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
58 921,02 -1 109,55 (-1,85 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00065000 | 2023-09-19 10:26AM EDT | 65.00 | 77.20 | 73.40 | 74.55 | 0.00 | - | 1 | 232 | 0.00% |
| TMUS240621C00070000 | 2023-10-03 1:03PM EDT | 70.00 | 68.90 | 77.00 | 78.40 | 0.00 | - | 2 | 47 | 0.00% |
| TMUS240621C00075000 | 2023-08-10 11:00AM EDT | 75.00 | 67.60 | 64.05 | 66.30 | 0.00 | - | 3 | 16 | 0.00% |
| TMUS240621C00080000 | 2023-12-28 11:38AM EDT | 80.00 | 79.95 | 80.90 | 84.70 | 0.00 | - | 1 | 58 | 104.44% |
| TMUS240621C00085000 | 2023-09-26 11:49AM EDT | 85.00 | 58.71 | 59.20 | 60.65 | 0.00 | - | 2 | 105 | 0.00% |
| TMUS240621C00090000 | 2023-09-15 10:32AM EDT | 90.00 | 57.15 | 53.85 | 54.85 | 0.00 | - | 2 | 246 | 0.00% |
| TMUS240621C00095000 | 2023-09-19 2:15PM EDT | 95.00 | 50.70 | 45.80 | 46.55 | 0.00 | - | 104 | 176 | 0.00% |
| TMUS240621C00100000 | 2024-01-19 4:40PM EDT | 100.00 | 66.82 | 59.00 | 63.25 | 0.00 | - | 2 | 146 | 0.00% |
| TMUS240621C00105000 | 2023-09-20 12:08PM EDT | 105.00 | 41.75 | 35.90 | 36.80 | 0.00 | - | 13 | 60 | 0.00% |
| TMUS240621C00110000 | 2024-04-25 10:07AM EDT | 110.00 | 53.30 | 52.55 | 56.10 | 0.00 | - | 9 | 51 | 55.08% |
| TMUS240621C00115000 | 2024-04-11 2:53PM EDT | 115.00 | 46.90 | 48.45 | 50.65 | 0.00 | - | 3 | 9,550 | 54.54% |
| TMUS240621C00120000 | 2023-12-14 12:03PM EDT | 120.00 | 40.10 | 42.90 | 46.55 | 0.00 | - | 1 | 421 | 51.83% |
| TMUS240621C00125000 | 2024-03-20 9:33AM EDT | 125.00 | 38.25 | 35.65 | 38.65 | 0.00 | - | 30 | 927 | 0.00% |
| TMUS240621C00130000 | 2024-04-25 10:07AM EDT | 130.00 | 33.50 | 32.70 | 36.00 | 0.00 | - | 1 | 92 | 53.32% |
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 135.00 | 26.50 | 27.60 | 31.55 | 0.00 | - | 10 | 1,646 | 50.93% |
| TMUS240621C00140000 | 2024-04-25 10:07AM EDT | 140.00 | 23.65 | 22.65 | 26.05 | 0.00 | - | 5 | 929 | 41.02% |
| TMUS240621C00145000 | 2024-04-25 10:07AM EDT | 145.00 | 18.80 | 17.75 | 21.40 | 0.00 | - | 5 | 1,675 | 36.85% |
| TMUS240621C00150000 | 2024-04-25 11:42AM EDT | 150.00 | 15.22 | 14.55 | 16.15 | 0.00 | - | 6 | 3,552 | 28.92% |
| TMUS240621C00155000 | 2024-04-25 10:14AM EDT | 155.00 | 8.70 | 9.70 | 10.75 | 0.00 | - | 1 | 2,533 | 20.29% |
| TMUS240621C00160000 | 2024-04-26 3:23PM EDT | 160.00 | 6.05 | 6.15 | 6.90 | -0.85 | -12.32% | 5,624 | 51,754 | 18.38% |
| TMUS240621C00165000 | 2024-04-26 3:50PM EDT | 165.00 | 3.20 | 3.15 | 3.25 | -0.70 | -17.95% | 720 | 14,244 | 14.58% |
| TMUS240621C00170000 | 2024-04-26 2:40PM EDT | 170.00 | 1.38 | 1.30 | 1.38 | -0.49 | -26.20% | 763 | 5,303 | 13.90% |
| TMUS240621C00175000 | 2024-04-26 1:25PM EDT | 175.00 | 0.43 | 0.44 | 0.49 | -0.42 | -49.41% | 207 | 2,983 | 13.66% |
| TMUS240621C00180000 | 2024-04-26 12:00PM EDT | 180.00 | 0.20 | 0.09 | 0.24 | -0.19 | -48.72% | 9 | 1,687 | 14.99% |
| TMUS240621C00185000 | 2024-04-25 1:06PM EDT | 185.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 3 | 2,399 | 23.83% |
| TMUS240621C00190000 | 2024-04-26 9:30AM EDT | 190.00 | 0.10 | 0.03 | 0.75 | -0.02 | -16.67% | 2 | 1,620 | 27.54% |
| TMUS240621C00195000 | 2024-04-24 3:23PM EDT | 195.00 | 0.17 | 0.02 | 1.32 | 0.00 | - | 2 | 3,681 | 35.94% |
| TMUS240621C00200000 | 2024-04-12 2:35PM EDT | 200.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 457 | 32.06% |
| TMUS240621C00210000 | 2024-03-15 3:51PM EDT | 210.00 | 0.20 | 0.02 | 0.43 | 0.00 | - | 1 | 265 | 36.21% |
| TMUS240621C00220000 | 2024-04-11 12:02PM EDT | 220.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 123 | 35.06% |
| TMUS240621C00230000 | 2024-04-16 2:22PM EDT | 230.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 57 | 57.52% |
| TMUS240621C00240000 | 2024-01-09 3:56PM EDT | 240.00 | 0.22 | 0.00 | 0.16 | 0.00 | - | - | 0 | 43.95% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00065000 | 2024-02-27 3:46PM EDT | 65.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 1 | 65 | 118.46% |
| TMUS240621P00070000 | 2024-01-12 4:40PM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 60 | 91.41% |
| TMUS240621P00075000 | 2024-02-20 2:21PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 89.75% |
| TMUS240621P00080000 | 2024-02-20 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 166 | 82.91% |
| TMUS240621P00085000 | 2024-02-29 12:35PM EDT | 85.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 20 | 184 | 94.09% |
| TMUS240621P00090000 | 2024-03-05 10:48AM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 22 | 230 | 70.41% |
| TMUS240621P00095000 | 2024-02-15 3:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 25.00% |
| TMUS240621P00100000 | 2024-04-11 1:18PM EDT | 100.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1,000 | 2,205 | 49.22% |
| TMUS240621P00105000 | 2024-04-19 1:14PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 257 | 1,495 | 52.83% |
| TMUS240621P00110000 | 2024-04-23 2:43PM EDT | 110.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 31,465 | 44.63% |
| TMUS240621P00115000 | 2024-04-18 12:47PM EDT | 115.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 238 | 10,585 | 50.10% |
| TMUS240621P00120000 | 2024-04-26 1:30PM EDT | 120.00 | 0.13 | 0.01 | 0.18 | -0.08 | -38.10% | 4,000 | 13,907 | 39.65% |
| TMUS240621P00125000 | 2024-04-25 11:06AM EDT | 125.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 61 | 3,947 | 46.09% |
| TMUS240621P00130000 | 2024-04-26 11:46AM EDT | 130.00 | 0.10 | 0.03 | 0.20 | -0.02 | -16.67% | 1 | 3,888 | 31.25% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 135.00 | 0.37 | 0.04 | 0.75 | 0.00 | - | 2 | 5,411 | 35.38% |
| TMUS240621P00140000 | 2024-04-26 9:52AM EDT | 140.00 | 0.22 | 0.06 | 0.50 | -0.15 | -40.54% | 3 | 5,393 | 27.32% |
| TMUS240621P00145000 | 2024-04-26 1:30PM EDT | 145.00 | 0.24 | 0.10 | 0.45 | -0.09 | -27.27% | 1 | 3,620 | 21.90% |
| TMUS240621P00150000 | 2024-04-26 2:45PM EDT | 150.00 | 0.36 | 0.38 | 0.41 | -0.18 | -33.33% | 340 | 5,343 | 16.70% |
| TMUS240621P00155000 | 2024-04-26 3:07PM EDT | 155.00 | 0.78 | 0.60 | 0.81 | -0.36 | -31.58% | 414 | 6,440 | 14.77% |
| TMUS240621P00160000 | 2024-04-26 2:47PM EDT | 160.00 | 1.72 | 1.67 | 1.77 | -0.56 | -24.56% | 668 | 18,219 | 13.39% |
| TMUS240621P00165000 | 2024-04-26 2:58PM EDT | 165.00 | 3.80 | 3.60 | 3.75 | -0.44 | -10.38% | 444 | 3,546 | 12.47% |
| TMUS240621P00170000 | 2024-04-24 11:07AM EDT | 170.00 | 8.11 | 6.35 | 7.15 | 0.00 | - | 2 | 242 | 12.60% |
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 175.00 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 40.41% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 180.00 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 21.75% |
| TMUS240621P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 25.00 | 19.15 | 21.80 | 0.00 | - | 2 | 2 | 23.94% |
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 200.00 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 143.07% |
| TMUS240621P00210000 | 2023-02-09 10:51AM EDT | 210.00 | 65.58 | 69.65 | 71.55 | 0.00 | - | - | 0 | 152.87% |
