La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 274,59 +318,09 (+0,53 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240628C00150000 | 2024-06-10 3:12PM EDT | 150.00 | 31.54 | 24.70 | 29.25 | 0.00 | - | 2 | 2 | 72.95% |
| TMUS240628C00157500 | 2024-06-13 10:35AM EDT | 157.50 | 16.45 | 17.20 | 21.60 | 0.00 | - | 2 | 1 | 50.88% |
| TMUS240628C00160000 | 2024-06-12 3:55PM EDT | 160.00 | 14.63 | 14.70 | 19.25 | 0.00 | - | 2 | 4 | 97.12% |
| TMUS240628C00165000 | 2024-06-12 10:52AM EDT | 165.00 | 9.60 | 11.15 | 14.00 | 0.00 | - | 4 | 39 | 51.03% |
| TMUS240628C00170000 | 2024-06-21 2:21PM EDT | 170.00 | 7.26 | 6.25 | 9.00 | -0.93 | -11.36% | 53 | 20 | 55.49% |
| TMUS240628C00172500 | 2024-06-20 12:44PM EDT | 172.50 | 5.80 | 3.75 | 5.25 | 0.00 | - | 1 | 26 | 29.20% |
| TMUS240628C00175000 | 2024-06-21 3:43PM EDT | 175.00 | 3.17 | 2.87 | 3.10 | -0.03 | -0.94% | 102 | 485 | 23.61% |
| TMUS240628C00177500 | 2024-06-21 3:52PM EDT | 177.50 | 1.49 | 1.46 | 1.57 | -0.40 | -21.16% | 159 | 467 | 21.31% |
| TMUS240628C00180000 | 2024-06-21 3:37PM EDT | 180.00 | 0.79 | 0.61 | 0.71 | -0.17 | -17.71% | 50 | 861 | 21.02% |
| TMUS240628C00182500 | 2024-06-21 3:13PM EDT | 182.50 | 0.39 | 0.06 | 2.40 | -0.13 | -25.00% | 16 | 44 | 51.56% |
| TMUS240628C00185000 | 2024-06-21 3:46PM EDT | 185.00 | 0.18 | 0.11 | 0.22 | -0.09 | -33.33% | 17 | 58 | 25.59% |
| TMUS240628C00187500 | 2024-06-21 3:04PM EDT | 187.50 | 0.13 | 0.05 | 0.15 | -0.11 | -45.83% | 19 | 120 | 28.61% |
| TMUS240628C00190000 | 2024-06-21 10:41AM EDT | 190.00 | 0.13 | 0.04 | 0.18 | -0.07 | -35.00% | 20 | 187 | 34.77% |
| TMUS240628C00195000 | 2024-06-21 1:09PM EDT | 195.00 | 0.09 | 0.03 | 0.28 | -0.15 | -62.50% | 10 | 32 | 48.54% |
| TMUS240628C00197500 | 2024-06-17 1:12PM EDT | 197.50 | 0.25 | 0.03 | 1.36 | 0.00 | - | 1 | 1 | 65.87% |
| TMUS240628C00200000 | 2024-06-20 9:43AM EDT | 200.00 | 0.05 | 0.01 | 0.81 | -0.43 | -89.58% | 11 | 26 | 62.89% |
| TMUS240628C00205000 | 2024-06-21 3:29PM EDT | 205.00 | 0.05 | 0.02 | 1.02 | -0.09 | -64.29% | 3 | 103 | 76.17% |
| TMUS240628C00210000 | 2024-06-20 10:54AM EDT | 210.00 | 0.12 | 0.00 | 1.18 | 0.00 | - | 100 | 108 | 87.79% |
| TMUS240628C00250000 | 2024-06-12 10:40AM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 158 | 115.43% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240628P00100000 | 2024-06-13 2:15PM EDT | 100.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 28 | 28 | 230.27% |
| TMUS240628P00105000 | 2024-06-11 10:54AM EDT | 105.00 | 0.04 | 0.00 | 0.86 | 0.00 | - | - | 38 | 215.43% |
| TMUS240628P00110000 | 2024-06-11 10:37AM EDT | 110.00 | 0.04 | 0.00 | 0.98 | 0.00 | - | - | 20 | 203.22% |
| TMUS240628P00115000 | 2024-06-14 11:31AM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 95 | 146.09% |
| TMUS240628P00120000 | 2024-06-14 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 10 | 30 | 139.45% |
| TMUS240628P00125000 | 2024-06-21 3:02PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 60 | 80 | 102.34% |
| TMUS240628P00130000 | 2024-06-21 3:02PM EDT | 130.00 | 0.03 | 0.00 | 0.12 | -0.12 | -80.00% | 1 | 65 | 101.56% |
| TMUS240628P00135000 | 2024-06-12 3:26PM EDT | 135.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | - | 28 | 90.23% |
| TMUS240628P00140000 | 2024-06-21 10:40AM EDT | 140.00 | 0.05 | 0.01 | 0.07 | -0.09 | -64.29% | 30 | 48 | 75.39% |
| TMUS240628P00145000 | 2024-06-21 10:40AM EDT | 145.00 | 0.05 | 0.00 | 0.09 | -0.02 | -28.57% | 44 | 142 | 66.02% |
| TMUS240628P00150000 | 2024-06-20 1:32PM EDT | 150.00 | 0.35 | 0.01 | 0.15 | +0.27 | +337.50% | 6 | 12 | 60.74% |
| TMUS240628P00155000 | 2024-06-20 3:09PM EDT | 155.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 25 | 230 | 50.98% |
| TMUS240628P00157500 | 2024-06-21 3:12PM EDT | 157.50 | 0.10 | 0.04 | 0.14 | -0.04 | -28.57% | 2 | 3,877 | 49.22% |
| TMUS240628P00160000 | 2024-06-21 9:44AM EDT | 160.00 | 0.20 | 0.04 | 0.20 | 0.00 | - | 14 | 364 | 46.58% |
| TMUS240628P00162500 | 2024-06-21 2:56PM EDT | 162.50 | 0.10 | 0.05 | 0.25 | -0.12 | -54.55% | 85 | 85 | 42.63% |
| TMUS240628P00165000 | 2024-06-21 2:59PM EDT | 165.00 | 0.13 | 0.06 | 0.18 | -0.12 | -48.00% | 10 | 6,958 | 33.89% |
| TMUS240628P00167500 | 2024-06-21 2:56PM EDT | 167.50 | 0.20 | 0.13 | 0.33 | -0.17 | -45.95% | 86 | 84 | 32.37% |
| TMUS240628P00170000 | 2024-06-21 1:59PM EDT | 170.00 | 0.38 | 0.20 | 0.57 | -0.15 | -28.30% | 1 | 1,710 | 30.47% |
| TMUS240628P00172500 | 2024-06-21 3:56PM EDT | 172.50 | 0.50 | 0.10 | 0.79 | -0.50 | -50.00% | 75 | 136 | 25.93% |
| TMUS240628P00175000 | 2024-06-21 3:59PM EDT | 175.00 | 1.04 | 0.85 | 1.21 | -0.47 | -31.13% | 182 | 882 | 21.73% |
| TMUS240628P00177500 | 2024-06-21 3:34PM EDT | 177.50 | 2.03 | 2.04 | 2.26 | -0.16 | -7.31% | 98 | 334 | 20.41% |
| TMUS240628P00180000 | 2024-06-21 3:10PM EDT | 180.00 | 3.57 | 2.91 | 5.60 | -0.93 | -20.67% | 34 | 3,192 | 40.99% |
| TMUS240628P00185000 | 2024-06-12 1:13PM EDT | 185.00 | 13.65 | 7.20 | 9.75 | 0.00 | - | - | 65 | 48.05% |
