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
60 273,90 +300,94 (+0,50 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705C00160000 | 2024-06-13 2:06PM EDT | 160.00 | 15.75 | 15.00 | 19.30 | 0.00 | - | 20 | 10 | 66.52% |
| TMUS240705C00165000 | 2024-06-03 11:22AM EDT | 165.00 | 13.30 | 10.45 | 14.50 | 0.00 | - | 1 | 11 | 55.69% |
| TMUS240705C00170000 | 2024-06-17 2:18PM EDT | 170.00 | 10.20 | 7.10 | 8.05 | 0.00 | - | 1 | 363 | 28.86% |
| TMUS240705C00175000 | 2024-06-21 3:35PM EDT | 175.00 | 3.85 | 2.90 | 3.80 | -1.15 | -23.00% | 5 | 69 | 21.53% |
| TMUS240705C00180000 | 2024-06-21 2:59PM EDT | 180.00 | 1.27 | 1.07 | 1.55 | -0.76 | -37.44% | 7 | 212 | 21.56% |
| TMUS240705C00185000 | 2024-06-21 3:14PM EDT | 185.00 | 0.45 | 0.18 | 0.43 | -0.15 | -25.00% | 55 | 513 | 20.83% |
| TMUS240705C00190000 | 2024-06-17 11:57AM EDT | 190.00 | 0.51 | 0.08 | 0.46 | 0.00 | - | 2 | 10 | 29.44% |
| TMUS240705C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.04 | 0.06 | 0.77 | 0.00 | - | 1 | 43 | 42.19% |
| TMUS240705C00200000 | 2024-06-14 11:28AM EDT | 200.00 | 0.35 | 0.06 | 1.40 | 0.00 | - | 4 | 17 | 58.94% |
| TMUS240705C00205000 | 2024-06-06 2:55PM EDT | 205.00 | 0.20 | 0.01 | 1.39 | 0.00 | - | - | 19 | 55.42% |
| TMUS240705C00225000 | 2024-06-18 2:44PM EDT | 225.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 20 | 60 | 53.32% |
| TMUS240705C00250000 | 2024-06-20 11:04AM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 34 | 213 | 65.63% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00125000 | 2024-06-12 9:45AM EDT | 125.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 2 | 111.33% |
| TMUS240705P00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 55.08% |
| TMUS240705P00145000 | 2024-06-21 10:08AM EDT | 145.00 | 0.20 | 0.01 | 0.15 | -0.16 | -44.44% | 25 | 0 | 53.32% |
| TMUS240705P00155000 | 2024-06-12 11:57AM EDT | 155.00 | 0.40 | 0.04 | 0.25 | 0.00 | - | 5 | 28 | 41.46% |
| TMUS240705P00160000 | 2024-06-12 3:10PM EDT | 160.00 | 0.64 | 0.05 | 1.45 | 0.00 | - | 251 | 266 | 53.44% |
| TMUS240705P00165000 | 2024-06-20 1:11PM EDT | 165.00 | 0.38 | 0.18 | 0.41 | 0.00 | - | 1 | 1,166 | 27.98% |
| TMUS240705P00170000 | 2024-06-21 3:25PM EDT | 170.00 | 0.47 | 0.25 | 0.84 | -0.36 | -43.37% | 2,202 | 3,036 | 23.87% |
| TMUS240705P00175000 | 2024-06-21 3:25PM EDT | 175.00 | 1.42 | 1.25 | 1.61 | -0.68 | -32.38% | 2,598 | 4,512 | 17.95% |
| TMUS240705P00180000 | 2024-06-12 2:22PM EDT | 180.00 | 7.98 | 3.40 | 5.25 | 0.00 | - | 11 | 2,035 | 25.07% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 185.00 | 9.35 | 7.10 | 10.45 | 0.00 | - | 1 | 17 | 39.11% |
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 190.00 | 11.00 | 11.25 | 15.55 | 0.00 | - | 5 | 4 | 50.78% |
| TMUS240705P00195000 | 2024-06-12 10:57AM EDT | 195.00 | 22.85 | 16.40 | 20.60 | 0.00 | - | - | 3 | 61.01% |
