Deutsche Märkte geschlossen

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.350,31+19,59 (+1,47%)
Börsenschluss: 04:00PM EDT
1.350,00 -0,31 (-0,02%)
Nachbörse: 07:47PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDG240621C010500002024-04-30 2:10PM EDT1,050.00216.00299.00308.000.00--155.33%
TDG240621C011000002024-05-20 3:55PM EDT1,100.00218.00249.00258.000.00-5457.15%
TDG240621C011500002024-04-29 2:42PM EDT1,150.00129.97200.00208.000.00--247.46%
TDG240621C011600002024-05-14 9:32AM EDT1,160.00128.68190.00198.000.00-1145.53%
TDG240621C011700002024-04-29 2:42PM EDT1,170.00114.01180.00189.000.00--245.17%
TDG240621C011800002024-05-17 3:44PM EDT1,180.00123.00170.00179.000.00-1143.20%
TDG240621C011900002024-05-22 12:36PM EDT1,190.00155.43160.00169.000.00-2241.23%
TDG240621C012000002024-05-22 12:36PM EDT1,200.00145.58150.00159.000.00-2239.26%
TDG240621C012100002024-05-14 3:50PM EDT1,210.0085.12141.00149.000.00-1137.29%
TDG240621C012200002024-05-16 3:44PM EDT1,220.0087.40131.00140.000.00-1336.59%
TDG240621C012300002024-05-07 12:20PM EDT1,230.0080.00121.00130.000.00-1134.56%
TDG240621C012400002024-05-20 1:09PM EDT1,240.0085.03112.00120.000.00-1132.52%
TDG240621C012500002024-05-24 10:14AM EDT1,250.0098.00102.00111.00+20.72+26.81%5531.59%
TDG240621C012600002024-05-23 10:00AM EDT1,260.0065.4093.00102.000.00-202330.52%
TDG240621C012700002024-05-23 1:23PM EDT1,270.0071.1284.1093.000.00-2629.33%
TDG240621C012800002024-05-21 12:26PM EDT1,280.0067.7875.0083.900.00-1927.92%
TDG240621C012900002024-05-23 2:40PM EDT1,290.0051.1566.1075.000.00-31326.58%
TDG240621C013000002024-05-24 3:00PM EDT1,300.0056.8758.7067.00+12.29+27.57%313525.84%
TDG240621C013100002024-05-24 10:35AM EDT1,310.0050.0051.0059.00+6.90+16.01%20120224.88%
TDG240621C013200002024-05-24 1:31PM EDT1,320.0046.6643.0052.00+11.03+30.96%52624.45%
TDG240621C013300002024-05-24 1:31PM EDT1,330.0040.0837.0046.00+2.56+6.82%150924.47%
TDG240621C013400002024-05-24 2:13PM EDT1,340.0032.7032.9037.60+7.70+30.80%1722.47%
TDG240621C013500002024-05-23 12:47PM EDT1,350.0021.4427.7031.500.00-32821.80%
TDG240621C013600002024-05-24 10:35AM EDT1,360.0023.0022.7026.60+1.60+7.48%200521.63%
TDG240621C013700002024-05-24 11:33AM EDT1,370.0020.0015.0023.90+5.00+33.33%1222.66%
TDG240621C013800002024-05-24 3:48PM EDT1,380.0015.1512.4019.40+2.62+20.91%13122.07%
TDG240621C013900002024-05-27 12:02AM EDT1,390.009.918.0015.000.00--221.16%
TDG240621C014000002024-05-24 3:48PM EDT1,400.008.607.0013.40+2.60+43.33%21422.10%
TDG240621C014100002024-05-21 2:26PM EDT1,410.006.503.2011.400.00-1222.47%
TDG240621C014200002024-05-24 3:54PM EDT1,420.006.003.209.00+1.49+33.04%81422.17%
TDG240621C014400002024-05-22 10:47AM EDT1,440.002.410.259.400.00-1326.16%
TDG240621C015100002024-05-10 11:43AM EDT1,510.002.430.004.800.00-2230.97%
TDG240621C015600002024-05-07 9:42AM EDT1,560.000.300.004.800.00--337.42%
TDG240621C015700002024-05-07 9:43AM EDT1,570.000.200.004.800.00--138.65%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDG240621P009300002024-04-26 9:30AM EDT930.001.500.001.900.00-1163.75%
TDG240621P009900002024-04-26 9:30AM EDT990.002.350.004.800.00-1262.71%
TDG240621P010100002024-04-24 9:30AM EDT1,010.002.900.004.700.00--159.03%
TDG240621P010400002024-05-10 10:44AM EDT1,040.000.050.004.70-0.55-91.67%1153.95%
TDG240621P010600002024-05-10 11:43AM EDT1,060.002.380.004.800.00-2250.81%
TDG240621P010800002024-05-06 9:32AM EDT1,080.003.100.004.800.00--154.67%
TDG240621P011100002024-05-17 12:51PM EDT1,110.001.350.002.000.00-5641.17%
TDG240621P011200002024-05-17 12:38PM EDT1,120.001.500.002.200.00-5540.31%
TDG240621P011500002024-05-22 12:14PM EDT1,150.001.101.102.650.00-2736.90%
TDG240621P011600002024-05-22 12:13PM EDT1,160.001.060.004.500.00-2439.69%
TDG240621P011700002024-05-24 3:14PM EDT1,170.002.000.103.00-0.53-20.95%1534.56%
TDG240621P011800002024-05-24 3:13PM EDT1,180.001.900.004.80-2.85-60.00%1236.76%
TDG240621P011900002024-05-17 3:21PM EDT1,190.004.160.004.800.00-101134.99%
TDG240621P012000002024-05-17 3:21PM EDT1,200.004.510.004.800.00-102333.21%
TDG240621P012100002024-05-13 10:17AM EDT1,210.005.400.004.800.00-12031.44%
TDG240621P012200002024-05-20 11:35AM EDT1,220.004.550.203.300.00-1426.94%
TDG240621P012300002024-05-17 3:14PM EDT1,230.009.520.158.700.00-11433.35%
TDG240621P012400002024-05-21 2:33PM EDT1,240.003.261.358.700.00-1531.35%
TDG240621P012500002024-05-16 12:48PM EDT1,250.0014.900.959.000.00-115129.69%
TDG240621P012600002024-05-23 2:20PM EDT1,260.008.101.456.900.00-1225.19%
TDG240621P012700002024-05-23 2:23PM EDT1,270.0010.501.407.300.00-13423.69%
TDG240621P012800002024-05-21 2:56PM EDT1,280.009.802.859.700.00-3724.19%
TDG240621P012900002024-05-20 10:14AM EDT1,290.0019.504.3010.700.00-2822.98%
TDG240621P013000002024-05-23 1:03PM EDT1,300.0013.145.4012.90-1.86-12.40%12522.65%
TDG240621P013100002024-05-24 2:46PM EDT1,310.0011.609.7015.40-10.10-46.54%222522.28%
TDG240621P013200002024-05-24 10:25AM EDT1,320.0018.0011.1018.80-9.00-33.33%3722.29%
TDG240621P013400002024-05-27 12:02AM EDT1,340.0023.0018.9024.500.00-1020.51%
TDG240621P013500002024-05-17 9:58AM EDT1,350.0062.0023.5028.200.00-1119.73%
TDG240621P014900002024-05-03 9:39AM EDT1,490.00208.00136.00145.000.00-1029.03%