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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TDG241220C003750002023-11-29 10:56AM EDT375.00603.80654.00664.000.00--10.00%
TDG241220C004450002023-11-13 11:07AM EDT445.00541.30583.00593.000.00--00.00%
TDG241220C004800002023-11-13 11:07AM EDT480.00541.300.000.000.00-100.00%
TDG241220C005250002023-11-03 12:37PM EDT525.00368.95473.50483.000.00--10.00%
TDG241220C005600002023-11-03 12:37PM EDT560.00368.950.000.000.00-110.00%
TDG241220C007000002024-02-23 11:00AM EDT700.00537.50558.00567.000.00-100.00%
TDG241220C007450002023-11-13 11:05AM EDT745.00283.00314.00324.000.00--10.00%
TDG241220C007650002023-11-09 3:40PM EDT765.00252.35278.00293.500.00--20.00%
TDG241220C007800002024-05-03 2:00PM EDT780.00545.20585.00595.000.00-1088.73%
TDG241220C008000002023-11-09 3:40PM EDT800.00252.350.000.000.00-120.00%
TDG241220C008250002023-11-20 1:05AM EDT825.00136.97--0.00---0.00%
TDG241220C008550002023-11-07 12:59PM EDT855.00133.27196.00210.000.00--10.00%
TDG241220C008600002023-10-17 3:58PM EDT860.00136.97213.50222.500.00--130.00%
TDG241220C008650002023-11-20 1:05AM EDT865.00128.00--0.00---0.00%
TDG241220C008750002023-11-17 12:16PM EDT875.00182.10191.00206.000.00-110.00%
TDG241220C008850002023-11-20 1:05AM EDT885.0094.70--0.00---0.00%
TDG241220C008900002023-11-07 12:59PM EDT890.00133.270.000.000.00--10.00%
TDG241220C008950002023-12-13 12:41PM EDT895.00199.93212.00222.000.00-230.00%
TDG241220C009000002024-02-14 1:19PM EDT900.00299.95323.00331.000.00-120.00%
TDG241220C009100002023-10-03 1:45PM EDT910.0086.13105.00113.500.00-220.00%
TDG241220C009200002023-09-21 3:41PM EDT920.0094.7083.5091.500.00--40.00%
TDG241220C009300002023-11-07 12:59PM EDT930.00110.350.000.000.00--10.00%
TDG241220C009350002023-11-20 1:05AM EDT935.0096.20--0.00---0.00%
TDG241220C009450002023-11-13 12:40PM EDT945.00142.87162.00178.000.00--10.00%
TDG241220C009550002023-11-20 1:05AM EDT955.0082.40--0.00---0.00%
TDG241220C009600002023-12-26 1:22PM EDT960.00159.00202.00218.000.00--20.00%
TDG241220C009650002024-02-12 1:14PM EDT965.00228.10281.10290.000.00-250.00%
TDG241220C009700002023-08-10 10:23AM EDT970.0096.2085.5092.300.00--140.00%
TDG241220C009750002024-02-08 11:55AM EDT975.00226.20254.00263.300.00-2120.00%
TDG241220C009800002023-12-26 1:38PM EDT980.00143.67186.00204.000.00-250.00%
TDG241220C009850002024-01-30 10:55AM EDT985.00194.00249.10258.000.00--20.00%
TDG241220C009900002023-08-16 1:22PM EDT990.0082.4072.6077.400.00--40.00%
TDG241220C009950002024-04-24 2:32PM EDT995.00293.00388.00397.000.00-2164.81%
TDG241220C010000002024-02-15 4:59PM EDT1,000.00235.00242.10249.000.00-150.00%
TDG241220C010050002024-02-13 10:37AM EDT1,005.00194.00249.20258.100.00-240.00%
TDG241220C010100002023-11-10 10:32AM EDT1,010.00126.000.000.000.00-10100.00%
TDG241220C010200002024-02-05 4:49PM EDT1,020.00209.00223.00232.000.00-140.00%
TDG241220C010250002024-02-05 10:37AM EDT1,025.00196.100.000.000.00-140.00%
TDG241220C010300002023-07-06 12:48PM EDT1,030.0078.8081.8088.000.00--10.00%
TDG241220C010400002023-11-09 11:09AM EDT1,040.00100.000.000.000.00--10.00%
TDG241220C010600002024-02-23 11:00AM EDT1,060.00229.50242.50251.000.00-1226.21%
TDG241220C010650002024-02-06 5:00PM EDT1,065.00182.00197.00205.900.00-180.00%
TDG241220C010800002024-05-03 2:00PM EDT1,080.00279.70307.00316.000.00-1454.78%
TDG241220C010850002024-02-13 10:37AM EDT1,085.00142.00190.20199.000.00-1220.00%
TDG241220C011000002024-02-13 11:42AM EDT1,100.00136.20180.10189.000.00--20.00%
TDG241220C011050002024-02-14 3:45PM EDT1,105.00155.00167.00175.000.00-260.00%
TDG241220C011200002023-11-10 1:16PM EDT1,120.0073.700.000.000.00-8100.00%
TDG241220C011250002024-03-04 1:27PM EDT1,125.00159.90195.50204.000.00-1627.85%
TDG241220C011400002023-12-22 12:01PM EDT1,140.0061.1082.1091.000.00-110.00%
TDG241220C011450002024-04-15 3:37PM EDT1,145.00169.60210.00217.900.00-1137.22%
TDG241220C011600002024-02-22 3:04PM EDT1,160.00151.80171.30178.900.00-1127.66%
TDG241220C011650002024-04-24 1:51PM EDT1,165.00165.00241.00250.000.00-4350.76%
TDG241220C011800002024-03-11 11:59AM EDT1,180.00110.00152.90161.000.00-1126.16%
TDG241220C011850002024-05-13 10:18AM EDT1,185.00192.50200.00209.900.00-1142.04%
TDG241220C012000002024-04-23 10:30AM EDT1,200.00149.990.000.000.00-160.00%
TDG241220C012050002024-01-18 3:24PM EDT1,205.0058.0094.60104.000.00-2312.79%
TDG241220C012200002024-04-24 9:32AM EDT1,220.00143.00199.00208.000.00-1046.89%
TDG241220C012250002024-06-05 10:38AM EDT1,225.00194.50151.00160.000.00-3433.89%
TDG241220C012400002024-06-06 10:23AM EDT1,240.00191.20141.00150.900.00-1333.58%
TDG241220C012450002024-04-19 1:31PM EDT1,245.00100.000.000.000.00-1550.00%
TDG241220C012600002024-04-10 3:23PM EDT1,260.00114.60147.60156.000.00-1137.82%
TDG241220C012650002024-05-03 10:19AM EDT1,265.00147.00163.00171.000.00-1442.64%
TDG241220C012800002024-04-17 3:04PM EDT1,280.00104.05119.00127.400.00-1032.59%
TDG241220C012850002024-01-25 4:27PM EDT1,285.0042.1086.6095.000.00-1124.40%
TDG241220C013000002023-11-14 2:32PM EDT1,300.0030.000.000.000.00-120.10%
TDG241220C013050002024-04-04 11:53AM EDT1,305.0099.10121.10128.000.00-1235.84%
TDG241220C013250002023-11-08 1:37PM EDT1,325.008.6013.0023.000.00--69.63%
TDG241220C013400002023-10-25 11:51AM EDT1,340.007.800.000.000.00--10.78%
TDG241220C013450002024-06-13 9:59AM EDT1,345.0093.4083.0090.000.00-2330.05%
TDG241220C013600002023-11-08 1:37PM EDT1,360.008.600.000.000.00-161.56%
TDG241220C013650002024-04-01 12:19PM EDT1,365.0065.1076.0084.800.00-2630.68%
TDG241220C013800002024-04-04 11:58AM EDT1,380.0070.0084.9090.900.00-3333.79%
TDG241220C013850002024-02-05 3:51PM EDT1,385.0037.3038.5046.000.00--121.78%
TDG241220C014000002024-06-11 9:37AM EDT1,400.0063.8158.0067.900.00-1329.30%
TDG241220C014200002024-05-03 10:16AM EDT1,420.0066.0075.0084.000.00-1135.53%
TDG241220C014250002024-02-23 1:38PM EDT1,425.0042.8043.2052.000.00-1126.88%
TDG241220C015000002024-06-10 2:54PM EDT1,500.0040.0028.3037.000.00-1327.74%
TDG241220C015600002024-01-22 12:15PM EDT1,560.005.608.7015.600.00--123.20%
TDG241220C016000002024-06-11 9:53AM EDT1,600.0014.0011.2020.000.00-1227.27%
TDG241220C016200002024-05-31 12:39PM EDT1,620.0016.009.8018.000.00-1127.39%
TDG241220C016400002024-06-14 9:30AM EDT1,640.0011.507.0015.90-8.90-43.63%1127.37%
TDG241220C016800002024-06-05 9:34AM EDT1,680.0010.204.1013.000.00--127.69%
TDG241220C017000002024-05-01 2:56PM EDT1,700.009.006.0015.100.00-1229.73%
TDG241220C017200002024-05-14 11:43AM EDT1,720.005.502.0011.600.00-1128.60%
TDG241220C017800002024-05-23 9:33AM EDT1,780.005.300.0510.000.00-1129.98%
TDG241220C018800002024-06-06 9:30AM EDT1,880.002.100.004.800.00--129.10%
TDG241220C019000002024-06-06 9:30AM EDT1,900.001.900.004.800.00--229.74%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
TDG241220P003750002024-05-31 12:18PM EDT375.000.150.000.200.00-111357.23%
TDG241220P003850002024-02-13 12:49PM EDT385.000.650.009.600.00-1588.98%
TDG241220P003950002024-01-12 12:44PM EDT395.001.100.1010.000.00-1187.96%
TDG241220P004050002023-11-20 1:05AM EDT405.005.05--0.00---0.00%
TDG241220P004100002023-11-09 11:57AM EDT410.002.000.000.000.00-1225.00%
TDG241220P004150002023-11-20 1:05AM EDT415.007.50--0.00---0.00%
TDG241220P004250002024-03-20 12:24PM EDT425.000.980.004.800.00-11273.58%
TDG241220P004350002023-11-20 1:05AM EDT435.007.13--0.00---0.00%
TDG241220P004400002023-10-04 10:12AM EDT440.005.050.0010.000.00-1280.32%
TDG241220P004450002023-11-20 1:05AM EDT445.008.40--0.00---0.00%
TDG241220P004500002023-08-24 12:34PM EDT450.007.502.0011.500.00-11783.13%
TDG241220P004550002024-02-27 12:18PM EDT455.001.000.004.800.00--169.34%
TDG241220P004600002023-10-04 10:14AM EDT460.009.500.8010.000.00-61378.29%
TDG241220P004700002023-08-02 12:29PM EDT470.007.131.0010.600.00-2577.77%
TDG241220P004750002023-11-09 12:09PM EDT475.004.020.009.600.00--174.49%
TDG241220P004800002023-07-25 12:09PM EDT480.008.406.0013.400.00-2084.23%
TDG241220P005000002024-03-13 10:55AM EDT500.001.000.004.800.00-1163.49%
TDG241220P005100002023-11-09 12:09PM EDT510.004.020.000.000.00--125.00%
TDG241220P005150002023-11-20 1:05AM EDT515.0012.50--0.00---0.00%
TDG241220P005250002023-11-14 12:25PM EDT525.006.570.2020.000.00--477.98%
TDG241220P005450002024-04-12 12:17PM EDT545.005.350.004.800.00-11958.16%
TDG241220P005500002023-08-10 2:51PM EDT550.0012.5012.3013.500.00--1078.45%
TDG241220P005550002024-05-14 9:40AM EDT555.001.000.000.000.00-2625.00%
TDG241220P005600002024-05-14 9:40AM EDT560.000.750.000.000.00-1425.00%
TDG241220P005650002024-05-23 10:31AM EDT565.000.250.001.000.00-1849.55%
TDG241220P005750002024-05-20 12:38PM EDT575.001.000.004.800.00-2754.85%
TDG241220P005800002023-11-09 2:33PM EDT580.008.240.000.000.00-52025.00%
TDG241220P005850002023-11-20 1:05AM EDT585.0020.00--0.00---0.00%
TDG241220P005900002023-07-05 11:29AM EDT590.0016.6211.8016.000.00--474.03%
TDG241220P005950002024-05-20 12:38PM EDT595.001.000.004.800.00-2852.73%
TDG241220P006000002024-04-04 11:56AM EDT600.000.770.004.800.00-5652.22%
TDG241220P006050002023-11-20 1:05AM EDT605.0024.40--0.00---0.00%
TDG241220P006100002023-09-11 11:03AM EDT610.0020.3016.2022.400.00-1477.26%
TDG241220P006150002023-11-09 10:54AM EDT615.0013.804.0013.000.00--363.41%
TDG241220P006200002024-05-20 9:38AM EDT620.000.800.004.800.00-1150.19%
TDG241220P006250002023-11-20 1:05AM EDT625.0025.20--0.00---0.00%
TDG241220P006300002023-11-09 12:17PM EDT630.0011.000.000.000.00-2312.50%
TDG241220P006400002024-05-20 9:38AM EDT640.000.900.0019.200.00-3161.99%
TDG241220P006500002023-11-09 10:54AM EDT650.0013.800.000.000.00-3312.50%
TDG241220P006550002023-11-20 1:05AM EDT655.0026.30--0.00---0.00%
TDG241220P006600002024-05-20 9:38AM EDT660.001.050.004.800.00--152.02%
TDG241220P006650002023-11-07 12:59PM EDT665.0027.478.0018.000.00--163.21%
TDG241220P006750002024-05-20 9:38AM EDT675.001.150.004.800.00-1250.48%
TDG241220P006900002023-08-29 12:00PM EDT690.0026.3031.6040.800.00--179.78%
TDG241220P006950002024-04-26 9:30AM EDT695.002.750.004.800.00-1148.49%
TDG241220P007000002024-06-12 12:04PM EDT700.001.251.2510.000.00-11255.63%
TDG241220P007100002023-08-25 11:43AM EDT710.0040.5038.8042.500.00-1179.87%
TDG241220P007150002024-06-03 11:15AM EDT715.003.100.004.800.00-16246.55%
TDG241220P007250002023-11-20 1:05AM EDT725.0051.40--0.00---0.00%
TDG241220P007450002023-11-20 1:05AM EDT745.0057.00--0.00---0.00%
TDG241220P007500002023-11-15 4:27PM EDT750.0024.300.000.000.00-416212.50%
TDG241220P007550002024-01-22 1:20PM EDT755.0013.543.9012.000.00-41351.92%
TDG241220P007600002024-02-12 12:43PM EDT760.0010.202.0011.000.00--350.35%
TDG241220P007650002024-05-09 11:35AM EDT765.001.500.004.800.00-4841.90%
TDG241220P007750002024-03-22 9:30AM EDT775.005.002.0011.300.00-1149.11%
TDG241220P007800002023-08-14 2:15PM EDT780.0057.0048.2054.300.00-5776.15%
TDG241220P007900002023-08-08 2:42PM EDT790.0056.5049.7054.400.00--875.18%
TDG241220P007950002023-11-20 1:05AM EDT795.0074.30--0.00---0.00%
TDG241220P008000002024-03-13 10:55AM EDT800.0013.004.2012.000.00-1347.26%
TDG241220P008050002024-05-30 10:45AM EDT805.001.700.004.800.00-1438.39%
TDG241220P008150002024-05-28 1:05PM EDT815.002.490.004.800.00-5537.53%
TDG241220P008250002024-03-12 11:12AM EDT825.0012.766.3014.000.00-6546.54%
TDG241220P008300002023-08-15 9:48AM EDT830.0074.3066.5071.400.00-12678.05%
TDG241220P008350002023-11-22 4:35PM EDT835.0038.9028.0038.000.00-1258.56%
TDG241220P008400002023-11-10 12:56PM EDT840.0042.000.000.000.00--112.50%
TDG241220P008450002023-12-01 2:30PM EDT845.0041.3028.0037.000.00-1557.08%
TDG241220P008500002023-11-09 11:37AM EDT850.0041.620.000.000.00--512.50%
TDG241220P008550002024-01-25 1:30PM EDT855.0026.108.9017.000.00-1545.89%
TDG241220P008600002023-08-29 12:42PM EDT860.0075.0085.0093.900.00-1282.95%
TDG241220P008700002023-11-15 12:13PM EDT870.0045.200.000.000.00-1112.50%
TDG241220P008800002024-03-04 3:46PM EDT880.0016.208.5017.000.00-1543.38%
TDG241220P008850002023-12-06 2:48PM EDT885.0052.5045.0054.000.00-1661.21%
TDG241220P008900002023-11-14 12:25PM EDT890.0047.400.000.000.00-4412.50%
TDG241220P009000002024-05-07 11:35AM EDT900.007.500.1010.000.00-1536.01%
TDG241220P009050002024-02-12 12:12PM EDT905.0027.4013.0022.000.00--544.17%
TDG241220P009200002023-08-08 3:03PM EDT920.00103.8097.40101.500.00--678.11%
TDG241220P009250002024-01-03 4:00PM EDT925.0064.7026.1036.000.00--1449.77%
TDG241220P009350002024-06-04 9:30AM EDT935.003.001.0010.600.00-1333.45%
TDG241220P009400002024-06-04 9:30AM EDT940.003.402.0011.000.00-1133.33%
TDG241220P009450002024-06-03 9:30AM EDT945.003.202.0511.000.00-1132.90%
TDG241220P009750002024-06-04 9:30AM EDT975.005.004.5013.000.00-2931.73%
TDG241220P009800002024-06-11 9:30AM EDT980.007.104.3013.000.00-1231.29%
TDG241220P009850002024-04-29 3:53PM EDT985.0018.903.6012.100.00-171730.25%
TDG241220P009950002024-06-11 10:37AM EDT995.0010.125.1014.000.00-5130.63%
TDG241220P010000002024-06-04 9:30AM EDT1,000.007.306.1015.000.00-1530.82%
TDG241220P010050002024-02-26 10:30AM EDT1,005.0034.8021.0029.900.00-1138.22%
TDG241220P010200002024-04-29 3:51PM EDT1,020.0025.506.0014.600.00-1128.82%
TDG241220P010250002024-04-17 2:47PM EDT1,025.0032.029.0018.000.00-1230.30%
TDG241220P010400002024-06-04 9:30AM EDT1,040.0010.0010.1018.200.00-1329.05%
TDG241220P010450002024-04-18 12:31PM EDT1,045.0035.0012.2020.000.00-1129.52%
TDG241220P010600002024-01-22 11:50AM EDT1,060.0082.0047.0053.700.00--342.16%
TDG241220P010650002024-03-14 11:36AM EDT1,065.0046.4538.4046.000.00-1138.67%
TDG241220P010800002024-05-07 10:05AM EDT1,080.0029.5010.0019.000.00--2525.85%
TDG241220P011250002024-03-25 2:19PM EDT1,125.0051.0845.3053.000.00-11334.54%
TDG241220P011400002024-05-30 12:54PM EDT1,140.0026.0025.7034.000.00-2726.26%
TDG241220P011600002024-02-22 1:09PM EDT1,160.0077.6055.2064.000.00-5534.13%
TDG241220P011800002024-06-13 10:39AM EDT1,180.0035.0035.3043.000.00-2125.13%
TDG241220P011850002024-05-16 3:59PM EDT1,185.0042.9036.4044.000.00-3324.91%
TDG241220P012000002024-06-13 12:55PM EDT1,200.0040.6341.0048.000.00-81424.50%
TDG241220P012200002024-04-03 10:57AM EDT1,220.0091.7060.0068.000.00-1128.12%
TDG241220P012400002024-04-03 10:57AM EDT1,240.00100.7067.0075.000.00-1127.62%
TDG241220P012450002024-01-22 1:33PM EDT1,245.00186.00122.00130.000.00--142.42%
TDG241220P012600002024-04-02 10:12AM EDT1,260.00116.0088.1093.900.00-1830.26%
TDG241220P012650002024-02-23 12:11PM EDT1,265.00119.1096.70106.000.00-1132.91%
TDG241220P012800002024-03-27 2:14PM EDT1,280.00113.3095.30103.000.00-1129.97%
TDG241220P012850002024-03-27 2:14PM EDT1,285.00116.0097.10105.000.00-1129.80%
TDG241220P013000002024-05-07 9:49AM EDT1,300.00102.0063.0070.000.00-1618.15%
TDG241220P013050002024-05-06 2:20PM EDT1,305.0092.0055.0063.000.00-1315.53%
TDG241220P013250002024-05-10 10:49AM EDT1,325.0087.0080.0088.800.00-1319.41%