Deutsche Märkte öffnen in 7 Stunden 46 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.529,56 -126,78 (-0,20%) CMC Crypto 200
1.440,10 -6,57 (-0,45%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
TransDigm Group Incorporated (TDG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621C01050000 | 2024-04-30 2:10PM EDT | 1,050.00 | 216.00 | 270.00 | 280.00 | 0.00 | - | - | 1 | 115.94% |
| TDG240621C01100000 | 2024-05-20 3:55PM EDT | 1,100.00 | 218.00 | 204.30 | 213.00 | 0.00 | - | 5 | 4 | 57.76% |
| TDG240621C01150000 | 2024-04-29 2:42PM EDT | 1,150.00 | 129.97 | 165.50 | 174.00 | 0.00 | - | - | 2 | 71.60% |
| TDG240621C01160000 | 2024-05-14 9:32AM EDT | 1,160.00 | 128.68 | 144.30 | 153.00 | 0.00 | - | 1 | 1 | 54.92% |
| TDG240621C01170000 | 2024-04-29 2:42PM EDT | 1,170.00 | 114.01 | 145.10 | 154.00 | 0.00 | - | - | 2 | 64.66% |
| TDG240621C01180000 | 2024-05-17 3:44PM EDT | 1,180.00 | 123.00 | 126.00 | 134.00 | 0.00 | - | 1 | 1 | 51.18% |
| TDG240621C01190000 | 2024-05-22 12:36PM EDT | 1,190.00 | 155.43 | 115.10 | 124.00 | 0.00 | - | 2 | 2 | 48.18% |
| TDG240621C01200000 | 2024-05-22 12:36PM EDT | 1,200.00 | 145.58 | 106.30 | 114.00 | 0.00 | - | 2 | 2 | 45.17% |
| TDG240621C01210000 | 2024-06-07 10:03AM EDT | 1,210.00 | 128.47 | 97.00 | 104.00 | 0.00 | - | 1 | 1 | 42.13% |
| TDG240621C01220000 | 2024-06-07 10:03AM EDT | 1,220.00 | 119.53 | 86.00 | 94.00 | 0.00 | - | 1 | 2 | 39.06% |
| TDG240621C01230000 | 2024-05-07 12:20PM EDT | 1,230.00 | 80.00 | 104.00 | 113.60 | 0.00 | - | 1 | 1 | 69.54% |
| TDG240621C01240000 | 2024-05-31 3:53PM EDT | 1,240.00 | 109.32 | 66.90 | 75.00 | 0.00 | - | 1 | 0 | 34.37% |
| TDG240621C01250000 | 2024-05-28 2:36PM EDT | 1,250.00 | 81.16 | 59.20 | 66.00 | 0.00 | - | 5 | 5 | 32.53% |
| TDG240621C01260000 | 2024-05-23 10:00AM EDT | 1,260.00 | 65.40 | 50.50 | 57.00 | 0.00 | - | 20 | 23 | 30.44% |
| TDG240621C01270000 | 2024-06-05 1:35PM EDT | 1,270.00 | 92.40 | 42.20 | 49.00 | 0.00 | - | 1 | 5 | 29.32% |
| TDG240621C01280000 | 2024-06-05 1:07PM EDT | 1,280.00 | 82.30 | 34.50 | 41.00 | 0.00 | - | 1 | 9 | 27.76% |
| TDG240621C01290000 | 2024-06-06 1:57PM EDT | 1,290.00 | 56.15 | 27.20 | 34.00 | 0.00 | - | 2 | 13 | 26.84% |
| TDG240621C01300000 | 2024-06-07 11:59AM EDT | 1,300.00 | 28.50 | 22.90 | 26.00 | -12.70 | -30.83% | 1 | 127 | 24.27% |
| TDG240621C01310000 | 2024-06-10 3:38PM EDT | 1,310.00 | 21.65 | 17.30 | 23.00 | -12.55 | -36.70% | 4 | 23 | 26.37% |
| TDG240621C01320000 | 2024-06-10 3:37PM EDT | 1,320.00 | 16.40 | 12.80 | 16.30 | -3.30 | -16.75% | 4 | 37 | 23.81% |
| TDG240621C01330000 | 2024-06-10 11:50AM EDT | 1,330.00 | 11.00 | 9.80 | 12.70 | -3.70 | -25.17% | 5 | 388 | 23.83% |
| TDG240621C01340000 | 2024-06-10 2:28PM EDT | 1,340.00 | 8.50 | 5.70 | 10.40 | -7.03 | -45.27% | 3 | 516 | 24.67% |
| TDG240621C01350000 | 2024-06-10 3:57PM EDT | 1,350.00 | 6.20 | 2.40 | 10.00 | -5.53 | -47.14% | 11 | 27 | 27.45% |
| TDG240621C01360000 | 2024-06-06 1:07PM EDT | 1,360.00 | 14.00 | 0.05 | 9.50 | 0.00 | - | 3 | 206 | 29.87% |
| TDG240621C01370000 | 2024-06-06 10:40AM EDT | 1,370.00 | 2.25 | 0.00 | 4.50 | -13.57 | -85.78% | 10 | 80 | 24.93% |
| TDG240621C01380000 | 2024-05-31 11:14AM EDT | 1,380.00 | 8.13 | 0.05 | 8.60 | 0.00 | - | 2 | 31 | 34.31% |
| TDG240621C01390000 | 2024-06-07 11:25AM EDT | 1,390.00 | 5.95 | 1.50 | 7.30 | 0.00 | - | 1 | 3 | 34.89% |
| TDG240621C01400000 | 2024-06-10 10:46AM EDT | 1,400.00 | 2.30 | 0.00 | 2.00 | -0.70 | -23.33% | 2 | 2 | 26.06% |
| TDG240621C01410000 | 2024-05-31 2:45PM EDT | 1,410.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 35.09% |
| TDG240621C01420000 | 2024-06-06 9:48AM EDT | 1,420.00 | 5.00 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 27.88% |
| TDG240621C01440000 | 2024-05-22 10:47AM EDT | 1,440.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 41.70% |
| TDG240621C01450000 | 2024-05-28 9:30AM EDT | 1,450.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.81% |
| TDG240621C01510000 | 2024-05-10 11:43AM EDT | 1,510.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.74% |
| 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% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240621P00930000 | 2024-04-26 9:30AM EDT | 930.00 | 1.50 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 86.74% |
| TDG240621P00990000 | 2024-04-26 9:30AM EDT | 990.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 84.30% |
| TDG240621P01000000 | 2024-06-07 11:14AM EDT | 1,000.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.70% |
| TDG240621P01010000 | 2024-04-24 9:30AM EDT | 1,010.00 | 2.90 | 0.00 | 4.70 | 0.00 | - | - | 1 | 78.83% |
| TDG240621P01040000 | 2024-05-24 10:04AM EDT | 1,040.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.50% |
| TDG240621P01060000 | 2024-05-10 11:43AM EDT | 1,060.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.49% |
| TDG240621P01080000 | 2024-05-06 9:32AM EDT | 1,080.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 61.52% |
| TDG240621P01110000 | 2024-06-07 2:04PM EDT | 1,110.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 54.14% |
| TDG240621P01120000 | 2024-05-17 12:38PM EDT | 1,120.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 51.70% |
| TDG240621P01150000 | 2024-05-28 2:46PM EDT | 1,150.00 | 1.00 | 0.25 | 2.00 | 0.00 | - | 1 | 6 | 42.74% |
| TDG240621P01160000 | 2024-05-22 12:13PM EDT | 1,160.00 | 1.06 | 0.00 | 4.20 | 0.00 | - | 2 | 4 | 47.82% |
| TDG240621P01170000 | 2024-06-07 10:32AM EDT | 1,170.00 | 2.09 | 0.00 | 3.90 | +0.50 | +31.45% | 1 | 4 | 44.31% |
| TDG240621P01180000 | 2024-05-30 9:42AM EDT | 1,180.00 | 2.43 | 0.05 | 10.00 | 0.00 | - | 1 | 1 | 55.05% |
| TDG240621P01190000 | 2024-05-17 3:21PM EDT | 1,190.00 | 4.16 | 0.05 | 10.00 | 0.00 | - | 10 | 11 | 51.93% |
| TDG240621P01200000 | 2024-05-28 2:42PM EDT | 1,200.00 | 3.00 | 0.05 | 4.80 | 0.00 | - | 1 | 22 | 38.56% |
| TDG240621P01210000 | 2024-05-31 2:14PM EDT | 1,210.00 | 3.00 | 0.05 | 10.00 | 0.00 | - | 15 | 15 | 45.61% |
| TDG240621P01220000 | 2024-05-29 10:21AM EDT | 1,220.00 | 5.01 | 0.30 | 7.20 | -0.30 | -5.65% | 10 | 4 | 37.64% |
| TDG240621P01230000 | 2024-06-10 3:12PM EDT | 1,230.00 | 2.92 | 0.05 | 8.30 | +0.52 | +21.67% | 1 | 14 | 36.45% |
| TDG240621P01240000 | 2024-06-05 10:48AM EDT | 1,240.00 | 4.51 | 0.10 | 8.90 | +1.36 | +43.17% | 10 | 10 | 34.21% |
| TDG240621P01250000 | 2024-05-16 12:48PM EDT | 1,250.00 | 14.90 | 1.00 | 8.90 | 0.00 | - | 1 | 151 | 30.93% |
| TDG240621P01260000 | 2024-06-06 1:09PM EDT | 1,260.00 | 3.50 | 2.15 | 10.00 | 0.00 | - | 22 | 24 | 29.09% |
| TDG240621P01270000 | 2024-06-10 2:31PM EDT | 1,270.00 | 5.71 | 5.10 | 10.00 | +1.21 | +26.89% | 1 | 28 | 25.54% |
| TDG240621P01280000 | 2024-06-04 11:27AM EDT | 1,280.00 | 6.81 | 8.00 | 12.90 | 0.00 | - | 1 | 6 | 25.30% |
| TDG240621P01290000 | 2024-06-06 10:17AM EDT | 1,290.00 | 4.50 | 8.30 | 15.00 | 0.00 | - | 1 | 9 | 23.52% |
| TDG240621P01300000 | 2024-06-10 12:04PM EDT | 1,300.00 | 14.10 | 14.40 | 17.80 | +3.10 | +28.18% | 5 | 27 | 21.92% |
| TDG240621P01310000 | 2024-06-06 10:17AM EDT | 1,310.00 | 8.30 | 19.10 | 22.70 | 0.00 | - | 1 | 44 | 21.81% |
| TDG240621P01320000 | 2024-05-28 2:41PM EDT | 1,320.00 | 24.94 | 24.30 | 28.50 | -2.06 | -7.63% | 1 | 8 | 21.85% |
| TDG240621P01330000 | 2024-06-06 11:48AM EDT | 1,330.00 | 16.00 | 30.60 | 35.50 | 0.00 | - | 6 | 2 | 22.44% |
| TDG240621P01340000 | 2024-06-10 11:49AM EDT | 1,340.00 | 37.55 | 35.00 | 43.00 | +11.75 | +45.54% | 1 | 1 | 22.92% |
| TDG240621P01350000 | 2024-06-07 3:17PM EDT | 1,350.00 | 40.00 | 43.00 | 52.00 | 0.00 | - | 1 | 2 | 24.78% |
| TDG240621P01360000 | 2024-06-06 12:37PM EDT | 1,360.00 | 34.12 | 51.90 | 60.90 | 0.00 | - | - | 1 | 26.15% |
| TDG240621P01490000 | 2024-05-03 9:39AM EDT | 1,490.00 | 208.00 | 140.10 | 150.00 | 0.00 | - | 1 | 0 | 0.00% |
