Deutsche Märkte schließen in 15 Minuten

TransDigm Group Incorporated (TDG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.345,28+5,80 (+0,43%)
Ab 11:14AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDG240621C010500002024-04-30 2:10PM EDT1,050.00216.00270.00280.000.00--10.00%
TDG240621C011000002024-05-20 3:55PM EDT1,100.00218.00236.00244.000.00-540.00%
TDG240621C011500002024-04-29 2:42PM EDT1,150.00129.97165.50174.000.00--20.00%
TDG240621C011600002024-05-14 9:32AM EDT1,160.00128.680.000.000.00-110.00%
TDG240621C011700002024-04-29 2:42PM EDT1,170.00114.01145.10154.000.00--20.00%
TDG240621C011800002024-05-17 3:44PM EDT1,180.00123.00111.10121.000.00-110.00%
TDG240621C011900002024-05-22 12:36PM EDT1,190.00155.43149.00158.000.00-22107.83%
TDG240621C012000002024-05-22 12:36PM EDT1,200.00145.58139.00148.300.00-22104.41%
TDG240621C012100002024-06-07 10:03AM EDT1,210.00128.47129.70138.000.00-1196.09%
TDG240621C012200002024-06-11 11:18AM EDT1,220.0074.40119.00128.000.00-1390.21%
TDG240621C012300002024-05-07 12:20PM EDT1,230.0080.00104.00113.600.00-110.00%
TDG240621C012400002024-05-31 3:53PM EDT1,240.00109.3299.00108.300.00-1080.43%
TDG240621C012500002024-05-28 2:36PM EDT1,250.0081.1690.0098.000.00-5572.41%
TDG240621C012600002024-06-17 2:16PM EDT1,260.0065.4079.6088.000.00-22366.41%
TDG240621C012700002024-06-05 1:35PM EDT1,270.0092.4070.0077.900.00-1559.74%
TDG240621C012800002024-06-12 2:10PM EDT1,280.0041.0060.0068.000.00-1954.20%
TDG240621C012900002024-06-18 3:59PM EDT1,290.0050.2050.1058.600.00-71850.92%
TDG240621C013000002024-06-20 10:36AM EDT1,300.0045.0140.0049.00+2.76+6.53%1012446.03%
TDG240621C013100002024-06-20 10:36AM EDT1,310.0036.0031.0039.00+15.80+78.22%12639.05%
TDG240621C013200002024-06-20 10:34AM EDT1,320.0026.8922.3030.00+5.47+25.54%23835.17%
TDG240621C013300002024-06-20 10:34AM EDT1,330.0019.0914.3021.30+0.84+4.60%130330.79%
TDG240621C013400002024-06-20 9:45AM EDT1,340.0016.009.5013.30+4.20+35.59%517626.35%
TDG240621C013500002024-06-20 9:53AM EDT1,350.009.425.108.60+4.15+78.75%23727.13%
TDG240621C013600002024-06-18 3:41PM EDT1,360.003.001.755.900.00-2014129.62%
TDG240621C013700002024-06-10 3:57PM EDT1,370.002.250.209.800.00-109049.26%
TDG240621C013800002024-06-18 1:32PM EDT1,380.001.250.209.600.00-154556.90%
TDG240621C013900002024-06-14 10:26AM EDT1,390.002.310.050.000.00-1112.50%
TDG240621C014000002024-06-10 10:51AM EDT1,400.002.300.002.700.00-2445.59%
TDG240621C014100002024-06-18 11:14AM EDT1,410.000.300.004.800.00-1461.04%
TDG240621C014200002024-06-06 9:48AM EDT1,420.005.000.004.800.00-11154.92%
TDG240621C014400002024-05-22 10:47AM EDT1,440.002.410.004.800.00-1365.14%
TDG240621C014500002024-05-28 9:30AM EDT1,450.003.300.004.800.00-1170.06%
TDG240621C015000002024-06-10 9:49AM EDT1,500.002.500.004.800.00--193.21%
TDG240621C015100002024-05-10 11:43AM EDT1,510.002.430.004.800.00-2297.61%
TDG240621C015600002024-05-07 9:42AM EDT1,560.000.300.000.000.00--350.00%
TDG240621C015700002024-05-07 9:43AM EDT1,570.000.200.000.000.00--150.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDG240621P009300002024-04-26 9:30AM EDT930.001.500.001.900.00-11227.88%
TDG240621P009900002024-04-26 9:30AM EDT990.002.350.004.800.00-12223.93%
TDG240621P010000002024-06-07 11:14AM EDT1,000.000.250.004.800.00-11217.68%
TDG240621P010100002024-04-24 9:30AM EDT1,010.002.900.004.700.00--1210.67%
TDG240621P010400002024-05-24 10:04AM EDT1,040.000.050.004.800.00-11193.02%
TDG240621P010600002024-05-10 11:43AM EDT1,060.002.380.004.800.00-22180.93%
TDG240621P010800002024-05-06 9:32AM EDT1,080.003.100.004.800.00--1168.99%
TDG240621P011100002024-06-07 2:04PM EDT1,110.002.050.004.800.00-16151.29%
TDG240621P011200002024-05-17 12:38PM EDT1,120.001.500.004.800.00-55145.43%
TDG240621P011500002024-05-28 2:46PM EDT1,150.001.000.004.800.00-16128.00%
TDG240621P011600002024-05-22 12:13PM EDT1,160.001.060.004.800.00-24122.23%
TDG240621P011700002024-06-13 9:45AM EDT1,170.001.590.004.800.00-15116.46%
TDG240621P011800002024-05-30 9:42AM EDT1,180.002.430.004.800.00-11110.71%
TDG240621P011900002024-05-17 3:21PM EDT1,190.004.160.004.800.00-1011104.96%
TDG240621P012000002024-06-18 10:14AM EDT1,200.000.200.052.000.00-103284.01%
TDG240621P012100002024-05-31 2:14PM EDT1,210.003.000.004.800.00-151593.43%
TDG240621P012200002024-06-12 3:55PM EDT1,220.002.400.004.800.00-101287.66%
TDG240621P012300002024-06-12 9:42AM EDT1,230.002.500.004.800.00-10581.87%
TDG240621P012400002024-06-18 12:16PM EDT1,240.000.500.004.800.00-52876.06%
TDG240621P012500002024-05-16 12:48PM EDT1,250.0014.900.955.000.00-115174.08%
TDG240621P012600002024-06-12 3:01PM EDT1,260.002.000.004.800.00-202464.33%
TDG240621P012700002024-06-14 10:37AM EDT1,270.007.780.004.800.00-162458.39%
TDG240621P012800002024-06-18 3:44PM EDT1,280.001.900.004.800.00-213852.37%
TDG240621P012900002024-06-18 3:12PM EDT1,290.001.800.004.800.00-21157.51%
TDG240621P013000002024-06-12 3:09PM EDT1,300.008.450.001.100.00-12432.45%
TDG240621P013100002024-06-06 10:17AM EDT1,310.008.300.102.000.00-14431.68%
TDG240621P013200002024-06-10 11:39AM EDT1,320.0024.940.054.800.00-1735.43%
TDG240621P013300002024-06-18 3:39PM EDT1,330.0010.553.505.000.00-1327.83%
TDG240621P013400002024-06-10 11:49AM EDT1,340.0037.556.109.600.00-1030.41%
TDG240621P013500002024-06-07 3:17PM EDT1,350.0040.0011.1015.300.00-1232.17%
TDG240621P013600002024-06-06 12:37PM EDT1,360.0034.1217.2024.000.00--138.92%
TDG240621P014900002024-05-03 9:39AM EDT1,490.00208.00140.10150.000.00-1062.99%