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
61 556,20 +1 633,81 (+2,73 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531C00095000 | 2024-04-29 11:15AM EDT | 95.00 | 70.00 | 67.25 | 70.95 | 0.00 | - | 1 | 0 | 119.92% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 155.00 | 8.77 | 7.10 | 10.70 | 0.00 | - | 20 | 20 | 39.76% |
| TMUS240531C00160000 | 2024-05-17 2:47PM EDT | 160.00 | 4.25 | 4.25 | 4.45 | +0.25 | +6.25% | 5 | 524 | 14.04% |
| TMUS240531C00162500 | 2024-05-17 10:53AM EDT | 162.50 | 1.90 | 1.91 | 2.04 | -0.16 | -7.77% | 1,050 | 10 | 8.90% |
| TMUS240531C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.82 | 0.71 | 0.90 | +0.02 | +2.50% | 531 | 539 | 10.43% |
| TMUS240531C00170000 | 2024-05-17 10:15AM EDT | 170.00 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 2 | 236 | 11.82% |
| TMUS240531C00175000 | 2024-05-13 10:06AM EDT | 175.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 20 | 31 | 27.25% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 39.65% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240531P00135000 | 2024-05-16 11:10AM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 60.64% |
| TMUS240531P00140000 | 2024-04-11 12:48PM EDT | 140.00 | 0.36 | 0.02 | 1.31 | 0.00 | - | - | 1 | 58.55% |
| TMUS240531P00150000 | 2024-05-10 10:02AM EDT | 150.00 | 0.09 | 0.02 | 0.23 | 0.00 | - | 12 | 76 | 29.25% |
| TMUS240531P00155000 | 2024-05-17 12:53PM EDT | 155.00 | 0.05 | 0.03 | 0.45 | -0.05 | -50.00% | 1 | 135 | 24.49% |
| TMUS240531P00157500 | 2024-05-16 11:40AM EDT | 157.50 | 0.18 | 0.13 | 0.18 | -0.09 | -33.33% | 399 | 2 | 14.94% |
| TMUS240531P00160000 | 2024-05-17 2:13PM EDT | 160.00 | 0.29 | 0.25 | 0.32 | -0.16 | -35.56% | 103 | 617 | 12.43% |
| TMUS240531P00162500 | 2024-05-16 2:00PM EDT | 162.50 | 1.07 | 0.99 | 1.15 | -0.41 | -27.70% | 194 | 26 | 14.12% |
| TMUS240531P00165000 | 2024-05-17 10:49AM EDT | 165.00 | 2.60 | 1.98 | 2.16 | +0.09 | +3.59% | 100 | 119 | 12.54% |
| TMUS240531P00170000 | 2024-05-10 12:28PM EDT | 170.00 | 6.03 | 4.55 | 7.80 | 0.00 | - | 8 | 9 | 31.62% |
