Deutsche Märkte schließen in 7 Stunden 8 Minuten

TransDigm Group Incorporated (TDG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.241,47-39,03 (-3,05%)
Börsenschluss: 04:00PM EDT
1.261,00 +19,53 (+1,57%)
Nachbörse: 06:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDG240719C011600002024-06-21 12:51PM EDT1,160.00162.800.000.000.00-100.00%
TDG240719C012200002024-07-17 10:38AM EDT1,220.0030.750.000.000.00-500.00%
TDG240719C012300002024-07-17 9:40AM EDT1,230.0040.000.000.000.00-100.00%
TDG240719C012400002024-07-15 3:32PM EDT1,240.0012.700.000.000.00-300.00%
TDG240719C012500002024-07-17 11:14AM EDT1,250.0013.600.000.000.00-101.56%
TDG240719C012600002024-07-15 3:47PM EDT1,260.006.250.000.000.00-303.13%
TDG240719C012700002024-07-17 9:33AM EDT1,270.0013.000.000.000.00-306.25%
TDG240719C012800002024-07-12 12:22PM EDT1,280.006.450.000.000.00-106.25%
TDG240719C012900002024-07-16 3:41PM EDT1,290.008.000.000.000.00-1012.50%
TDG240719C013000002024-07-17 10:08AM EDT1,300.001.740.000.000.00-1012.50%
TDG240719C013100002024-07-16 3:50PM EDT1,310.003.500.000.000.00-12012.50%
TDG240719C013200002024-07-08 9:37AM EDT1,320.008.200.000.000.00-5012.50%
TDG240719C013300002024-07-08 12:24PM EDT1,330.004.000.000.000.00-11025.00%
TDG240719C013400002024-07-10 11:46AM EDT1,340.001.300.000.000.00-1025.00%
TDG240719C013500002024-07-15 3:44PM EDT1,350.001.000.000.000.00-1025.00%
TDG240719C013600002024-07-11 3:22PM EDT1,360.000.730.000.000.00-2025.00%
TDG240719C013700002024-07-12 12:57PM EDT1,370.002.400.000.000.00-10025.00%
TDG240719C013800002024-07-16 9:30AM EDT1,380.000.050.000.000.00-9025.00%
TDG240719C013900002024-06-20 11:07AM EDT1,390.0023.600.000.000.00-1025.00%
TDG240719C014000002024-07-15 11:34AM EDT1,400.000.050.000.000.00-4025.00%
TDG240719C014200002024-06-24 11:31AM EDT1,420.004.100.000.000.00-1025.00%
TDG240719C014400002024-06-06 10:37AM EDT1,440.0012.000.004.000.00-11116.43%
TDG240719C014500002024-06-17 11:33AM EDT1,450.003.120.001.500.00-11102.25%
TDG240719C014600002024-06-21 11:54AM EDT1,460.003.850.000.000.00-1050.00%
TDG240719C015100002024-05-28 9:30AM EDT1,510.003.400.004.800.00-22150.29%
TDG240719C015200002024-06-20 9:30AM EDT1,520.001.650.000.000.00--050.00%
TDG240719C016000002024-06-05 10:30AM EDT1,600.000.300.002.550.00--3166.85%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TDG240719P009800002024-05-31 12:05PM EDT980.002.350.004.800.00-912182.47%
TDG240719P009900002024-07-09 9:30AM EDT990.000.100.000.000.00--050.00%
TDG240719P010000002024-07-09 12:04PM EDT1,000.000.150.000.000.00--050.00%
TDG240719P010500002024-07-15 12:57PM EDT1,050.000.400.000.000.00-10050.00%
TDG240719P010800002024-07-16 9:30AM EDT1,080.000.050.000.000.00-5050.00%
TDG240719P011300002024-07-08 10:01AM EDT1,130.000.750.000.000.00--025.00%
TDG240719P011800002024-07-08 11:17AM EDT1,180.001.240.000.000.00-4012.50%
TDG240719P011900002024-07-17 10:38AM EDT1,190.000.850.000.000.00-2012.50%
TDG240719P012000002024-07-17 11:26AM EDT1,200.003.100.000.000.00-1012.50%
TDG240719P012100002024-07-01 1:54PM EDT1,210.007.820.000.000.00-406.25%
TDG240719P012200002024-07-16 10:50AM EDT1,220.002.930.000.000.00-106.25%
TDG240719P012300002024-07-17 11:13AM EDT1,230.005.650.000.000.00-103.13%
TDG240719P012400002024-07-17 2:48PM EDT1,240.008.710.000.000.00-1100.39%
TDG240719P012500002024-07-17 2:48PM EDT1,250.0013.840.000.000.00-1000.00%
TDG240719P012600002024-07-16 3:27PM EDT1,260.005.520.000.000.00-600.00%
TDG240719P012700002024-07-11 2:14PM EDT1,270.0024.500.000.000.00-300.00%
TDG240719P012800002024-06-28 3:29PM EDT1,280.0030.200.000.000.00-2600.00%
TDG240719P012900002024-06-27 12:26PM EDT1,290.0026.600.000.000.00-300.00%
TDG240719P013000002024-07-12 9:45AM EDT1,300.0059.770.000.000.00-100.00%
TDG240719P013100002024-07-11 1:30PM EDT1,310.0057.400.000.000.00-100.00%
TDG240719P013200002024-07-09 11:45AM EDT1,320.0050.000.000.000.00-200.00%
TDG240719P013300002024-06-27 3:26PM EDT1,330.0057.320.000.000.00-100.00%
TDG240719P013400002024-06-25 1:16PM EDT1,340.0044.200.000.000.00-200.00%
TDG240719P013500002024-07-10 10:07AM EDT1,350.0085.000.000.000.00-200.00%
TDG240719P013600002024-07-01 3:49PM EDT1,360.00107.000.000.000.00-100.00%
TDG240719P013700002024-06-20 11:09AM EDT1,370.0051.600.000.000.00-300.00%
TDG240719P013800002024-06-06 11:02AM EDT1,380.0054.20101.20110.400.00-100.00%
TDG240719P013900002024-06-28 3:56PM EDT1,390.00114.000.000.000.00-100.00%
TDG240719P014800002024-06-21 12:54PM EDT1,480.00166.000.000.000.00-200.00%
TDG240719P014900002024-06-20 1:08PM EDT1,490.00159.000.000.000.00--00.00%