La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 628,37 +1 651,03 (+2,75 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00155000 | 2024-05-17 2:16PM EDT | 155.00 | 9.15 | 7.15 | 9.50 | +1.55 | +20.39% | 1 | 16 | 35.74% |
| TMUS240524C00157500 | 2024-05-17 2:42PM EDT | 157.50 | 6.56 | 4.75 | 7.25 | +0.11 | +1.71% | 2 | 1 | 32.86% |
| TMUS240524C00160000 | 2024-05-17 12:39PM EDT | 160.00 | 4.05 | 3.70 | 5.05 | +0.23 | +6.02% | 17 | 407 | 28.71% |
| TMUS240524C00162500 | 2024-05-17 2:56PM EDT | 162.50 | 1.89 | 1.93 | 2.38 | +0.08 | +4.42% | 536 | 637 | 16.77% |
| TMUS240524C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.52 | 0.49 | 0.52 | +0.04 | +8.33% | 1,440 | 1,634 | 10.30% |
| TMUS240524C00167500 | 2024-05-17 3:43PM EDT | 167.50 | 0.09 | 0.07 | 0.12 | -0.03 | -25.00% | 181 | 603 | 11.67% |
| TMUS240524C00170000 | 2024-05-17 10:49AM EDT | 170.00 | 0.23 | 0.00 | 0.09 | +0.17 | +283.33% | 200 | 371 | 16.31% |
| TMUS240524C00172500 | 2024-05-17 3:27PM EDT | 172.50 | 0.03 | 0.00 | 0.37 | -0.11 | -78.57% | 1 | 40 | 29.79% |
| TMUS240524C00175000 | 2024-05-07 10:37AM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 47 | 12.50% |
| TMUS240524C00180000 | 2024-05-17 10:12AM EDT | 180.00 | 0.05 | 0.00 | 0.24 | -0.02 | -28.57% | 6 | 21 | 42.29% |
| TMUS240524C00190000 | 2024-05-13 12:02PM EDT | 190.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 50 | 50 | 74.66% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00135000 | 2024-04-24 9:30AM EDT | 135.00 | 0.07 | 0.00 | 2.11 | 0.00 | - | - | 1 | 109.28% |
| TMUS240524P00140000 | 2024-04-22 3:46PM EDT | 140.00 | 0.21 | 0.01 | 2.13 | 0.00 | - | - | 15 | 93.99% |
| TMUS240524P00145000 | 2024-04-11 12:48PM EDT | 145.00 | 0.47 | 0.02 | 1.25 | 0.00 | - | - | 3 | 67.58% |
| TMUS240524P00150000 | 2024-05-03 11:32AM EDT | 150.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | 1 | 7 | 53.47% |
| TMUS240524P00152500 | 2024-05-07 10:37AM EDT | 152.50 | 0.12 | 0.02 | 0.23 | 0.00 | - | - | 40 | 35.16% |
| TMUS240524P00155000 | 2024-05-17 11:20AM EDT | 155.00 | 0.04 | 0.00 | 0.12 | -0.19 | -82.61% | 1 | 727 | 25.00% |
| TMUS240524P00157500 | 2024-05-17 1:31PM EDT | 157.50 | 0.04 | 0.04 | 0.25 | -0.03 | -42.86% | 3 | 196 | 23.05% |
| TMUS240524P00160000 | 2024-05-17 3:45PM EDT | 160.00 | 0.11 | 0.00 | 0.12 | -0.03 | -21.43% | 2,042 | 948 | 13.18% |
| TMUS240524P00162500 | 2024-05-17 3:14PM EDT | 162.50 | 0.39 | 0.31 | 0.37 | -0.18 | -31.58% | 1,196 | 551 | 10.35% |
| TMUS240524P00165000 | 2024-05-17 2:55PM EDT | 165.00 | 1.57 | 1.28 | 2.13 | -0.28 | -15.14% | 53 | 276 | 17.38% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 170.00 | 7.30 | 4.45 | 6.60 | 0.00 | - | 1 | 1 | 27.69% |
