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 comprapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TDG241115C010000002024-05-20 9:43AM EDT1,000.00338.50321.70331.000.00-2346.17%
TDG241115C011500002024-05-20 9:43AM EDT1,150.00211.50193.00201.500.00--236.51%
TDG241115C012200002024-03-25 11:47AM EDT1,220.00127.00113.00121.000.00-2224.03%
TDG241115C012500002024-05-14 10:24AM EDT1,250.00126.80135.10144.000.00--336.69%
TDG241115C012600002024-04-29 12:11PM EDT1,260.00116.29134.70142.000.00-1037.62%
TDG241115C012700002024-04-17 9:37AM EDT1,270.00100.30114.00123.000.00-1033.32%
TDG241115C012800002024-05-08 12:21PM EDT1,280.00139.09115.20124.000.00--135.10%
TDG241115C013100002024-06-05 12:50PM EDT1,310.00133.9087.0096.900.00-1131.06%
TDG241115C013200002024-06-10 9:43AM EDT1,320.00101.7082.0091.700.00-1430.79%
TDG241115C013600002024-05-23 10:49AM EDT1,360.0085.7063.0072.000.00-1229.59%
TDG241115C013800002024-06-06 9:42AM EDT1,380.0097.0054.0063.300.00-1229.05%
TDG241115C014400002024-06-14 10:49AM EDT1,440.0037.9635.2042.00-17.39-31.42%1127.80%
TDG241115C014600002024-05-03 11:35AM EDT1,460.0045.9147.9057.000.00-1134.47%
TDG241115C014800002024-06-03 9:36AM EDT1,480.0039.6024.8033.000.00-1127.79%
TDG241115C015000002024-05-13 11:31AM EDT1,500.0028.3027.3036.000.00-2230.38%
TDG241115C016200002024-05-29 9:30AM EDT1,620.0010.705.0014.000.00--128.21%
TDG241115C016400002024-05-22 9:30AM EDT1,640.0011.603.2012.600.00--128.43%
TDG241115C017200002024-04-03 9:30AM EDT1,720.004.400.000.000.00-116.25%
TDG241115C018000002024-04-09 9:30AM EDT1,800.003.300.000.000.00--112.50%
TDG241115C018200002024-04-26 9:30AM EDT1,820.002.950.0510.000.00-1134.93%
TDG241115C018400002024-04-26 9:30AM EDT1,840.002.550.004.800.00-1130.79%
TDG241115C018600002024-04-26 9:30AM EDT1,860.002.250.004.800.00-1131.53%
TDG241115C018800002024-05-28 9:30AM EDT1,880.001.500.004.800.00-1132.25%
TDG241115C019600002024-05-24 10:09AM EDT1,960.000.550.004.800.00-1135.05%
Opções de vendapara15 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TDG241115P006200002024-05-20 9:38AM EDT620.000.400.001.000.00-1349.21%
TDG241115P006800002024-03-21 9:30AM EDT680.001.750.1010.000.00--155.92%
TDG241115P007200002024-06-05 12:09PM EDT720.000.600.004.800.00--151.06%
TDG241115P007800002024-04-10 10:54AM EDT780.004.700.004.800.00--144.97%
TDG241115P009400002024-06-06 12:09PM EDT940.003.000.0510.000.00--136.06%
TDG241115P010000002024-05-07 11:36AM EDT1,000.0013.101.0010.000.00--230.49%
TDG241115P010200002024-05-07 11:45AM EDT1,020.0015.102.0010.400.00--228.98%
TDG241115P010300002024-05-08 11:05AM EDT1,030.0011.803.0012.400.00--429.51%
TDG241115P010400002024-05-08 11:13AM EDT1,040.0012.304.0013.300.00--329.18%
TDG241115P010500002024-05-30 9:30AM EDT1,050.008.907.0015.400.00-1329.55%
TDG241115P010600002024-05-31 9:30AM EDT1,060.0010.107.7015.800.00-1428.82%
TDG241115P010700002024-05-30 9:30AM EDT1,070.0010.509.0017.500.00-1328.82%
TDG241115P010800002024-05-31 9:30AM EDT1,080.0011.9010.0018.200.00-13028.22%
TDG241115P011000002024-06-04 9:30AM EDT1,100.0012.6013.0021.400.00-1227.86%
TDG241115P011100002024-05-29 9:30AM EDT1,110.0015.5014.0022.600.00-1327.41%
TDG241115P011200002024-04-26 2:18PM EDT1,120.0038.4010.8019.600.00-1124.96%
TDG241115P011300002024-06-11 11:18AM EDT1,130.0022.8017.9026.200.00--126.95%
TDG241115P012000002024-06-06 12:02PM EDT1,200.0028.0033.0042.000.00--325.09%
TDG241115P012300002024-06-06 2:32PM EDT1,230.0036.9042.0051.000.00-2224.33%
TDG241115P012400002024-05-28 3:22PM EDT1,240.0045.4045.0054.700.00-2324.19%
TDG241115P012500002024-05-07 1:55PM EDT1,250.0063.0038.7047.000.00--120.42%
TDG241115P012700002024-06-06 12:56PM EDT1,270.0047.6056.5066.000.00--323.51%
TDG241115P012800002024-05-15 2:05PM EDT1,280.0073.8060.7070.000.00--023.23%
TDG241115P012900002024-06-06 3:34PM EDT1,290.0056.9064.8074.000.00--122.90%
TDG241115P013100002024-06-11 10:56AM EDT1,310.0076.1073.7083.000.00-1122.36%
TDG241115P013200002024-06-07 2:14PM EDT1,320.0072.9079.9088.000.00-1222.15%
TDG241115P013400002024-06-06 11:33AM EDT1,340.0072.5088.8098.000.00--121.53%
TDG241115P013600002024-06-07 11:39AM EDT1,360.0087.00100.10109.000.00-2520.95%
TDG241115P013800002024-06-06 3:22PM EDT1,380.0096.60111.10121.000.00--120.39%