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
66.526,80 +349,96 (+0,53%)
TransDigm Group Incorporated (TDG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 | 206.10 | 216.00 | 0.00 | - | 1 | 2 | 43.62% |
| 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 | 44.71% |
| TDG240816C01160000 | 2024-05-03 11:59AM EDT | 1,160.00 | 178.85 | 201.00 | 210.10 | 0.00 | - | 1 | 6 | 63.14% |
| TDG240816C01180000 | 2024-06-13 9:37AM EDT | 1,180.00 | 160.00 | 136.00 | 144.90 | 0.00 | - | 3 | 8 | 36.30% |
| TDG240816C01200000 | 2024-06-13 10:10AM EDT | 1,200.00 | 136.43 | 120.40 | 129.80 | 0.00 | - | 1 | 10 | 35.55% |
| TDG240816C01220000 | 2024-04-02 3:11PM EDT | 1,220.00 | 83.10 | 111.00 | 119.00 | 0.00 | - | 1 | 5 | 36.72% |
| TDG240816C01240000 | 2024-05-03 10:10AM EDT | 1,240.00 | 113.55 | 133.00 | 142.00 | 0.00 | - | 3 | 2 | 51.89% |
| TDG240816C01260000 | 2024-05-06 9:54AM EDT | 1,260.00 | 105.50 | 130.00 | 139.00 | 0.00 | - | 1 | 1 | 55.49% |
| TDG240816C01280000 | 2024-05-03 11:29AM EDT | 1,280.00 | 90.00 | 103.00 | 111.30 | 0.00 | - | 1 | 1 | 49.09% |
| TDG240816C01300000 | 2024-06-13 10:25AM EDT | 1,300.00 | 70.21 | 56.50 | 64.00 | 0.00 | - | 2 | 8 | 31.23% |
| TDG240816C01320000 | 2024-06-13 9:30AM EDT | 1,320.00 | 52.05 | 46.20 | 54.00 | -13.55 | -20.66% | 3 | 9 | 30.65% |
| TDG240816C01340000 | 2024-06-12 2:13PM EDT | 1,340.00 | 45.40 | 37.70 | 45.00 | -3.50 | -7.16% | 1 | 14 | 30.09% |
| TDG240816C01360000 | 2024-06-13 2:41PM EDT | 1,360.00 | 42.70 | 27.00 | 36.00 | 0.00 | - | 1 | 10 | 29.04% |
| TDG240816C01380000 | 2024-06-06 3:30PM EDT | 1,380.00 | 45.00 | 21.00 | 29.00 | 0.00 | - | 3 | 7 | 28.49% |
| TDG240816C01400000 | 2024-06-14 10:21AM EDT | 1,400.00 | 18.67 | 15.10 | 24.00 | -16.33 | -46.66% | 3 | 8 | 28.54% |
| TDG240816C01420000 | 2024-06-03 9:35AM EDT | 1,420.00 | 14.17 | 10.00 | 18.60 | -20.55 | -59.19% | 1 | 7 | 27.88% |
| TDG240816C01440000 | 2024-05-07 10:28AM EDT | 1,440.00 | 14.15 | 18.40 | 24.00 | 0.00 | - | - | 1 | 33.59% |
| TDG240816C01460000 | 2024-06-14 3:30PM EDT | 1,460.00 | 9.10 | 4.10 | 13.00 | -6.90 | -43.12% | 2 | 1 | 28.59% |
| TDG240816C01480000 | 2024-01-08 2:00PM EDT | 1,480.00 | 1.20 | 3.80 | 13.00 | 0.00 | - | 1 | 1 | 30.65% |
| TDG240816C01500000 | 2024-06-14 3:34PM EDT | 1,500.00 | 6.19 | 0.75 | 9.70 | -2.01 | -24.51% | 1 | 7 | 29.86% |
| TDG240816C01520000 | 2024-06-05 3:55PM EDT | 1,520.00 | 12.00 | 0.15 | 9.50 | 0.00 | - | - | 1 | 31.51% |
| TDG240816C01540000 | 2024-05-21 1:20PM EDT | 1,540.00 | 6.70 | 0.10 | 10.00 | 0.00 | - | - | 1 | 33.77% |
| TDG240816C01580000 | 2024-03-15 10:50AM EDT | 1,580.00 | 2.50 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 37.20% |
| TDG240816C01600000 | 2024-04-24 9:30AM EDT | 1,600.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | - | 1 | 38.86% |
| TDG240816C01620000 | 2024-04-26 9:30AM EDT | 1,620.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 34.12% |
| TDG240816C01640000 | 2024-04-26 9:30AM EDT | 1,640.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 35.55% |
| TDG240816C01660000 | 2024-04-26 9:30AM EDT | 1,660.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 36.95% |
| TDG240816C01680000 | 2024-04-26 9:30AM EDT | 1,680.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.31% |
| TDG240816C01700000 | 2024-04-26 9:30AM EDT | 1,700.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 39.65% |
| TDG240816C01740000 | 2024-03-12 1:25PM EDT | 1,740.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.25% |
| TDG240816C01800000 | 2024-05-24 10:06AM EDT | 1,800.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 45.98% |
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 | 119.77% |
| TDG240816P00560000 | 2024-03-08 11:29AM EDT | 560.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 98.35% |
| TDG240816P00580000 | 2024-01-25 10:30AM EDT | 580.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.57% |
| TDG240816P00640000 | 2024-04-05 9:42AM EDT | 640.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 83.97% |
| TDG240816P00700000 | 2024-01-10 1:14PM EDT | 700.00 | 6.05 | 0.10 | 10.00 | 0.00 | - | - | 1 | 84.36% |
| TDG240816P00720000 | 2024-05-10 10:48AM EDT | 720.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 1 | 54.44% |
| TDG240816P00740000 | 2024-03-08 10:30AM EDT | 740.00 | 2.30 | 0.10 | 10.00 | 0.00 | - | 2 | 2 | 77.67% |
| TDG240816P00760000 | 2024-03-21 2:46PM EDT | 760.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 65.41% |
| TDG240816P00780000 | 2024-06-10 11:11AM EDT | 780.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 62.58% |
| TDG240816P00800000 | 2024-05-02 10:33AM EDT | 800.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 59.81% |
| TDG240816P00820000 | 2024-01-26 1:41PM EDT | 820.00 | 11.80 | 0.30 | 10.00 | 0.00 | - | 1 | 2 | 65.50% |
| TDG240816P00840000 | 2024-04-24 9:30AM EDT | 840.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 54.48% |
| 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 | 54.66% |
| TDG240816P00900000 | 2024-04-04 3:28PM EDT | 900.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 53.28% |
| TDG240816P00910000 | 2024-02-26 11:28AM EDT | 910.00 | 7.70 | 1.00 | 9.80 | 0.00 | - | 1 | 1 | 53.20% |
| 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 | 49.25% |
| TDG240816P00950000 | 2024-05-02 9:30AM EDT | 950.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 46.61% |
| TDG240816P00960000 | 2024-05-02 9:30AM EDT | 960.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 45.31% |
| TDG240816P00970000 | 2024-05-06 9:32AM EDT | 970.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 44.01% |
| TDG240816P01000000 | 2024-04-30 3:04PM EDT | 1,000.00 | 8.57 | 0.10 | 10.00 | 0.00 | - | 1 | 7 | 47.89% |
| TDG240816P01010000 | 2024-05-08 1:29PM EDT | 1,010.00 | 7.50 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 46.46% |
| TDG240816P01020000 | 2024-03-21 11:24AM EDT | 1,020.00 | 13.58 | 13.00 | 21.90 | 0.00 | - | 30 | 15 | 53.02% |
| TDG240816P01030000 | 2024-04-24 9:30AM EDT | 1,030.00 | 10.50 | 0.10 | 10.00 | 0.00 | - | 1 | 17 | 43.63% |
| TDG240816P01040000 | 2024-05-14 11:03AM EDT | 1,040.00 | 6.14 | 0.05 | 8.50 | 0.00 | - | 2 | 2 | 40.42% |
| TDG240816P01050000 | 2024-05-21 11:39AM EDT | 1,050.00 | 4.10 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 40.83% |
| TDG240816P01060000 | 2024-05-28 9:30AM EDT | 1,060.00 | 2.90 | 4.00 | 7.00 | 0.00 | - | 1 | 9 | 35.85% |
| TDG240816P01070000 | 2024-05-28 9:30AM EDT | 1,070.00 | 3.10 | 0.40 | 9.70 | 0.00 | - | 1 | 1 | 37.72% |
| TDG240816P01080000 | 2024-05-07 11:37AM EDT | 1,080.00 | 10.40 | 1.05 | 10.00 | 0.00 | - | 1 | 5 | 36.67% |
| TDG240816P01090000 | 2024-06-07 10:29AM EDT | 1,090.00 | 5.00 | 0.65 | 9.80 | 0.00 | - | 2 | 4 | 35.08% |
| TDG240816P01100000 | 2024-06-11 3:21PM EDT | 1,100.00 | 6.20 | 0.70 | 10.00 | 0.00 | - | 1 | 4 | 33.91% |
| TDG240816P01110000 | 2024-05-07 11:51AM EDT | 1,110.00 | 13.60 | 0.45 | 10.00 | 0.00 | - | 2 | 12 | 32.53% |
| TDG240816P01120000 | 2024-02-05 10:59AM EDT | 1,120.00 | 69.00 | 45.10 | 51.90 | 0.00 | - | - | 1 | 58.40% |
| TDG240816P01130000 | 2024-05-20 10:52AM EDT | 1,130.00 | 9.50 | 4.50 | 12.20 | 0.00 | - | 2 | 5 | 31.76% |
| TDG240816P01140000 | 2024-06-14 11:09AM EDT | 1,140.00 | 10.20 | 5.50 | 12.90 | +1.25 | +13.97% | 2 | 19 | 30.91% |
| TDG240816P01160000 | 2024-05-08 11:43AM EDT | 1,160.00 | 13.70 | 5.20 | 14.90 | 0.00 | - | 4 | 9 | 29.55% |
| TDG240816P01180000 | 2024-05-29 3:27PM EDT | 1,180.00 | 13.38 | 10.60 | 18.90 | 0.00 | - | 2 | 11 | 29.28% |
| TDG240816P01200000 | 2024-06-13 12:55PM EDT | 1,200.00 | 14.56 | 14.70 | 23.00 | 0.00 | - | 8 | 23 | 28.60% |
| TDG240816P01220000 | 2024-06-12 10:26AM EDT | 1,220.00 | 18.11 | 19.00 | 28.00 | 0.00 | - | 1 | 10 | 28.01% |
| TDG240816P01240000 | 2024-06-03 12:56PM EDT | 1,240.00 | 24.07 | 24.00 | 33.00 | 0.00 | - | 1 | 4 | 26.98% |
| TDG240816P01260000 | 2024-05-30 2:38PM EDT | 1,260.00 | 30.03 | 31.10 | 40.00 | 0.00 | - | 1 | 3 | 26.52% |
| TDG240816P01280000 | 2024-06-03 1:41PM EDT | 1,280.00 | 30.75 | 40.80 | 48.00 | 0.00 | - | 1 | 15 | 26.03% |
| TDG240816P01300000 | 2024-05-20 12:33PM EDT | 1,300.00 | 49.00 | 50.20 | 57.00 | 0.00 | - | 1 | 2 | 25.49% |
| TDG240816P01320000 | 2024-06-11 10:53AM EDT | 1,320.00 | 61.64 | 60.50 | 66.00 | 0.00 | - | 1 | 2 | 24.40% |
| TDG240816P01340000 | 2024-06-06 10:04AM EDT | 1,340.00 | 77.50 | 72.60 | 78.00 | +30.20 | +63.85% | 1 | 3 | 24.16% |
| TDG240816P01360000 | 2024-05-22 11:10AM EDT | 1,360.00 | 62.00 | 81.00 | 90.00 | 0.00 | - | 1 | 2 | 23.33% |
| TDG240816P01380000 | 2024-05-22 1:08PM EDT | 1,380.00 | 75.00 | 94.70 | 104.00 | 0.00 | - | - | 1 | 22.90% |
© 2024 Yahoo. Todos os direitos reservados.