Mercado abrirá em 5 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,73 0,00 (0,00%) OURO
2.338,30 +7,10 (+0,30%) Bitcoin USD
61.125,96 -3.191,87 (-4,96%)
TransDigm Group Incorporated (TDG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240816C01000000 | 2024-02-07 2:58PM EDT | 1,000.00 | 200.80 | 204.00 | 211.00 | 0.00 | - | - | 2 | 0.00% |
| TDG240816C01010000 | 2023-12-27 1:18PM EDT | 1,010.00 | 96.50 | 141.00 | 150.00 | 0.00 | - | - | 1 | 0.00% |
| TDG240816C01040000 | 2024-01-19 3:53PM EDT | 1,040.00 | 109.56 | 160.00 | 168.80 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240816C01070000 | 2024-03-04 12:40PM EDT | 1,070.00 | 160.00 | 199.00 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG240816C01090000 | 2024-02-12 1:55PM EDT | 1,090.00 | 107.50 | 152.00 | 160.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG240816C01100000 | 2024-06-03 11:32AM EDT | 1,100.00 | 237.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG240816C01110000 | 2024-02-12 4:00PM EDT | 1,110.00 | 92.00 | 138.00 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240816C01120000 | 2024-04-17 1:36PM EDT | 1,120.00 | 151.00 | 193.00 | 202.00 | 0.00 | - | 2 | 2 | 21.63% |
| TDG240816C01160000 | 2024-05-03 11:59AM EDT | 1,160.00 | 178.85 | 201.00 | 210.10 | 0.00 | - | 1 | 6 | 55.93% |
| TDG240816C01180000 | 2024-06-21 3:45PM EDT | 1,180.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TDG240816C01200000 | 2024-06-13 10:10AM EDT | 1,200.00 | 136.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TDG240816C01220000 | 2024-04-02 3:11PM EDT | 1,220.00 | 83.10 | 111.00 | 119.00 | 0.00 | - | 1 | 5 | 27.76% |
| TDG240816C01240000 | 2024-05-03 10:10AM EDT | 1,240.00 | 113.55 | 133.00 | 142.00 | 0.00 | - | 3 | 2 | 48.97% |
| TDG240816C01260000 | 2024-05-06 9:54AM EDT | 1,260.00 | 105.50 | 130.00 | 139.00 | 0.00 | - | 1 | 1 | 51.10% |
| TDG240816C01280000 | 2024-05-03 11:29AM EDT | 1,280.00 | 90.00 | 103.00 | 111.30 | 0.00 | - | 1 | 1 | 44.78% |
| TDG240816C01300000 | 2024-06-21 9:43AM EDT | 1,300.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TDG240816C01320000 | 2024-06-18 2:52PM EDT | 1,320.00 | 74.11 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TDG240816C01340000 | 2024-06-20 3:51PM EDT | 1,340.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| TDG240816C01360000 | 2024-06-20 1:57PM EDT | 1,360.00 | 49.08 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 1.56% |
| TDG240816C01380000 | 2024-06-06 3:30PM EDT | 1,380.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| TDG240816C01400000 | 2024-06-20 9:38AM EDT | 1,400.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| TDG240816C01420000 | 2024-06-14 10:43AM EDT | 1,420.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| TDG240816C01440000 | 2024-05-07 10:28AM EDT | 1,440.00 | 14.15 | 18.40 | 24.00 | 0.00 | - | - | 1 | 31.86% |
| TDG240816C01460000 | 2024-06-21 1:58PM EDT | 1,460.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TDG240816C01480000 | 2024-01-08 2:00PM EDT | 1,480.00 | 1.20 | 3.80 | 13.00 | 0.00 | - | 1 | 1 | 29.36% |
| TDG240816C01500000 | 2024-06-20 3:50PM EDT | 1,500.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| TDG240816C01520000 | 2024-06-21 3:53PM EDT | 1,520.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TDG240816C01540000 | 2024-05-21 1:20PM EDT | 1,540.00 | 6.70 | 1.80 | 11.00 | 0.00 | - | - | 1 | 33.95% |
| TDG240816C01580000 | 2024-03-15 10:50AM EDT | 1,580.00 | 2.50 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 36.78% |
| TDG240816C01600000 | 2024-04-24 9:30AM EDT | 1,600.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | - | 1 | 38.58% |
| TDG240816C01620000 | 2024-04-26 9:30AM EDT | 1,620.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.88% |
| TDG240816C01640000 | 2024-04-26 9:30AM EDT | 1,640.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.43% |
| TDG240816C01660000 | 2024-04-26 9:30AM EDT | 1,660.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.94% |
| TDG240816C01680000 | 2024-04-26 9:30AM EDT | 1,680.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.42% |
| TDG240816C01700000 | 2024-04-26 9:30AM EDT | 1,700.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.87% |
| TDG240816C01740000 | 2024-03-12 1:25PM EDT | 1,740.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.69% |
| TDG240816C01800000 | 2024-05-24 10:06AM EDT | 1,800.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 46.73% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240816P00520000 | 2024-03-11 9:41AM EDT | 520.00 | 0.20 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 130.46% |
| TDG240816P00560000 | 2024-03-08 11:29AM EDT | 560.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 107.39% |
| TDG240816P00580000 | 2024-01-25 10:30AM EDT | 580.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 103.35% |
| TDG240816P00640000 | 2024-04-05 9:42AM EDT | 640.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 92.02% |
| TDG240816P00700000 | 2024-01-10 1:14PM EDT | 700.00 | 6.05 | 0.10 | 10.00 | 0.00 | - | - | 1 | 92.64% |
| TDG240816P00720000 | 2024-05-10 10:48AM EDT | 720.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 60.06% |
| TDG240816P00740000 | 2024-03-08 10:30AM EDT | 740.00 | 2.30 | 0.10 | 10.00 | 0.00 | - | 2 | 2 | 85.50% |
| TDG240816P00760000 | 2024-03-21 2:46PM EDT | 760.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 72.19% |
| TDG240816P00780000 | 2024-06-10 11:11AM EDT | 780.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TDG240816P00800000 | 2024-05-02 10:33AM EDT | 800.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 66.24% |
| TDG240816P00820000 | 2024-01-26 1:41PM EDT | 820.00 | 11.80 | 0.30 | 10.00 | 0.00 | - | 1 | 2 | 72.53% |
| TDG240816P00840000 | 2024-04-24 9:30AM EDT | 840.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 60.54% |
| TDG240816P00860000 | 2024-04-09 9:30AM EDT | 860.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TDG240816P00890000 | 2024-04-24 9:30AM EDT | 890.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.75% |
| TDG240816P00900000 | 2024-04-04 3:28PM EDT | 900.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 52.43% |
| TDG240816P00910000 | 2024-02-26 11:28AM EDT | 910.00 | 7.70 | 1.00 | 9.80 | 0.00 | - | 1 | 1 | 59.45% |
| TDG240816P00920000 | 2024-04-09 9:30AM EDT | 920.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG240816P00930000 | 2024-04-15 12:22PM EDT | 930.00 | 6.57 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 55.21% |
| TDG240816P00950000 | 2024-05-02 9:30AM EDT | 950.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.41% |
| TDG240816P00960000 | 2024-05-02 9:30AM EDT | 960.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 51.02% |
| TDG240816P00970000 | 2024-05-06 9:32AM EDT | 970.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 49.65% |
| TDG240816P01000000 | 2024-04-30 3:04PM EDT | 1,000.00 | 8.57 | 0.10 | 10.00 | 0.00 | - | 1 | 7 | 54.11% |
| TDG240816P01010000 | 2024-05-08 1:29PM EDT | 1,010.00 | 7.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 52.59% |
| TDG240816P01020000 | 2024-03-21 11:24AM EDT | 1,020.00 | 13.58 | 13.00 | 21.90 | 0.00 | - | 30 | 15 | 59.88% |
| TDG240816P01030000 | 2024-04-24 9:30AM EDT | 1,030.00 | 10.50 | 0.10 | 10.00 | 0.00 | - | 1 | 17 | 49.60% |
| TDG240816P01040000 | 2024-05-14 11:03AM EDT | 1,040.00 | 6.14 | 0.05 | 8.50 | 0.00 | - | 2 | 2 | 46.11% |
| TDG240816P01050000 | 2024-05-21 11:39AM EDT | 1,050.00 | 4.10 | 0.00 | 10.00 | 0.00 | - | 1 | 2 | 46.64% |
| TDG240816P01060000 | 2024-06-17 10:27AM EDT | 1,060.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TDG240816P01070000 | 2024-05-28 9:30AM EDT | 1,070.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TDG240816P01080000 | 2024-05-07 11:37AM EDT | 1,080.00 | 10.40 | 1.05 | 10.00 | 0.00 | - | 1 | 5 | 42.25% |
| TDG240816P01090000 | 2024-06-07 10:29AM EDT | 1,090.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TDG240816P01100000 | 2024-06-11 3:21PM EDT | 1,100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TDG240816P01110000 | 2024-05-07 11:51AM EDT | 1,110.00 | 13.60 | 0.45 | 10.00 | 0.00 | - | 2 | 12 | 37.90% |
| TDG240816P01120000 | 2024-02-05 10:59AM EDT | 1,120.00 | 69.00 | 45.10 | 51.90 | 0.00 | - | - | 1 | 66.52% |
| TDG240816P01130000 | 2024-05-20 10:52AM EDT | 1,130.00 | 9.50 | 1.00 | 9.50 | 0.00 | - | 2 | 5 | 34.49% |
| TDG240816P01140000 | 2024-06-14 11:09AM EDT | 1,140.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| TDG240816P01160000 | 2024-05-08 11:43AM EDT | 1,160.00 | 13.70 | 5.20 | 14.90 | 0.00 | - | 4 | 9 | 35.10% |
| TDG240816P01180000 | 2024-06-21 3:44PM EDT | 1,180.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| TDG240816P01200000 | 2024-06-13 12:55PM EDT | 1,200.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| TDG240816P01220000 | 2024-06-20 9:53AM EDT | 1,220.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| TDG240816P01240000 | 2024-06-21 12:52PM EDT | 1,240.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| TDG240816P01260000 | 2024-06-17 2:41PM EDT | 1,260.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| TDG240816P01280000 | 2024-06-17 12:19PM EDT | 1,280.00 | 34.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| TDG240816P01300000 | 2024-05-20 12:33PM EDT | 1,300.00 | 49.00 | 33.00 | 41.90 | 0.00 | - | 1 | 2 | 25.76% |
| TDG240816P01320000 | 2024-06-11 10:53AM EDT | 1,320.00 | 61.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.05% |
| TDG240816P01340000 | 2024-06-14 11:48AM EDT | 1,340.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TDG240816P01360000 | 2024-05-22 11:10AM EDT | 1,360.00 | 62.00 | 67.00 | 76.30 | 0.00 | - | 1 | 2 | 26.59% |
| TDG240816P01380000 | 2024-05-22 1:08PM EDT | 1,380.00 | 75.00 | 79.10 | 88.50 | 0.00 | - | - | 1 | 26.08% |
© 2024 Yahoo. Todos os direitos reservados.