La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 843,27 -1 400,60 (-2,32 %)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00070000 | 2024-02-21 2:46PM EDT | 70.00 | 93.80 | 89.05 | 93.10 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240517C00075000 | 2023-09-21 3:02PM EDT | 75.00 | 67.20 | 62.75 | 64.40 | 0.00 | - | 37 | 27 | 0.00% |
| TMUS240517C00080000 | 2024-02-23 2:45PM EDT | 80.00 | 84.40 | 79.45 | 82.35 | 0.00 | - | 6 | 60 | 0.00% |
| TMUS240517C00085000 | 2023-09-21 2:34PM EDT | 85.00 | 57.95 | 53.30 | 55.00 | 0.00 | - | 14 | 23 | 0.00% |
| TMUS240517C00090000 | 2024-02-23 3:52PM EDT | 90.00 | 74.65 | 69.35 | 73.30 | 0.00 | - | 8 | 15 | 0.00% |
| TMUS240517C00095000 | 2023-09-21 10:22AM EDT | 95.00 | 50.10 | 44.55 | 45.10 | 0.00 | - | 1 | 15 | 0.00% |
| TMUS240517C00100000 | 2023-09-21 3:32PM EDT | 100.00 | 43.75 | 39.85 | 40.60 | 0.00 | - | 10 | 131 | 0.00% |
| TMUS240517C00105000 | 2023-09-18 1:06PM EDT | 105.00 | 40.00 | 37.85 | 38.95 | 0.00 | - | 2 | 5 | 0.00% |
| TMUS240517C00110000 | 2023-12-13 11:10AM EDT | 110.00 | 51.05 | 52.55 | 55.50 | 0.00 | - | 2 | 244 | 69.92% |
| TMUS240517C00115000 | 2023-09-18 10:06AM EDT | 115.00 | 32.00 | 29.60 | 30.20 | 0.00 | - | 8 | 54 | 0.00% |
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 120.00 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 81.49% |
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 130.00 | 33.20 | 32.60 | 35.80 | 0.00 | - | 10 | 10 | 52.64% |
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 135.00 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 70.22% |
| TMUS240517C00140000 | 2024-04-19 2:48PM EDT | 140.00 | 22.90 | 22.20 | 25.60 | 0.00 | - | 1,000 | 1,023 | 61.72% |
| TMUS240517C00145000 | 2024-04-25 3:52PM EDT | 145.00 | 19.85 | 17.80 | 21.35 | 0.00 | - | 3 | 634 | 59.70% |
| TMUS240517C00150000 | 2024-04-25 11:56AM EDT | 150.00 | 14.05 | 13.25 | 16.50 | 0.00 | - | 5 | 6,734 | 50.35% |
| TMUS240517C00155000 | 2024-04-26 3:47PM EDT | 155.00 | 9.87 | 9.15 | 10.25 | -0.58 | -5.55% | 6 | 1,475 | 28.77% |
| TMUS240517C00160000 | 2024-04-26 3:10PM EDT | 160.00 | 5.15 | 4.30 | 5.15 | -0.60 | -10.43% | 14 | 5,797 | 17.58% |
| TMUS240517C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 1.65 | 1.69 | 1.76 | -1.07 | -39.34% | 1,311 | 14,099 | 14.25% |
| TMUS240517C00170000 | 2024-04-26 2:53PM EDT | 170.00 | 0.30 | 0.28 | 0.38 | -0.71 | -70.30% | 348 | 5,713 | 13.75% |
| TMUS240517C00175000 | 2024-04-26 3:52PM EDT | 175.00 | 0.07 | 0.05 | 0.09 | -0.22 | -75.86% | 112 | 1,554 | 15.14% |
| TMUS240517C00180000 | 2024-04-26 3:58PM EDT | 180.00 | 0.06 | 0.01 | 0.07 | -0.09 | -60.00% | 1,327 | 542 | 19.53% |
| TMUS240517C00185000 | 2024-04-25 2:43PM EDT | 185.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 45 | 1,217 | 27.10% |
| TMUS240517C00190000 | 2024-04-04 11:16AM EDT | 190.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 9 | 101 | 35.65% |
| TMUS240517C00195000 | 2024-04-26 1:49PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | -0.30 | -90.91% | 210 | 4 | 29.49% |
| TMUS240517C00200000 | 2024-03-04 4:14PM EDT | 200.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 141 | 43.95% |
| TMUS240517C00210000 | 2024-03-07 4:03PM EDT | 210.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 53.71% |
| TMUS240517C00220000 | 2024-02-06 4:22PM EDT | 220.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 52.93% |
| TMUS240517C00230000 | 2024-01-23 4:32PM EDT | 230.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 61.72% |
| TMUS240517C00240000 | 2024-01-22 4:30PM EDT | 240.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 1 | 66.99% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00070000 | 2024-01-23 1:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TMUS240517P00075000 | 2024-01-12 4:39PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 140.23% |
| TMUS240517P00080000 | 2024-01-12 4:41PM EDT | 80.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 117.19% |
| TMUS240517P00085000 | 2024-03-04 2:24PM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 20 | 120.70% |
| TMUS240517P00090000 | 2023-11-30 3:31PM EDT | 90.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 2 | 28 | 120.80% |
| TMUS240517P00095000 | 2024-02-26 4:12PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 82.03% |
| TMUS240517P00100000 | 2024-02-05 3:25PM EDT | 100.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 89.65% |
| TMUS240517P00105000 | 2024-02-02 3:40PM EDT | 105.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 82.03% |
| TMUS240517P00110000 | 2024-04-25 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 190 | 8,685 | 57.81% |
| TMUS240517P00115000 | 2024-02-07 12:07PM EDT | 115.00 | 0.19 | 0.02 | 0.42 | 0.00 | - | 2 | 550 | 74.71% |
| TMUS240517P00120000 | 2024-02-07 12:06PM EDT | 120.00 | 0.22 | 0.03 | 0.54 | 0.00 | - | 2 | 749 | 69.82% |
| TMUS240517P00125000 | 2024-04-01 12:33PM EDT | 125.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 813 | 65.19% |
| TMUS240517P00130000 | 2024-04-25 1:48PM EDT | 130.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 23 | 3,188 | 45.12% |
| TMUS240517P00135000 | 2024-04-25 3:19PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 1,793 | 39.26% |
| TMUS240517P00140000 | 2024-04-19 2:48PM EDT | 140.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1,000 | 1,692 | 49.22% |
| TMUS240517P00145000 | 2024-04-26 10:34AM EDT | 145.00 | 0.10 | 0.02 | 0.32 | -0.09 | -47.37% | 1 | 2,177 | 33.06% |
| TMUS240517P00150000 | 2024-04-26 11:30AM EDT | 150.00 | 0.09 | 0.03 | 0.27 | -0.11 | -55.00% | 35 | 8,615 | 24.68% |
| TMUS240517P00155000 | 2024-04-26 3:50PM EDT | 155.00 | 0.17 | 0.15 | 0.19 | -0.32 | -65.31% | 119 | 3,683 | 15.92% |
| TMUS240517P00160000 | 2024-04-26 3:48PM EDT | 160.00 | 0.61 | 0.56 | 0.61 | -0.74 | -54.81% | 672 | 9,189 | 12.87% |
| TMUS240517P00165000 | 2024-04-26 3:55PM EDT | 165.00 | 2.30 | 2.25 | 2.35 | -1.03 | -30.93% | 168 | 2,702 | 11.33% |
| TMUS240517P00170000 | 2024-04-26 11:30AM EDT | 170.00 | 6.50 | 4.80 | 6.50 | -0.15 | -2.26% | 4 | 434 | 14.64% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 175.00 | 15.40 | 9.50 | 11.75 | 0.00 | - | 1 | 90 | 24.95% |
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 180.00 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 55.33% |
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 185.00 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 57.86% |
