | 2024-06-13 10:34AM EDT | 1,310.00 | 32.11 | 39.20 | 43.20 | 0.00 | - | 1 | 35 | 22.11% |
| TDG240719P01320000 | 2024-06-10 1:33PM EDT | 1,320.00 | 40.10 | 43.00 | 51.00 | 0.00 | - | 1 | 2 | 23.27% |
| TDG240719P01330000 | 2024-06-06 9:57AM EDT | 1,330.00 | 24.45 | 47.80 | 57.00 | 0.00 | - | 2 | 4 | 22.99% |
| TDG240719P01340000 | 2024-05-29 10:27AM EDT | 1,340.00 | 40.80 | 54.40 | 62.90 | 0.00 | - | - | 1 | 22.35% |
| TDG240719P01350000 | 2024-06-06 2:50PM EDT | 1,350.00 | 45.10 | 61.70 | 70.00 | 0.00 | - | 15 | 18 | 22.25% |
| TDG240719P01360000 | 2024-06-11 11:18AM EDT | 1,360.00 | 77.90 | 68.10 | 77.30 | 0.00 | - | 1 | 3 | 22.02% |
| TDG240719P01370000 | 2024-06-06 11:30AM EDT | 1,370.00 | 50.80 | 76.00 | 85.00 | 0.00 | - | - | 5 | 21.81% |
| TDG240719P01380000 | 2024-06-06 11:02AM EDT | 1,380.00 | 54.20 | 84.00 | 93.70 | 0.00 | - | 1 | 3 | 22.24% |
| TDG240719P01390000 | 2024-06-05 1:43PM EDT | 1,390.00 | 54.30 | 93.00 | 102.00 | 0.00 | - | - | 1 | 22.05% |
© 2024 Yahoo. Todos os direitos reservados.