U.S. markets open in 9 hours 3 minutes

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1,255.85+17.78 (+1.44%)
Al cierre: 04:00PM EDT
1,253.01 -2.84 (-0.23%)
Fuera de horario: 07:15PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TDG240816C010000002024-07-16 3:20PM EDT1,000.00283.550.000.000.00-200.00%
TDG240816C010100002023-12-27 1:18PM EDT1,010.0096.50141.00150.000.00--10.00%
TDG240816C010400002024-01-19 3:53PM EDT1,040.00109.56160.00168.800.00-110.00%
TDG240816C010700002024-03-04 12:40PM EDT1,070.00160.00199.00207.000.00-1263.49%
TDG240816C010900002024-02-12 1:55PM EDT1,090.00107.50152.00160.000.00-200.00%
TDG240816C011000002024-06-03 11:32AM EDT1,100.00237.00191.50199.000.00-1280.18%
TDG240816C011100002024-02-12 4:00PM EDT1,110.0092.00138.00146.000.00-1119.31%
TDG240816C011200002024-04-17 1:36PM EDT1,120.00151.00193.00202.000.00-2294.89%
TDG240816C011500002024-07-19 3:30PM EDT1,150.00104.480.000.000.00-200.00%
TDG240816C011600002024-05-03 11:59AM EDT1,160.00178.85201.00210.100.00-16121.78%
TDG240816C011800002024-07-11 9:41AM EDT1,180.00102.000.000.000.00-200.00%
TDG240816C012000002024-07-19 3:29PM EDT1,200.0069.180.000.000.00-200.00%
TDG240816C012100002024-07-08 12:28PM EDT1,210.0082.560.000.000.00--00.00%
TDG240816C012200002024-04-02 3:11PM EDT1,220.0083.10111.00119.000.00-1574.40%
TDG240816C012300002024-07-16 11:20AM EDT1,230.0071.000.000.000.00-300.00%
TDG240816C012400002024-07-16 10:10AM EDT1,240.0053.840.000.000.00-400.00%
TDG240816C012500002024-07-22 1:34PM EDT1,250.0047.100.000.00+7.10+17.75%500.00%
TDG240816C012600002024-07-19 10:25AM EDT1,260.0041.000.000.000.00-300.39%
TDG240816C012700002024-07-22 9:35AM EDT1,270.0035.000.000.00+0.30+0.86%100.78%
TDG240816C012800002024-07-22 1:35PM EDT1,280.0031.000.000.00+5.10+19.69%101.56%
TDG240816C012900002024-07-16 12:02PM EDT1,290.0033.700.000.000.00-101.56%
TDG240816C013000002024-07-22 10:04AM EDT1,300.0021.000.000.00+2.00+10.53%203.13%
TDG240816C013100002024-07-18 2:18PM EDT1,310.0019.200.000.000.00-303.13%
TDG240816C013200002024-07-17 2:02PM EDT1,320.0017.300.000.000.00-103.13%
TDG240816C013300002024-07-22 12:17PM EDT1,330.0012.570.000.00-2.83-18.38%2003.13%
TDG240816C013400002024-07-22 2:30PM EDT1,340.0011.900.000.00-7.07-37.27%206.25%
TDG240816C013500002024-07-22 2:07PM EDT1,350.009.760.000.00-1.09-10.05%806.25%
TDG240816C013600002024-07-22 10:18AM EDT1,360.007.500.000.00-0.10-1.32%906.25%
TDG240816C013700002024-07-17 12:35PM EDT1,370.007.700.000.000.00-206.25%
TDG240816C013800002024-07-22 2:11PM EDT1,380.005.000.000.00-1.48-22.84%106.25%
TDG240816C014000002024-07-19 10:53AM EDT1,400.003.500.000.000.00-106.25%
TDG240816C014100002024-07-16 11:12AM EDT1,410.007.590.000.000.00-206.25%
TDG240816C014200002024-07-10 10:34AM EDT1,420.005.370.000.000.00-1012.50%
TDG240816C014400002024-05-07 10:28AM EDT1,440.0014.1523.6031.000.00--165.07%
TDG240816C014500002024-07-12 12:41PM EDT1,450.002.400.000.000.00-1012.50%
TDG240816C014600002024-06-28 12:41PM EDT1,460.005.080.000.000.00-2012.50%
TDG240816C014800002024-06-24 1:14PM EDT1,480.0011.500.000.000.00-1012.50%
TDG240816C014900002024-07-19 12:09PM EDT1,490.001.000.000.000.00-1012.50%
TDG240816C015000002024-07-16 11:12AM EDT1,500.002.600.000.000.00-2012.50%
TDG240816C015200002024-06-21 3:53PM EDT1,520.005.000.004.700.00-1047.65%
TDG240816C015400002024-05-21 1:20PM EDT1,540.006.701.8011.000.00--153.73%
TDG240816C015800002024-07-19 9:47AM EDT1,580.000.950.000.000.00-1012.50%
TDG240816C016000002024-06-27 3:55PM EDT1,600.002.000.000.000.00-2012.50%
TDG240816C016200002024-04-26 9:30AM EDT1,620.003.500.004.800.00-1152.34%
TDG240816C016300002024-07-18 12:32PM EDT1,630.000.600.000.000.00-1025.00%
TDG240816C016400002024-07-19 9:46AM EDT1,640.000.800.000.000.00-2025.00%
TDG240816C016500002024-07-18 12:39PM EDT1,650.000.500.000.000.00-1025.00%
TDG240816C016600002024-07-18 12:32PM EDT1,660.001.000.000.000.00-1025.00%
TDG240816C016700002024-07-18 12:31PM EDT1,670.000.900.000.000.00-1025.00%
TDG240816C016800002024-07-19 12:08PM EDT1,680.000.400.000.000.00-1025.00%
TDG240816C017000002024-07-18 12:42PM EDT1,700.000.850.000.000.00-1025.00%
TDG240816C017200002024-06-26 12:33PM EDT1,720.001.300.000.000.00--025.00%
TDG240816C017400002024-03-12 1:25PM EDT1,740.000.800.004.800.00--163.93%
TDG240816C018000002024-05-24 10:06AM EDT1,800.000.150.004.800.00-1169.28%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TDG240816P005200002024-03-11 9:41AM EDT520.000.200.0010.000.00-14183.85%
TDG240816P005600002024-03-08 11:29AM EDT560.000.500.004.800.00-12150.40%
TDG240816P005800002024-01-25 10:30AM EDT580.001.650.004.800.00--1144.43%
TDG240816P006400002024-04-05 9:42AM EDT640.000.700.004.800.00-10127.67%
TDG240816P007000002024-01-10 1:14PM EDT700.006.050.1010.000.00--1127.80%
TDG240816P007200002024-05-10 10:48AM EDT720.000.500.000.600.00--181.88%
TDG240816P007400002024-03-08 10:30AM EDT740.002.300.1010.000.00-22117.20%
TDG240816P007600002024-03-21 2:46PM EDT760.001.100.004.800.00-1198.25%
TDG240816P007800002024-06-10 11:11AM EDT780.000.500.004.800.00-1493.77%
TDG240816P008000002024-07-19 9:52AM EDT800.000.600.000.000.00-1025.00%
TDG240816P008200002024-07-19 10:22AM EDT820.000.400.000.000.00-3025.00%
TDG240816P008400002024-07-16 10:34AM EDT840.000.450.000.000.00-1025.00%
TDG240816P008600002024-04-09 9:30AM EDT860.003.200.000.000.00-1325.00%
TDG240816P008900002024-04-24 9:30AM EDT890.002.600.000.000.00--125.00%
TDG240816P009000002024-04-04 3:28PM EDT900.006.400.004.800.00-11868.81%
TDG240816P009100002024-02-26 11:28AM EDT910.007.701.009.800.00-1178.25%
TDG240816P009200002024-04-09 9:30AM EDT920.005.900.000.000.00--125.00%
TDG240816P009300002024-04-15 12:22PM EDT930.006.570.004.800.00-5163.00%
TDG240816P009500002024-05-02 9:30AM EDT950.005.300.004.800.00-1259.19%
TDG240816P009600002024-05-02 9:30AM EDT960.005.900.004.800.00-1357.31%
TDG240816P009700002024-05-06 9:32AM EDT970.004.400.000.000.00-1225.00%
TDG240816P010000002024-04-30 3:04PM EDT1,000.008.570.1010.000.00-1758.22%
TDG240816P010100002024-05-08 1:29PM EDT1,010.007.500.0510.000.00-1156.12%
TDG240816P010200002024-03-21 11:24AM EDT1,020.0013.5813.0021.900.00-301576.48%
TDG240816P010300002024-04-24 9:30AM EDT1,030.0010.500.000.000.00-11712.50%
TDG240816P010400002024-05-14 11:03AM EDT1,040.006.140.058.500.00-2257.27%
TDG240816P010500002024-05-21 11:39AM EDT1,050.004.100.0010.000.00-1257.70%
TDG240816P010600002024-06-17 10:27AM EDT1,060.004.000.004.800.00-1945.56%
TDG240816P010700002024-05-28 9:30AM EDT1,070.003.100.1010.000.00-1153.20%
TDG240816P010800002024-05-07 11:37AM EDT1,080.0010.400.3010.000.00-1550.96%
TDG240816P010900002024-07-15 3:45PM EDT1,090.006.270.000.000.00-2012.50%
TDG240816P011000002024-07-11 12:58PM EDT1,100.004.390.000.000.00-2012.50%
TDG240816P011100002024-05-07 11:51AM EDT1,110.0013.600.4510.000.00-101244.22%
TDG240816P011200002024-07-05 1:08PM EDT1,120.006.070.000.000.00-406.25%
TDG240816P011300002024-07-22 11:14AM EDT1,130.006.000.000.00-1.21-16.78%106.25%
TDG240816P011400002024-07-15 3:45PM EDT1,140.0010.770.000.000.00-206.25%
TDG240816P011500002024-07-16 10:28AM EDT1,150.009.000.000.000.00-106.25%
TDG240816P011600002024-07-18 1:43PM EDT1,160.0012.800.000.000.00-206.25%
TDG240816P011700002024-07-18 1:45PM EDT1,170.0014.550.000.000.00-206.25%
TDG240816P011800002024-07-22 9:43AM EDT1,180.0013.190.000.00-2.31-14.90%106.25%
TDG240816P011900002024-07-19 3:02PM EDT1,190.0021.620.000.000.00-103.13%
TDG240816P012000002024-07-19 3:35PM EDT1,200.0025.180.000.000.00-103.13%
TDG240816P012100002024-07-02 12:30PM EDT1,210.0023.040.000.000.00-103.13%
TDG240816P012200002024-07-19 3:35PM EDT1,220.0032.110.000.000.00-203.13%
TDG240816P012300002024-07-19 12:22PM EDT1,230.0032.000.000.000.00-101.56%
TDG240816P012400002024-07-19 12:28PM EDT1,240.0037.000.000.000.00-400.78%
TDG240816P012500002024-07-22 3:44PM EDT1,250.0032.800.000.00-13.20-28.70%600.39%
TDG240816P012600002024-07-16 2:08PM EDT1,260.0034.100.000.000.00-100.00%
TDG240816P012700002024-07-19 3:02PM EDT1,270.0055.250.000.000.00-100.00%
TDG240816P012800002024-07-19 2:59PM EDT1,280.0063.120.000.000.00-200.00%
TDG240816P012900002024-07-09 3:32PM EDT1,290.0050.200.000.000.00-200.00%
TDG240816P013000002024-07-19 12:15PM EDT1,300.0069.870.000.000.00-100.00%
TDG240816P013100002024-07-03 10:26AM EDT1,310.0061.500.000.000.00-100.00%
TDG240816P013200002024-07-08 3:50PM EDT1,320.0072.490.000.000.00-1000.00%
TDG240816P013300002024-06-25 10:28AM EDT1,330.0052.500.000.000.00--00.00%
TDG240816P013400002024-06-24 10:09AM EDT1,340.0054.700.000.000.00-100.00%
TDG240816P013600002024-05-22 11:10AM EDT1,360.0062.0067.0076.300.00-120.00%
TDG240816P013800002024-05-22 1:08PM EDT1,380.0075.0079.1088.500.00--10.00%