U.S. markets close in 1 hour 52 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1,405.75+36.77 (+2.69%)
A partir del 02:06PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TDG241018C010450002024-10-07 12:12AM EDT1,045.00168.00--0.00---0.00%
TDG241018C011200002024-08-16 10:28AM EDT1,120.00168.00251.10260.500.00-110.00%
TDG241018C011250002024-10-07 12:12AM EDT1,125.00152.00--0.00---0.00%
TDG241018C011350002024-09-13 1:30PM EDT1,135.00169.55262.20270.800.00--249.61%
TDG241018C011450002024-10-07 12:12AM EDT1,145.00124.80--0.00---0.00%
TDG241018C011650002024-10-07 12:12AM EDT1,165.00145.18--0.00---0.00%
TDG241018C011750002024-09-18 11:00AM EDT1,175.00143.53222.80231.400.00---56.91%
TDG241018C011850002024-10-07 12:12AM EDT1,185.00126.36--0.00---0.00%
TDG241018C011950002024-09-27 2:40PM EDT1,195.00138.67202.30210.900.00--243.21%
TDG241018C012000002024-09-05 10:36AM EDT1,200.00152.000.000.000.00-200.00%
TDG241018C012050002024-09-13 9:59AM EDT1,205.0097.98192.20200.900.00--141.21%
TDG241018C012100002024-09-13 1:30PM EDT1,210.00169.550.000.000.00-120.00%
TDG241018C012150002024-09-30 9:38AM EDT1,215.00115.02182.30191.600.00--149.61%
TDG241018C012200002024-08-27 2:03PM EDT1,220.00124.80181.10191.000.00--069.70%
TDG241018C012250002024-09-30 9:38AM EDT1,225.00105.94172.30181.000.00--539.65%
TDG241018C012350002024-09-25 11:26AM EDT1,235.00121.40162.30171.600.00--444.85%
TDG241018C012400002024-08-30 2:34PM EDT1,240.00145.18162.60172.000.00-2066.51%
TDG241018C012450002024-09-09 12:36PM EDT1,245.0041.80139.70148.000.00--20.00%
TDG241018C012500002024-09-18 11:00AM EDT1,250.00143.530.000.000.00-200.00%
TDG241018C012550002024-09-24 1:09PM EDT1,255.0099.86142.40151.700.00--440.87%
TDG241018C012600002024-08-30 2:35PM EDT1,260.00126.36143.50152.400.00-2061.19%
TDG241018C012650002024-09-30 3:47PM EDT1,265.0086.00132.90141.600.00--837.72%
TDG241018C012700002024-09-27 2:40PM EDT1,270.00138.670.000.000.00-120.00%
TDG241018C012750002024-09-19 2:58PM EDT1,275.0060.20123.00131.800.00--636.71%
TDG241018C012800002024-09-13 9:59AM EDT1,280.0097.980.000.000.00-110.00%
TDG241018C012850002024-10-04 3:51PM EDT1,285.0081.55112.60121.300.00-4630.65%
TDG241018C012900002024-09-30 9:38AM EDT1,290.00115.020.000.000.00-110.00%
TDG241018C012950002024-09-17 10:53AM EDT1,295.0047.96103.10112.000.00--332.90%
TDG241018C013000002024-09-30 9:38AM EDT1,300.00105.940.000.000.00-150.00%
TDG241018C013050002024-10-08 9:56AM EDT1,305.0070.8094.50102.100.00-118130.86%
TDG241018C013100002024-09-25 11:26AM EDT1,310.00121.400.000.000.00-540.00%
TDG241018C013150002024-10-09 11:44AM EDT1,315.0073.8084.7092.400.00-1729.56%
TDG241018C013200002024-09-09 12:36PM EDT1,320.0041.800.000.000.00-120.00%
TDG241018C013250002024-10-01 11:32AM EDT1,325.0053.7076.1081.800.00--2124.40%
TDG241018C013300002024-09-24 1:09PM EDT1,330.0099.860.000.000.00-140.00%
TDG241018C013350002024-10-09 11:44AM EDT1,335.0056.6565.7073.600.00-11527.86%
TDG241018C013400002024-09-30 3:47PM EDT1,340.0086.000.000.000.00-180.00%
TDG241018C013450002024-10-08 3:13PM EDT1,345.0043.7056.7063.600.00-42424.88%
TDG241018C013500002024-09-19 2:58PM EDT1,350.0060.200.000.000.00-160.00%
TDG241018C013550002024-10-04 9:51AM EDT1,355.0030.0048.2054.600.00-1124.05%
TDG241018C013600002024-10-01 11:48AM EDT1,360.0089.050.000.000.00-170.00%
TDG241018C013650002024-10-08 3:26PM EDT1,365.0031.8040.6047.000.00-240325.05%
TDG241018C013700002024-09-17 10:53AM EDT1,370.0047.960.000.000.00-130.00%
TDG241018C013750002024-10-10 10:36AM EDT1,375.0019.4032.8040.500.00-41726.49%
TDG241018C013800002024-10-03 2:39PM EDT1,380.0056.400.000.000.00-1763570.00%
TDG241018C013850002024-10-11 9:31AM EDT1,385.0014.6025.3031.70+2.10+16.80%1223.78%
TDG241018C013900002024-10-01 11:43AM EDT1,390.0066.500.000.000.00-680.00%
TDG241018C013950002024-10-11 11:56AM EDT1,395.0023.2821.0023.60+8.73+60.00%110321.41%
TDG241018C014000002024-10-01 11:32AM EDT1,400.0053.700.000.000.00-1210.00%
TDG241018C014050002024-10-07 10:59AM EDT1,405.008.5015.2017.500.00-12820.63%
TDG241018C014100002024-10-03 9:41AM EDT1,410.0050.000.000.000.00-1400.39%
TDG241018C014150002024-10-11 11:01AM EDT1,415.0011.5010.5013.60+3.50+43.75%24321.42%
TDG241018C014200002024-10-03 3:49PM EDT1,420.0033.080.000.000.00-4251.56%
TDG241018C014250002024-10-11 12:31PM EDT1,425.008.756.909.80+3.95+82.29%12721.28%
TDG241018C014300002024-09-05 10:10AM EDT1,430.0015.590.000.000.00-1003.13%
TDG241018C014350002024-10-11 12:31PM EDT1,435.005.662.958.00-3.71-39.59%1222.86%
TDG241018C014400002024-10-02 12:20PM EDT1,440.0037.850.000.000.00-24033.13%
TDG241018C014500002024-10-03 10:01AM EDT1,450.0026.450.000.000.00-1213.13%
TDG241018C014550002024-09-24 3:25PM EDT1,455.003.590.106.300.00--127.24%
TDG241018C014600002024-09-23 12:59PM EDT1,460.0015.380.000.000.00-126.25%
TDG241018C014650002024-10-03 10:36AM EDT1,465.003.060.655.600.00--20029.15%
TDG241018C014700002024-10-01 11:02AM EDT1,470.0015.420.000.000.00-2491026.25%
TDG241018C014800002024-10-02 10:32AM EDT1,480.0015.800.000.000.00-166.25%
TDG241018C014900002024-10-03 9:42AM EDT1,490.0011.500.000.000.00-386.25%
TDG241018C015000002024-10-02 3:42PM EDT1,500.0010.000.000.000.00-3116.25%
TDG241018C015050002024-09-26 10:31AM EDT1,505.002.430.004.800.00--238.79%
TDG241018C015100002024-10-01 2:21PM EDT1,510.009.370.000.000.00-1212.50%
TDG241018C015250002024-10-03 1:38PM EDT1,525.001.300.004.500.00--143.17%
TDG241018C015300002024-09-24 3:25PM EDT1,530.003.590.000.000.00--112.50%
TDG241018C015800002024-09-26 10:31AM EDT1,580.002.430.000.000.00-1212.50%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TDG241018P010150002024-10-07 12:12AM EDT1,015.006.50--0.00---0.00%
TDG241018P010750002024-09-23 10:00AM EDT1,075.001.300.004.300.00---97.27%
TDG241018P010850002024-10-07 9:55AM EDT1,085.000.610.000.100.00-1259.38%
TDG241018P010900002024-08-15 9:30AM EDT1,090.006.500.055.200.00--196.36%
TDG241018P011050002024-10-01 11:36AM EDT1,105.000.590.004.300.00--788.75%
TDG241018P011250002024-10-07 12:12AM EDT1,125.007.20--0.00---0.00%
TDG241018P011450002024-09-23 10:48AM EDT1,145.001.900.004.300.00--777.58%
TDG241018P011500002024-09-23 10:00AM EDT1,150.001.300.000.000.00-1025.00%
TDG241018P011550002024-10-07 12:12AM EDT1,155.006.93--0.00---0.00%
TDG241018P011600002024-08-26 1:36PM EDT1,160.005.500.154.700.00--175.13%
TDG241018P011650002024-09-13 9:44AM EDT1,165.008.90-4.400.00--2283.39%
TDG241018P011750002024-10-08 9:50AM EDT1,175.000.250.004.400.00-1369.64%
TDG241018P011800002024-10-01 11:36AM EDT1,180.000.590.000.000.00-2725.00%
TDG241018P011850002024-09-23 12:44PM EDT1,185.002.47-4.400.00--277.32%
TDG241018P011950002024-10-07 12:12AM EDT1,195.0023.30--0.00---0.00%
TDG241018P012000002024-08-29 9:50AM EDT1,200.007.200.404.400.00-5163.90%
TDG241018P012050002024-09-26 11:26AM EDT1,205.003.240.004.400.00--3561.47%
TDG241018P012150002024-10-10 10:10AM EDT1,215.000.390.004.400.00-51158.75%
TDG241018P012200002024-09-23 10:48AM EDT1,220.001.900.000.000.00-3725.00%
TDG241018P012250002024-10-09 9:54AM EDT1,225.000.800.201.000.00-12048.54%
TDG241018P012300002024-08-29 1:05PM EDT1,230.006.930.554.800.00-1156.96%
TDG241018P012350002024-10-03 9:30AM EDT1,235.002.900.004.500.00--1253.59%
TDG241018P012400002024-09-13 9:44AM EDT1,240.008.900.000.000.00-122212.50%
TDG241018P012450002024-10-02 10:22AM EDT1,245.003.500.004.500.00--3850.88%
TDG241018P012500002024-10-03 1:40PM EDT1,250.001.150.000.000.00-1212.50%
TDG241018P012550002024-10-10 9:39AM EDT1,255.000.750.004.500.00-21956.56%
TDG241018P012600002024-09-23 12:44PM EDT1,260.002.470.000.000.00-1212.50%
TDG241018P012650002024-10-02 9:49AM EDT1,265.006.500.004.500.00--8953.53%
TDG241018P012700002024-09-05 12:13PM EDT1,270.0023.300.000.000.00-11012.50%
TDG241018P012750002024-10-04 3:18PM EDT1,275.004.900.001.300.00-13138.21%
TDG241018P012800002024-09-26 11:26AM EDT1,280.003.240.000.000.00-43512.50%
TDG241018P012850002024-10-04 12:15PM EDT1,285.007.200.004.800.00-15648.30%
TDG241018P012900002024-09-26 11:26AM EDT1,290.003.660.000.000.00-41112.50%
TDG241018P012950002024-10-03 10:43AM EDT1,295.0010.700.104.800.00--1645.21%
TDG241018P013000002024-10-03 10:30AM EDT1,300.002.840.000.000.00-21912.50%
TDG241018P013050002024-10-10 2:41PM EDT1,305.001.580.055.000.00-103342.60%
TDG241018P013100002024-10-03 9:30AM EDT1,310.002.900.000.000.00-11212.50%
TDG241018P013150002024-10-11 10:02AM EDT1,315.003.350.455.10+0.95+39.58%11839.68%
TDG241018P013200002024-10-02 10:22AM EDT1,320.003.500.000.000.00-1386.25%
TDG241018P013250002024-10-11 10:02AM EDT1,325.004.100.055.10-0.78-15.98%11336.48%
TDG241018P013300002024-10-03 9:30AM EDT1,330.004.100.000.000.00-1206.25%
TDG241018P013350002024-10-10 10:23AM EDT1,335.008.400.506.000.00-2835.10%
TDG241018P013400002024-10-02 9:49AM EDT1,340.006.500.000.000.00-20896.25%
TDG241018P013450002024-10-11 9:49AM EDT1,345.007.551.107.30-1.83-19.51%12234.11%
TDG241018P013500002024-10-03 9:30AM EDT1,350.005.900.000.000.00-1316.25%
TDG241018P013550002024-10-11 9:49AM EDT1,355.009.851.408.30-3.55-26.49%1332.18%
TDG241018P013600002024-10-02 1:41PM EDT1,360.005.900.000.000.00-4566.25%
TDG241018P013650002024-10-11 9:40AM EDT1,365.0013.155.209.20-5.35-28.92%22029.75%
TDG241018P013700002024-10-03 10:43AM EDT1,370.0010.700.000.000.00-11163.13%
TDG241018P013750002024-10-07 1:30PM EDT1,375.0032.006.2011.300.00-6828.68%
TDG241018P013800002024-10-03 1:21PM EDT1,380.0014.000.000.000.00-1862003.13%
TDG241018P013900002024-10-02 10:14AM EDT1,390.0013.450.000.000.00-181.56%
TDG241018P014000002024-10-02 10:14AM EDT1,400.0015.850.000.000.00-1110.78%
TDG241018P014100002024-10-01 3:17PM EDT1,410.0019.650.000.000.00-660.00%
TDG241018P014200002024-10-03 3:49PM EDT1,420.0028.500.000.000.00-5200.00%
TDG241018P014250002024-09-24 10:00AM EDT1,425.00102.3028.2033.900.00--127.52%
TDG241018P014400002024-10-03 10:47AM EDT1,440.0033.930.000.000.00-6130.00%
TDG241018P014500002024-10-01 11:37AM EDT1,450.0041.670.000.000.00-120.00%
TDG241018P015000002024-09-24 10:00AM EDT1,500.00102.300.000.000.00--10.00%