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
66.550,17 +297,88 (+0,45%)
TransDigm Group Incorporated (TDG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621C01050000 | 2024-04-30 2:10PM EDT | 1,050.00 | 216.00 | 270.00 | 280.00 | 0.00 | - | - | 1 | 189.28% |
| TDG240621C01100000 | 2024-05-20 3:55PM EDT | 1,100.00 | 218.00 | 191.00 | 200.40 | 0.00 | - | 5 | 4 | 64.89% |
| TDG240621C01150000 | 2024-04-29 2:42PM EDT | 1,150.00 | 129.97 | 165.50 | 174.00 | 0.00 | - | - | 2 | 122.73% |
| TDG240621C01160000 | 2024-05-14 9:32AM EDT | 1,160.00 | 128.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240621C01170000 | 2024-04-29 2:42PM EDT | 1,170.00 | 114.01 | 145.10 | 154.00 | 0.00 | - | - | 2 | 111.62% |
| TDG240621C01180000 | 2024-05-17 3:44PM EDT | 1,180.00 | 123.00 | 111.10 | 121.00 | 0.00 | - | 1 | 1 | 63.09% |
| TDG240621C01190000 | 2024-05-22 12:36PM EDT | 1,190.00 | 155.43 | 101.00 | 110.90 | 0.00 | - | 2 | 2 | 58.68% |
| TDG240621C01200000 | 2024-05-22 12:36PM EDT | 1,200.00 | 145.58 | 92.00 | 101.00 | 0.00 | - | 2 | 2 | 54.83% |
| TDG240621C01210000 | 2024-06-07 10:03AM EDT | 1,210.00 | 128.47 | 82.00 | 91.00 | 0.00 | - | 1 | 1 | 50.65% |
| TDG240621C01220000 | 2024-06-11 11:18AM EDT | 1,220.00 | 74.40 | 72.00 | 81.00 | 0.00 | - | 1 | 3 | 46.42% |
| TDG240621C01230000 | 2024-05-07 12:20PM EDT | 1,230.00 | 80.00 | 104.00 | 113.60 | 0.00 | - | 1 | 1 | 111.35% |
| TDG240621C01240000 | 2024-05-31 3:53PM EDT | 1,240.00 | 109.32 | 53.00 | 62.00 | 0.00 | - | 1 | 0 | 40.00% |
| TDG240621C01250000 | 2024-05-28 2:36PM EDT | 1,250.00 | 81.16 | 44.00 | 52.30 | 0.00 | - | 5 | 5 | 36.00% |
| TDG240621C01260000 | 2024-05-23 10:00AM EDT | 1,260.00 | 65.40 | 35.10 | 43.10 | 0.00 | - | 20 | 23 | 32.71% |
| TDG240621C01270000 | 2024-06-05 1:35PM EDT | 1,270.00 | 92.40 | 27.00 | 35.90 | 0.00 | - | 1 | 5 | 32.42% |
| TDG240621C01280000 | 2024-06-12 2:10PM EDT | 1,280.00 | 41.00 | 22.00 | 26.60 | 0.00 | - | 1 | 9 | 27.76% |
| TDG240621C01290000 | 2024-06-14 1:56PM EDT | 1,290.00 | 16.85 | 16.50 | 19.70 | -13.85 | -45.11% | 5 | 17 | 26.04% |
| TDG240621C01300000 | 2024-06-12 10:38AM EDT | 1,300.00 | 24.00 | 9.30 | 15.80 | 0.00 | - | 2 | 126 | 27.58% |
| TDG240621C01310000 | 2024-06-14 10:00AM EDT | 1,310.00 | 12.80 | 7.30 | 11.30 | -6.60 | -34.02% | 1 | 28 | 26.87% |
| TDG240621C01320000 | 2024-06-14 12:28PM EDT | 1,320.00 | 6.35 | 1.30 | 9.70 | -9.85 | -60.80% | 2 | 38 | 29.63% |
| TDG240621C01330000 | 2024-06-14 10:35AM EDT | 1,330.00 | 2.90 | 0.10 | 5.90 | -12.50 | -81.17% | 1 | 363 | 27.41% |
| TDG240621C01340000 | 2024-06-14 3:13PM EDT | 1,340.00 | 2.40 | 0.05 | 5.00 | -8.63 | -78.24% | 4 | 528 | 29.66% |
| TDG240621C01350000 | 2024-06-14 12:28PM EDT | 1,350.00 | 2.35 | 0.05 | 6.00 | -3.85 | -62.10% | 1 | 37 | 35.84% |
| TDG240621C01360000 | 2024-06-12 12:13PM EDT | 1,360.00 | 3.50 | 0.05 | 9.80 | 0.00 | - | 15 | 220 | 47.93% |
| TDG240621C01370000 | 2024-06-10 3:57PM EDT | 1,370.00 | 2.25 | 0.05 | 6.00 | 0.00 | - | 10 | 90 | 43.41% |
| TDG240621C01380000 | 2024-05-31 11:14AM EDT | 1,380.00 | 2.50 | 0.00 | 4.60 | -5.63 | -69.25% | 1 | 31 | 43.24% |
| TDG240621C01390000 | 2024-06-14 10:26AM EDT | 1,390.00 | 2.31 | 0.00 | 4.70 | +0.81 | +54.00% | 1 | 2 | 46.87% |
| TDG240621C01400000 | 2024-06-10 10:51AM EDT | 1,400.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 50.44% |
| TDG240621C01410000 | 2024-05-31 2:45PM EDT | 1,410.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 53.64% |
| TDG240621C01420000 | 2024-06-06 9:48AM EDT | 1,420.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 56.77% |
| TDG240621C01440000 | 2024-05-22 10:47AM EDT | 1,440.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.28% |
| TDG240621C01450000 | 2024-05-28 9:30AM EDT | 1,450.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.95% |
| TDG240621C01500000 | 2024-06-10 9:49AM EDT | 1,500.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.64% |
| TDG240621C01510000 | 2024-05-10 11:43AM EDT | 1,510.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 71.08% |
| TDG240621C01560000 | 2024-05-07 9:42AM EDT | 1,560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TDG240621C01570000 | 2024-05-07 9:43AM EDT | 1,570.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621P00930000 | 2024-04-26 9:30AM EDT | 930.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 120.07% |
| TDG240621P00990000 | 2024-04-26 9:30AM EDT | 990.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 116.25% |
| TDG240621P01000000 | 2024-06-07 11:14AM EDT | 1,000.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 112.57% |
| TDG240621P01010000 | 2024-04-24 9:30AM EDT | 1,010.00 | 2.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 108.50% |
| TDG240621P01040000 | 2024-05-24 10:04AM EDT | 1,040.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 98.07% |
| TDG240621P01060000 | 2024-05-10 11:43AM EDT | 1,060.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 90.94% |
| TDG240621P01080000 | 2024-05-06 9:32AM EDT | 1,080.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.87% |
| TDG240621P01110000 | 2024-06-07 2:04PM EDT | 1,110.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 73.36% |
| TDG240621P01120000 | 2024-05-17 12:38PM EDT | 1,120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 69.89% |
| TDG240621P01150000 | 2024-05-28 2:46PM EDT | 1,150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.46% |
| TDG240621P01160000 | 2024-05-22 12:13PM EDT | 1,160.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 55.99% |
| TDG240621P01170000 | 2024-06-13 9:45AM EDT | 1,170.00 | 1.59 | 0.50 | 2.80 | 0.00 | - | 1 | 5 | 54.41% |
| TDG240621P01180000 | 2024-05-30 9:42AM EDT | 1,180.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.46% |
| TDG240621P01190000 | 2024-05-17 3:21PM EDT | 1,190.00 | 4.16 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 54.54% |
| TDG240621P01200000 | 2024-05-28 2:42PM EDT | 1,200.00 | 3.00 | 0.00 | 3.30 | 0.00 | - | 1 | 22 | 45.54% |
| TDG240621P01210000 | 2024-05-31 2:14PM EDT | 1,210.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 46.59% |
| TDG240621P01220000 | 2024-06-12 3:55PM EDT | 1,220.00 | 2.40 | 0.60 | 10.00 | 0.00 | - | 10 | 12 | 55.31% |
| TDG240621P01230000 | 2024-06-12 9:42AM EDT | 1,230.00 | 2.50 | 0.00 | 4.10 | 0.00 | - | 10 | 5 | 36.55% |
| TDG240621P01240000 | 2024-06-12 3:55PM EDT | 1,240.00 | 2.00 | 0.00 | 4.20 | -0.40 | -16.67% | 20 | 20 | 32.77% |
| TDG240621P01250000 | 2024-05-16 12:48PM EDT | 1,250.00 | 14.90 | 0.95 | 5.00 | 0.00 | - | 1 | 151 | 30.51% |
| TDG240621P01260000 | 2024-06-12 3:01PM EDT | 1,260.00 | 2.00 | 1.65 | 8.40 | 0.00 | - | 20 | 24 | 32.83% |
| TDG240621P01270000 | 2024-06-14 9:59AM EDT | 1,270.00 | 7.78 | 2.00 | 7.90 | +3.28 | +72.89% | 16 | 28 | 26.80% |
| TDG240621P01280000 | 2024-06-12 9:46AM EDT | 1,280.00 | 11.08 | 6.70 | 11.60 | +2.48 | +28.84% | 11 | 9 | 27.38% |
| TDG240621P01290000 | 2024-06-12 3:09PM EDT | 1,290.00 | 4.58 | 10.10 | 15.30 | 0.00 | - | 1 | 10 | 26.59% |
| TDG240621P01300000 | 2024-06-12 3:09PM EDT | 1,300.00 | 8.45 | 15.40 | 19.70 | 0.00 | - | 1 | 24 | 25.55% |
| TDG240621P01310000 | 2024-06-06 10:17AM EDT | 1,310.00 | 8.30 | 21.20 | 25.50 | 0.00 | - | 1 | 44 | 25.21% |
| TDG240621P01320000 | 2024-06-10 11:39AM EDT | 1,320.00 | 24.94 | 27.00 | 34.00 | 0.00 | - | 1 | 7 | 28.03% |
| TDG240621P01330000 | 2024-06-06 11:48AM EDT | 1,330.00 | 16.00 | 35.00 | 42.00 | 0.00 | - | 6 | 2 | 29.10% |
| TDG240621P01340000 | 2024-06-10 11:49AM EDT | 1,340.00 | 37.55 | 44.10 | 51.00 | 0.00 | - | 1 | 0 | 31.32% |
| TDG240621P01350000 | 2024-06-07 3:17PM EDT | 1,350.00 | 40.00 | 52.50 | 60.00 | 0.00 | - | 1 | 2 | 32.97% |
| TDG240621P01360000 | 2024-06-06 12:37PM EDT | 1,360.00 | 34.12 | 61.40 | 70.00 | 0.00 | - | - | 1 | 36.67% |
| TDG240621P01490000 | 2024-05-03 9:39AM EDT | 1,490.00 | 208.00 | 140.10 | 150.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.