Marchés français ouverture 2 h 15 min

TransDigm Group Incorporated (TDG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
476,54+18,40 (+4,02 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDG201120C002800002020-07-09 8:10PM EDT280.00112.50168.50177.900.00-100.00%
TDG201120C003000002020-07-09 8:10PM EDT300.0071.00150.80160.400.00-150.00%
TDG201120C003100002020-07-09 8:10PM EDT310.0075.99142.50152.100.00-25170.00%
TDG201120C003200002020-07-09 8:10PM EDT320.0059.70133.80143.400.00-330.00%
TDG201120C003300002020-07-09 8:10PM EDT330.0080.00124.80134.600.00-230.00%
TDG201120C003400002020-08-05 10:41AM EDT340.00133.13147.40162.200.00-10165.04%
TDG201120C003500002020-09-16 11:17AM EDT350.00168.00134.50149.000.00-15144.44%
TDG201120C003600002020-07-09 8:10PM EDT360.0087.20102.20108.500.00-110.00%
TDG201120C003700002020-07-15 10:33AM EDT370.0094.74131.80141.200.00-114173.10%
TDG201120C003800002020-08-20 2:16PM EDT380.00112.03126.00135.000.00-18174.16%
TDG201120C003900002020-10-05 12:06AM EDT390.0090.650.000.000.00--00.00%
TDG201120C004000002020-09-30 10:09AM EDT400.0098.520.000.000.00-300.00%
TDG201120C004100002020-07-31 3:27PM EDT410.0056.00103.20115.000.00-33164.77%
TDG201120C004200002020-09-23 2:21PM EDT420.0079.4080.2089.300.00-11118.16%
TDG201120C004300002020-10-27 3:17PM EDT430.0045.000.000.000.00-100.00%
TDG201120C004400002020-09-04 3:06PM EDT440.0080.2057.6063.500.00-29892388.51%
TDG201120C004500002020-10-28 2:23PM EDT450.0032.600.000.000.00-200.00%
TDG201120C004600002020-10-29 11:00AM EDT460.0026.640.000.000.00-100.00%
TDG201120C004700002020-10-28 3:14PM EDT470.0020.300.000.000.00-100.00%
TDG201120C004800002020-10-27 3:28PM EDT480.0016.800.000.000.00-100.78%
TDG201120C004900002020-10-26 3:23PM EDT490.0012.250.000.000.00-503.13%
TDG201120C005000002020-10-27 2:39PM EDT500.009.630.000.000.00-503.13%
TDG201120C005100002020-10-22 2:38PM EDT510.0012.640.000.000.00-106.25%
TDG201120C005200002020-10-22 10:56AM EDT520.0010.380.000.000.00-106.25%
TDG201120C005300002020-10-27 3:28PM EDT530.004.000.000.000.00-106.25%
TDG201120C005400002020-10-20 2:12PM EDT540.005.620.000.000.00-1012.50%
TDG201120C005500002020-10-23 3:03PM EDT550.005.000.000.000.00-20012.50%
TDG201120C005600002020-10-21 3:28PM EDT560.001.500.000.000.00-3012.50%
TDG201120C005700002020-10-22 3:53PM EDT570.001.850.000.000.00-1012.50%
TDG201120C005800002020-10-22 3:53PM EDT580.001.350.000.000.00-2012.50%
TDG201120C005900002020-10-08 11:02AM EDT590.002.000.000.000.00-2012.50%
TDG201120C006000002020-10-08 11:00AM EDT600.001.550.000.000.00-4025.00%
TDG201120C006100002020-10-01 2:12PM EDT610.002.050.000.000.00-2025.00%
TDG201120C006200002020-10-21 9:33AM EDT620.000.050.000.000.00-1025.00%
TDG201120C006300002020-09-25 12:44PM EDT630.002.150.004.000.00-8969.58%
TDG201120C006400002020-09-28 3:33PM EDT640.001.550.0010.000.00-51489.38%
TDG201120C006500002020-09-28 1:27PM EDT650.001.500.0010.000.00--592.69%
TDG201120C006600002020-09-21 12:08AM EDT660.002.550.000.000.00--825.00%
TDG201120C006800002020-08-07 1:28PM EDT680.002.100.905.000.00-101090.66%
TDG201120C007000002020-09-16 9:42AM EDT700.000.750.0010.000.00-26108.04%
TDG201120C007200002020-09-17 11:02AM EDT720.000.960.002.500.00-1686.82%
TDG201120C007400002020-07-13 12:33PM EDT740.001.900.009.200.00-12116.94%
TDG201120C007600002020-09-10 3:24PM EDT760.000.350.009.200.00-122122.11%
Options de ventepour20 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TDG201120P001400002020-07-01 9:31AM EDT140.001.850.008.200.00--1307.86%
TDG201120P001500002020-07-01 9:30AM EDT150.002.000.008.400.00--1293.12%
TDG201120P001550002020-07-15 9:30AM EDT155.002.000.009.200.00-20291.02%
TDG201120P001600002020-07-01 9:30AM EDT160.002.200.008.400.00--1277.93%
TDG201120P001650002020-07-15 9:30AM EDT165.002.000.009.300.00-12276.73%
TDG201120P001700002020-08-05 10:14AM EDT170.000.500.001.400.00-20193.36%
TDG201120P002300002020-07-09 8:10PM EDT230.004.001.403.900.00--50175.85%
TDG201120P002400002020-07-21 10:02AM EDT240.003.620.101.600.00-4452136.77%
TDG201120P002500002020-09-02 1:45PM EDT250.001.650.001.050.00-556120.61%
TDG201120P002600002020-07-09 8:10PM EDT260.007.500.057.300.00-20160.49%
TDG201120P002800002020-07-09 8:10PM EDT280.0040.600.708.500.00--1151.44%
TDG201120P002900002020-07-09 8:10PM EDT290.0059.101.959.700.00-1018151.89%
TDG201120P003000002020-06-19 1:08PM EDT300.0012.004.5013.500.00-57162.17%
TDG201120P003300002020-09-18 9:49AM EDT330.001.200.009.400.00-15112.87%
TDG201120P003400002020-06-17 2:47PM EDT340.0022.1812.0020.800.00--1158.14%
TDG201120P003500002020-08-11 1:43PM EDT350.005.800.009.600.00-6799.04%
TDG201120P003600002020-10-06 1:38PM EDT360.002.400.000.000.00-3025.00%
TDG201120P003700002020-07-21 10:13AM EDT370.0022.201.509.400.00-1288.36%
TDG201120P003800002020-10-13 11:53AM EDT380.003.400.000.000.00-4025.00%
TDG201120P003900002020-10-19 3:51PM EDT390.002.900.000.000.00-1012.50%
TDG201120P004000002020-10-22 12:42PM EDT400.001.780.000.000.00-1012.50%
TDG201120P004100002020-10-29 10:48AM EDT410.006.200.000.000.00-3012.50%
TDG201120P004200002020-10-28 12:50PM EDT420.009.540.000.000.00-2012.50%
TDG201120P004300002020-10-28 12:03PM EDT430.0011.020.000.000.00-106.25%
TDG201120P004400002020-10-29 2:53PM EDT440.009.900.000.000.00-1206.25%
TDG201120P004500002020-10-29 1:10PM EDT450.0016.500.000.000.00-106.25%
TDG201120P004600002020-10-28 3:20PM EDT460.0024.400.000.000.00-3703.13%
TDG201120P004700002020-10-28 2:22PM EDT470.0028.600.000.000.00-301.56%
TDG201120P004800002020-10-28 12:03PM EDT480.0031.610.000.000.00-100.00%
TDG201120P004900002020-10-23 3:12PM EDT490.0017.100.000.000.00-3500.00%
TDG201120P005000002020-10-20 10:49AM EDT500.0024.000.000.000.00-100.00%
TDG201120P005100002020-09-28 10:18AM EDT510.0034.9048.5056.900.00--469.11%
TDG201120P005200002020-09-18 11:54AM EDT520.0038.5036.5043.800.00-31319.73%
TDG201120P005400002020-07-09 8:10PM EDT540.00205.80106.80114.700.00-14151.27%
TDG201120P005600002020-07-09 8:10PM EDT560.00121.00121.60131.200.00-23154.20%
TDG201120P006000002020-07-02 12:22PM EDT600.00165.13169.60178.200.00-20192.91%