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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719C00100000 | 2024-06-14 1:17PM EDT | 100.00 | 75.77 | 75.40 | 79.10 | 0.00 | - | 20 | 17 | 113.57% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 130.00 | 45.76 | 45.15 | 49.60 | 0.00 | - | 1 | 0 | 69.92% |
| TMUS240719C00145000 | 2024-06-05 11:01AM EDT | 145.00 | 36.21 | 31.65 | 34.45 | 0.00 | - | 1 | 31 | 58.72% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 155.00 | 16.53 | 22.35 | 24.25 | 0.00 | - | 6 | 29 | 54.43% |
| TMUS240719C00160000 | 2024-06-21 12:54PM EDT | 160.00 | 16.93 | 15.95 | 18.35 | -1.77 | -9.47% | 1,950 | 80 | 38.56% |
| TMUS240719C00165000 | 2024-06-20 10:37AM EDT | 165.00 | 13.40 | 12.10 | 14.80 | 0.00 | - | 6 | 579 | 40.63% |
| TMUS240719C00170000 | 2024-06-21 3:45PM EDT | 170.00 | 8.50 | 7.40 | 8.80 | -0.41 | -4.60% | 125 | 1,626 | 24.92% |
| TMUS240719C00175000 | 2024-06-21 3:31PM EDT | 175.00 | 4.68 | 4.65 | 4.95 | -0.42 | -8.24% | 345 | 5,868 | 21.09% |
| TMUS240719C00180000 | 2024-06-21 3:31PM EDT | 180.00 | 2.42 | 2.16 | 2.27 | -0.03 | -1.22% | 306 | 3,617 | 18.99% |
| TMUS240719C00185000 | 2024-06-21 3:56PM EDT | 185.00 | 0.98 | 0.89 | 0.92 | -0.15 | -13.27% | 331 | 6,741 | 18.67% |
| TMUS240719C00190000 | 2024-06-21 2:36PM EDT | 190.00 | 0.42 | 0.34 | 0.50 | -0.12 | -22.22% | 13 | 2,875 | 20.87% |
| TMUS240719C00195000 | 2024-06-21 2:34PM EDT | 195.00 | 0.25 | 0.12 | 0.33 | -0.07 | -21.87% | 5 | 239 | 23.68% |
| TMUS240719C00200000 | 2024-06-21 11:54AM EDT | 200.00 | 0.20 | 0.14 | 0.26 | -0.04 | -16.67% | 3 | 195 | 26.95% |
| TMUS240719C00210000 | 2024-06-21 2:36PM EDT | 210.00 | 0.11 | 0.05 | 0.25 | -0.19 | -63.33% | 1 | 30 | 34.91% |
| TMUS240719C00250000 | 2024-06-21 1:36PM EDT | 250.00 | 0.05 | 0.00 | 0.50 | -0.23 | -82.14% | 1 | 10 | 61.72% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719P00085000 | 2024-06-11 1:27PM EDT | 85.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 12 | 147.12% |
| TMUS240719P00115000 | 2024-06-12 9:42AM EDT | 115.00 | 0.15 | 0.00 | 1.51 | 0.00 | - | - | 1 | 95.61% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 120.00 | 0.11 | 0.00 | 1.33 | 0.00 | - | - | 2 | 85.35% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 125.00 | 0.13 | 0.00 | 1.34 | 0.00 | - | 36 | 160 | 77.88% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 130.00 | 0.14 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 70.70% |
| TMUS240719P00135000 | 2024-06-04 10:39AM EDT | 135.00 | 0.13 | 0.00 | 1.38 | 0.00 | - | 1 | 31 | 63.72% |
| TMUS240719P00145000 | 2024-06-21 11:54AM EDT | 145.00 | 0.20 | 0.08 | 1.44 | 0.00 | - | 3 | 33 | 50.90% |
| TMUS240719P00150000 | 2024-06-18 3:17PM EDT | 150.00 | 0.26 | 0.15 | 0.45 | 0.00 | - | 17 | 528 | 38.92% |
| TMUS240719P00155000 | 2024-06-21 2:36PM EDT | 155.00 | 0.31 | 0.17 | 0.33 | -0.29 | -48.33% | 5 | 347 | 30.45% |
| TMUS240719P00160000 | 2024-06-21 3:23PM EDT | 160.00 | 0.37 | 0.35 | 0.43 | -0.09 | -19.57% | 2,022 | 1,554 | 26.00% |
| TMUS240719P00165000 | 2024-06-21 1:45PM EDT | 165.00 | 0.74 | 0.49 | 0.75 | -0.22 | -22.92% | 12 | 3,575 | 23.15% |
| TMUS240719P00170000 | 2024-06-21 3:45PM EDT | 170.00 | 1.17 | 1.00 | 1.39 | -0.54 | -31.58% | 1,185 | 3,863 | 20.51% |
| TMUS240719P00175000 | 2024-06-21 3:56PM EDT | 175.00 | 2.25 | 2.28 | 2.45 | -0.74 | -24.75% | 2,042 | 4,866 | 16.99% |
| TMUS240719P00180000 | 2024-06-21 2:39PM EDT | 180.00 | 4.80 | 4.80 | 4.95 | -1.00 | -17.24% | 31 | 2,304 | 15.71% |
| TMUS240719P00185000 | 2024-06-21 12:08PM EDT | 185.00 | 9.64 | 7.60 | 9.30 | +0.83 | +9.42% | 4 | 696 | 19.50% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 190.00 | 15.67 | 12.65 | 14.95 | 0.00 | - | 1 | 59 | 31.07% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 195.00 | 15.18 | 16.50 | 20.00 | 0.00 | - | - | 0 | 37.87% |
