Mercados españoles cerrados
S&P 500
5.302,92 +56,24 (+1,07%) Nasdaq
16.739,11 +227,93 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0881 +0,0060 (+0,56%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.615,42 +4.048,98 (+7,16%)
TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:30PM EDT. Mercado abierto.
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240816C01000000 | 2024-02-07 2:58PM EDT | 1,000.00 | 200.80 | 204.00 | 211.00 | 0.00 | - | - | 2 | 0.00% |
| TDG240816C01010000 | 2023-12-27 1:18PM EDT | 1,010.00 | 96.50 | 141.00 | 150.00 | 0.00 | - | - | 1 | 0.00% |
| TDG240816C01040000 | 2024-01-19 3:53PM EDT | 1,040.00 | 109.56 | 160.00 | 168.80 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240816C01070000 | 2024-03-04 12:40PM EDT | 1,070.00 | 160.00 | 199.00 | 207.00 | 0.00 | - | 1 | 2 | 0.00% |
| TDG240816C01090000 | 2024-02-12 1:55PM EDT | 1,090.00 | 107.50 | 152.00 | 160.00 | 0.00 | - | 2 | 0 | 0.00% |
| TDG240816C01100000 | 2024-05-03 11:59AM EDT | 1,100.00 | 224.15 | 204.20 | 213.00 | 0.00 | - | 1 | 2 | 39.64% |
| TDG240816C01110000 | 2024-02-12 4:00PM EDT | 1,110.00 | 92.00 | 138.00 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TDG240816C01120000 | 2024-04-17 1:36PM EDT | 1,120.00 | 151.00 | 187.10 | 195.00 | 0.00 | - | 2 | 2 | 37.87% |
| TDG240816C01160000 | 2024-05-03 11:59AM EDT | 1,160.00 | 178.85 | 153.00 | 161.00 | 0.00 | - | 1 | 6 | 34.98% |
| TDG240816C01180000 | 2024-05-10 9:33AM EDT | 1,180.00 | 178.85 | 136.90 | 144.70 | 0.00 | - | 1 | 3 | 33.63% |
| TDG240816C01200000 | 2024-05-13 11:47AM EDT | 1,200.00 | 136.95 | 121.10 | 129.00 | 0.00 | - | 1 | 7 | 32.36% |
| TDG240816C01220000 | 2024-04-02 3:11PM EDT | 1,220.00 | 83.10 | 111.00 | 119.00 | 0.00 | - | 1 | 5 | 33.25% |
| TDG240816C01240000 | 2024-05-03 10:10AM EDT | 1,240.00 | 113.55 | 93.00 | 101.00 | 0.00 | - | 3 | 2 | 30.56% |
| TDG240816C01260000 | 2024-05-06 9:54AM EDT | 1,260.00 | 105.50 | 80.30 | 88.00 | 0.00 | - | 1 | 1 | 29.66% |
| TDG240816C01280000 | 2024-05-03 11:29AM EDT | 1,280.00 | 90.00 | 70.70 | 77.00 | 0.00 | - | 1 | 1 | 29.24% |
| TDG240816C01300000 | 2024-05-13 2:04PM EDT | 1,300.00 | 68.55 | 59.20 | 66.00 | 0.00 | - | 2 | 9 | 28.50% |
| TDG240816C01320000 | 2024-05-13 10:47AM EDT | 1,320.00 | 60.90 | 49.40 | 56.00 | 0.00 | - | 1 | 1 | 27.83% |
| TDG240816C01340000 | 2024-05-10 12:35PM EDT | 1,340.00 | 61.90 | 40.50 | 48.00 | 0.00 | - | 1 | 7 | 27.60% |
| TDG240816C01360000 | 2024-05-13 2:04PM EDT | 1,360.00 | 39.85 | 33.00 | 39.00 | 0.00 | - | 2 | 5 | 26.63% |
| TDG240816C01380000 | 2024-04-29 3:59PM EDT | 1,380.00 | 36.42 | 26.10 | 32.80 | 0.00 | - | 5 | 5 | 26.45% |
| TDG240816C01400000 | 2024-05-08 11:04AM EDT | 1,400.00 | 41.60 | 20.00 | 25.00 | 0.00 | - | 1 | 7 | 25.18% |
| TDG240816C01420000 | 2024-05-15 10:29AM EDT | 1,420.00 | 19.50 | 15.60 | 22.80 | +1.36 | +7.50% | 2 | 1 | 26.18% |
| TDG240816C01440000 | 2024-05-07 10:28AM EDT | 1,440.00 | 14.15 | 11.00 | 19.00 | 0.00 | - | - | 1 | 26.15% |
| TDG240816C01480000 | 2024-01-08 2:00PM EDT | 1,480.00 | 1.20 | 3.80 | 13.00 | 0.00 | - | 1 | 1 | 26.12% |
| TDG240816C01500000 | 2024-05-13 10:04AM EDT | 1,500.00 | 10.92 | 3.40 | 12.00 | 0.00 | - | 2 | 2 | 27.04% |
| TDG240816C01580000 | 2024-03-15 10:50AM EDT | 1,580.00 | 2.50 | 0.20 | 10.00 | 0.00 | - | 1 | 1 | 31.32% |
| TDG240816C01600000 | 2024-04-24 9:30AM EDT | 1,600.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | - | 1 | 32.65% |
| TDG240816C01620000 | 2024-04-26 9:30AM EDT | 1,620.00 | 3.50 | 0.05 | 9.60 | 0.00 | - | 1 | 1 | 33.61% |
| TDG240816C01640000 | 2024-04-26 9:30AM EDT | 1,640.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 29.83% |
| TDG240816C01660000 | 2024-04-26 9:30AM EDT | 1,660.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 30.95% |
| TDG240816C01680000 | 2024-04-26 9:30AM EDT | 1,680.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.06% |
| TDG240816C01700000 | 2024-04-26 9:30AM EDT | 1,700.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.14% |
| TDG240816C01740000 | 2024-03-12 1:25PM EDT | 1,740.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 35.24% |
| TDG240816C01800000 | 2024-05-13 10:11AM EDT | 1,800.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 38.26% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240816P00520000 | 2024-03-11 9:41AM EDT | 520.00 | 0.20 | 0.00 | 10.00 | 0.00 | - | 1 | 4 | 96.50% |
| TDG240816P00560000 | 2024-03-08 11:29AM EDT | 560.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 79.15% |
| TDG240816P00580000 | 2024-01-25 10:30AM EDT | 580.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.09% |
| TDG240816P00640000 | 2024-04-05 9:42AM EDT | 640.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 67.46% |
| TDG240816P00700000 | 2024-01-10 1:14PM EDT | 700.00 | 6.05 | 0.10 | 10.00 | 0.00 | - | - | 1 | 67.70% |
| TDG240816P00720000 | 2024-05-10 10:48AM EDT | 720.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.12% |
| TDG240816P00740000 | 2024-03-08 10:30AM EDT | 740.00 | 2.30 | 0.10 | 10.00 | 0.00 | - | 2 | 2 | 62.26% |
| TDG240816P00760000 | 2024-03-21 2:46PM EDT | 760.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.35% |
| TDG240816P00780000 | 2024-05-13 10:12AM EDT | 780.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 50.06% |
| TDG240816P00800000 | 2024-05-02 10:33AM EDT | 800.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 54.05% |
| TDG240816P00820000 | 2024-01-26 1:41PM EDT | 820.00 | 11.80 | 0.30 | 10.00 | 0.00 | - | 1 | 2 | 52.34% |
| TDG240816P00840000 | 2024-04-24 9:30AM EDT | 840.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 49.26% |
| TDG240816P00860000 | 2024-04-09 9:30AM EDT | 860.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TDG240816P00890000 | 2024-04-24 9:30AM EDT | 890.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 43.52% |
| TDG240816P00900000 | 2024-04-04 3:28PM EDT | 900.00 | 6.40 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 42.40% |
| TDG240816P00910000 | 2024-02-26 11:28AM EDT | 910.00 | 7.70 | 1.00 | 9.80 | 0.00 | - | 1 | 1 | 48.47% |
| TDG240816P00920000 | 2024-04-09 9:30AM EDT | 920.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TDG240816P00930000 | 2024-04-15 12:22PM EDT | 930.00 | 6.57 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 39.11% |
| TDG240816P00950000 | 2024-05-02 9:30AM EDT | 950.00 | 5.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 36.96% |
| TDG240816P00960000 | 2024-05-02 9:30AM EDT | 960.00 | 5.90 | 0.20 | 7.50 | 0.00 | - | 1 | 3 | 39.68% |
| TDG240816P00970000 | 2024-05-06 9:32AM EDT | 970.00 | 4.40 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 41.41% |
| TDG240816P01000000 | 2024-04-30 3:04PM EDT | 1,000.00 | 8.57 | 0.05 | 10.00 | 0.00 | - | 1 | 7 | 37.88% |
| TDG240816P01010000 | 2024-05-08 1:29PM EDT | 1,010.00 | 7.50 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 36.71% |
| TDG240816P01020000 | 2024-03-21 11:24AM EDT | 1,020.00 | 13.58 | 13.00 | 21.90 | 0.00 | - | 30 | 15 | 45.24% |
| TDG240816P01030000 | 2024-04-24 9:30AM EDT | 1,030.00 | 10.50 | 0.55 | 9.50 | 0.00 | - | 1 | 17 | 33.92% |
| TDG240816P01040000 | 2024-05-14 11:03AM EDT | 1,040.00 | 6.14 | 1.05 | 9.90 | 0.00 | - | 2 | 2 | 33.15% |
| TDG240816P01050000 | 2024-05-14 11:03AM EDT | 1,050.00 | 7.01 | 1.05 | 9.50 | 0.00 | - | 2 | 2 | 31.65% |
| TDG240816P01060000 | 2024-05-07 11:48AM EDT | 1,060.00 | 8.50 | 2.00 | 10.80 | 0.00 | - | 1 | 9 | 31.66% |
| TDG240816P01080000 | 2024-05-07 11:37AM EDT | 1,080.00 | 10.40 | 3.40 | 11.80 | 0.00 | - | 1 | 5 | 30.16% |
| TDG240816P01090000 | 2024-04-15 1:27PM EDT | 1,090.00 | 28.20 | 4.00 | 12.50 | 0.00 | - | 2 | 5 | 29.53% |
| TDG240816P01100000 | 2024-05-07 11:36AM EDT | 1,100.00 | 12.40 | 5.00 | 13.90 | 0.00 | - | 1 | 3 | 29.36% |
| TDG240816P01110000 | 2024-05-07 11:51AM EDT | 1,110.00 | 13.60 | 6.40 | 14.50 | 0.00 | - | 10 | 12 | 28.57% |
| TDG240816P01120000 | 2024-02-05 10:59AM EDT | 1,120.00 | 69.00 | 45.10 | 51.90 | 0.00 | - | - | 1 | 47.64% |
| TDG240816P01130000 | 2024-05-08 9:33AM EDT | 1,130.00 | 12.50 | 8.10 | 16.70 | 0.00 | - | 3 | 3 | 27.54% |
| TDG240816P01140000 | 2024-05-08 11:09AM EDT | 1,140.00 | 11.20 | 9.70 | 16.70 | 0.00 | - | 6 | 20 | 26.29% |
| TDG240816P01160000 | 2024-05-08 11:43AM EDT | 1,160.00 | 13.70 | 12.10 | 20.90 | 0.00 | - | 4 | 9 | 26.11% |
| TDG240816P01180000 | 2024-05-14 12:56PM EDT | 1,180.00 | 23.38 | 16.10 | 23.40 | 0.00 | - | 2 | 11 | 24.71% |
| TDG240816P01200000 | 2024-05-08 3:54PM EDT | 1,200.00 | 19.90 | 21.10 | 27.70 | 0.00 | - | 14 | 19 | 23.96% |
| TDG240816P01220000 | 2024-05-14 11:03AM EDT | 1,220.00 | 33.70 | 25.00 | 32.80 | 0.00 | - | 2 | 11 | 23.24% |
| TDG240816P01240000 | 2024-05-14 11:03AM EDT | 1,240.00 | 40.65 | 31.80 | 38.90 | 0.00 | - | 3 | 4 | 22.60% |
| TDG240816P01260000 | 2024-05-14 9:54AM EDT | 1,260.00 | 48.05 | 38.00 | 46.00 | 0.00 | - | 1 | 2 | 21.97% |
| TDG240816P01280000 | 2024-05-13 1:26PM EDT | 1,280.00 | 49.22 | 48.50 | 55.20 | 0.00 | - | 1 | 7 | 21.76% |
| TDG240816P01300000 | 2024-05-13 3:56PM EDT | 1,300.00 | 61.50 | 57.70 | 62.90 | 0.00 | - | 3 | 2 | 20.54% |
| TDG240816P01320000 | 2024-05-13 10:13AM EDT | 1,320.00 | 60.85 | 68.00 | 75.00 | 0.00 | - | 1 | 1 | 20.57% |
| TDG240816P01340000 | 2024-05-08 1:25PM EDT | 1,340.00 | 67.90 | 78.40 | 87.00 | 0.00 | - | - | 1 | 20.11% |
| TDG240816P01360000 | 2024-05-06 11:35AM EDT | 1,360.00 | 96.60 | 91.00 | 99.00 | 0.00 | - | - | 1 | 19.13% |
© 2024 Yahoo. Todos los derechos reservados.