Italia markets close in 1 hour 8 minutes
FTSE MIB
34.747,68 +255,27 (+0,74%) Dow Jones
38.652,16 -34,16 (-0,09%) Nasdaq
16.842,13 +107,12 (+0,64%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
75,23 -1,76 (-2,29%) Bitcoin EUR
64.235,55 +1.593,21 (+2,54%)
TransDigm Group Incorporated (TDG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:15AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621C01050000 | 2024-04-30 2:10PM EDT | 1,050.00 | 216.00 | 270.00 | 280.00 | 0.00 | - | - | 1 | 0.00% |
| TDG240621C01100000 | 2024-05-20 3:55PM EDT | 1,100.00 | 218.00 | 232.10 | 242.00 | 0.00 | - | 5 | 4 | 51.09% |
| TDG240621C01150000 | 2024-04-29 2:42PM EDT | 1,150.00 | 129.97 | 165.50 | 174.00 | 0.00 | - | - | 2 | 0.00% |
| TDG240621C01160000 | 2024-05-14 9:32AM EDT | 1,160.00 | 128.68 | 173.00 | 182.00 | 0.00 | - | 1 | 1 | 50.53% |
| TDG240621C01170000 | 2024-04-29 2:42PM EDT | 1,170.00 | 114.01 | 145.10 | 154.00 | 0.00 | - | - | 2 | 0.00% |
| TDG240621C01180000 | 2024-05-17 3:44PM EDT | 1,180.00 | 123.00 | 154.00 | 164.00 | 0.00 | - | 1 | 1 | 49.28% |
| TDG240621C01190000 | 2024-05-22 12:36PM EDT | 1,190.00 | 155.43 | 144.00 | 154.00 | 0.00 | - | 2 | 2 | 46.88% |
| TDG240621C01200000 | 2024-05-22 12:36PM EDT | 1,200.00 | 145.58 | 133.10 | 143.00 | 0.00 | - | 2 | 2 | 42.96% |
| TDG240621C01210000 | 2024-05-14 3:50PM EDT | 1,210.00 | 85.12 | 123.10 | 133.00 | 0.00 | - | 1 | 1 | 40.60% |
| TDG240621C01220000 | 2024-05-31 3:53PM EDT | 1,220.00 | 128.68 | 115.10 | 124.00 | 0.00 | - | 1 | 2 | 39.66% |
| TDG240621C01230000 | 2024-05-07 12:20PM EDT | 1,230.00 | 80.00 | 105.00 | 115.00 | 0.00 | - | 1 | 1 | 38.56% |
| TDG240621C01240000 | 2024-05-31 3:53PM EDT | 1,240.00 | 109.32 | 97.00 | 106.00 | 0.00 | - | 1 | 0 | 37.31% |
| TDG240621C01250000 | 2024-05-28 2:36PM EDT | 1,250.00 | 81.16 | 86.20 | 95.00 | 0.00 | - | 5 | 5 | 33.53% |
| TDG240621C01260000 | 2024-05-23 10:00AM EDT | 1,260.00 | 65.40 | 78.00 | 87.00 | 0.00 | - | 20 | 23 | 33.26% |
| TDG240621C01270000 | 2024-05-23 1:23PM EDT | 1,270.00 | 71.12 | 69.30 | 78.00 | 0.00 | - | 2 | 6 | 31.65% |
| TDG240621C01280000 | 2024-05-21 12:26PM EDT | 1,280.00 | 67.78 | 61.00 | 69.00 | 0.00 | - | 1 | 9 | 29.87% |
| TDG240621C01290000 | 2024-05-31 3:58PM EDT | 1,290.00 | 66.10 | 51.90 | 60.00 | 0.00 | - | 3 | 13 | 27.94% |
| TDG240621C01300000 | 2024-05-31 10:45AM EDT | 1,300.00 | 39.00 | 45.00 | 53.00 | 0.00 | - | 5 | 127 | 27.65% |
| TDG240621C01310000 | 2024-05-28 3:00PM EDT | 1,310.00 | 36.00 | 38.00 | 46.00 | 0.00 | - | 2 | 24 | 27.00% |
| TDG240621C01320000 | 2024-05-31 3:49PM EDT | 1,320.00 | 39.70 | 31.20 | 40.00 | 0.00 | - | 9 | 26 | 26.84% |
| TDG240621C01330000 | 2024-06-03 9:30AM EDT | 1,330.00 | 40.40 | 25.10 | 33.00 | +3.91 | +10.72% | 1 | 385 | 25.46% |
| TDG240621C01340000 | 2024-05-30 11:39AM EDT | 1,340.00 | 21.10 | 20.00 | 27.90 | 0.00 | - | 500 | 507 | 25.25% |
| TDG240621C01350000 | 2024-05-31 3:56PM EDT | 1,350.00 | 25.24 | 15.00 | 23.00 | 0.00 | - | 2 | 25 | 24.77% |
| TDG240621C01360000 | 2024-05-24 10:35AM EDT | 1,360.00 | 23.00 | 11.00 | 20.00 | 0.00 | - | 200 | 205 | 25.47% |
| TDG240621C01370000 | 2024-05-30 1:53PM EDT | 1,370.00 | 10.50 | 7.90 | 17.00 | 0.00 | - | 501 | 79 | 25.80% |
| TDG240621C01380000 | 2024-05-31 11:14AM EDT | 1,380.00 | 8.13 | 4.00 | 14.00 | 0.00 | - | 2 | 31 | 25.75% |
| TDG240621C01390000 | 2024-05-21 2:11PM EDT | 1,390.00 | 9.91 | 2.40 | 11.90 | 0.00 | - | - | 2 | 26.19% |
| TDG240621C01400000 | 2024-05-31 11:14AM EDT | 1,400.00 | 5.03 | 4.00 | 10.00 | 0.00 | - | 2 | 12 | 26.51% |
| TDG240621C01410000 | 2024-05-31 2:45PM EDT | 1,410.00 | 5.10 | 0.10 | 10.00 | 0.00 | - | 2 | 4 | 28.72% |
| TDG240621C01420000 | 2024-05-24 3:54PM EDT | 1,420.00 | 6.00 | 0.10 | 10.00 | 0.00 | - | 8 | 12 | 30.87% |
| TDG240621C01440000 | 2024-05-22 10:47AM EDT | 1,440.00 | 2.41 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 34.98% |
| TDG240621C01450000 | 2024-05-28 9:30AM EDT | 1,450.00 | 3.30 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 36.95% |
| TDG240621C01510000 | 2024-05-10 11:43AM EDT | 1,510.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 39.17% |
| TDG240621C01560000 | 2024-05-07 9:42AM EDT | 1,560.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 46.60% |
| TDG240621C01570000 | 2024-05-07 9:43AM EDT | 1,570.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.03% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621P00930000 | 2024-04-26 9:30AM EDT | 930.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 72.55% |
| TDG240621P00990000 | 2024-04-26 9:30AM EDT | 990.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 71.08% |
| TDG240621P01010000 | 2024-04-24 9:30AM EDT | 1,010.00 | 2.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 66.76% |
| TDG240621P01040000 | 2024-05-24 10:04AM EDT | 1,040.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.02% |
| TDG240621P01060000 | 2024-05-10 11:43AM EDT | 1,060.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 57.08% |
| TDG240621P01080000 | 2024-05-06 9:32AM EDT | 1,080.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.18% |
| TDG240621P01110000 | 2024-05-17 12:51PM EDT | 1,110.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 54.93% |
| TDG240621P01120000 | 2024-05-17 12:38PM EDT | 1,120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 52.81% |
| TDG240621P01150000 | 2024-05-28 2:46PM EDT | 1,150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 46.47% |
| TDG240621P01160000 | 2024-05-22 12:13PM EDT | 1,160.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 44.37% |
| TDG240621P01170000 | 2024-05-30 9:42AM EDT | 1,170.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 42.27% |
| TDG240621P01180000 | 2024-05-30 9:42AM EDT | 1,180.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.16% |
| TDG240621P01190000 | 2024-05-17 3:21PM EDT | 1,190.00 | 4.16 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 38.06% |
| TDG240621P01200000 | 2024-05-28 2:42PM EDT | 1,200.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 35.95% |
| TDG240621P01210000 | 2024-05-31 2:14PM EDT | 1,210.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 33.84% |
| TDG240621P01220000 | 2024-05-29 10:21AM EDT | 1,220.00 | 5.31 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 31.71% |
| TDG240621P01230000 | 2024-05-29 10:21AM EDT | 1,230.00 | 5.89 | 0.05 | 10.00 | 0.00 | - | 1 | 13 | 37.47% |
| TDG240621P01240000 | 2024-05-31 9:30AM EDT | 1,240.00 | 4.70 | 0.05 | 10.00 | 0.00 | - | 1 | 5 | 35.00% |
| TDG240621P01250000 | 2024-05-16 12:48PM EDT | 1,250.00 | 14.90 | 0.10 | 5.20 | 0.00 | - | 1 | 151 | 25.89% |
| TDG240621P01260000 | 2024-05-23 2:20PM EDT | 1,260.00 | 8.10 | 0.10 | 10.00 | 0.00 | - | 1 | 2 | 29.99% |
| TDG240621P01270000 | 2024-05-23 2:23PM EDT | 1,270.00 | 10.50 | 2.20 | 7.40 | 0.00 | - | 1 | 34 | 24.31% |
| TDG240621P01280000 | 2024-05-31 2:09PM EDT | 1,280.00 | 8.50 | 1.30 | 10.90 | 0.00 | - | 1 | 7 | 25.79% |
| TDG240621P01290000 | 2024-05-29 12:35PM EDT | 1,290.00 | 13.50 | 3.10 | 12.00 | 0.00 | - | 5 | 8 | 24.18% |
| TDG240621P01300000 | 2024-05-28 11:38AM EDT | 1,300.00 | 11.70 | 5.10 | 15.00 | 0.00 | - | 1 | 26 | 24.14% |
| TDG240621P01310000 | 2024-05-28 2:24PM EDT | 1,310.00 | 18.13 | 8.10 | 18.00 | 0.00 | - | 1 | 43 | 23.66% |
| TDG240621P01320000 | 2024-05-28 2:41PM EDT | 1,320.00 | 27.00 | 12.30 | 21.00 | 0.00 | - | 6 | 8 | 22.78% |
| TDG240621P01330000 | 2024-05-31 3:44PM EDT | 1,330.00 | 15.00 | 16.10 | 25.00 | -7.00 | -31.82% | 1 | 2 | 22.30% |
| TDG240621P01340000 | 2024-05-28 12:37PM EDT | 1,340.00 | 29.40 | 21.10 | 30.00 | 0.00 | - | 1 | 0 | 22.18% |
| TDG240621P01350000 | 2024-05-31 2:25PM EDT | 1,350.00 | 34.75 | 27.00 | 36.00 | 0.00 | - | 1 | 2 | 22.41% |
| TDG240621P01490000 | 2024-05-03 9:39AM EDT | 1,490.00 | 208.00 | 140.10 | 150.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.