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
58 852,94 -1 442,32 (-2,39 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816C00115000 | 2024-02-28 3:42PM EDT | 115.00 | 50.43 | 48.75 | 52.25 | 0.00 | - | - | 2 | 59.86% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 125.00 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 45.25% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 135.00 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 23.60% |
| TMUS240816C00140000 | 2024-03-21 9:40AM EDT | 140.00 | 24.85 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 35.44% |
| TMUS240816C00145000 | 2024-03-12 12:34PM EDT | 145.00 | 22.80 | 19.05 | 20.70 | 0.00 | - | 5 | 12 | 22.95% |
| TMUS240816C00150000 | 2024-04-24 9:50AM EDT | 150.00 | 16.65 | 16.05 | 17.50 | 0.00 | - | 1 | 301 | 25.44% |
| TMUS240816C00155000 | 2024-04-26 1:37PM EDT | 155.00 | 13.09 | 12.60 | 13.25 | +0.74 | +5.99% | 10 | 143 | 22.66% |
| TMUS240816C00160000 | 2024-04-26 10:55AM EDT | 160.00 | 7.90 | 8.80 | 9.30 | -1.35 | -14.59% | 39 | 428 | 19.97% |
| TMUS240816C00165000 | 2024-04-26 2:56PM EDT | 165.00 | 6.00 | 6.05 | 6.20 | -0.50 | -7.69% | 156 | 630 | 18.45% |
| TMUS240816C00170000 | 2024-04-26 3:10PM EDT | 170.00 | 3.67 | 3.70 | 3.90 | -0.78 | -17.53% | 25 | 769 | 17.55% |
| TMUS240816C00175000 | 2024-04-26 3:52PM EDT | 175.00 | 2.17 | 2.12 | 2.25 | -0.66 | -23.32% | 93 | 1,152 | 16.80% |
| TMUS240816C00180000 | 2024-04-26 3:33PM EDT | 180.00 | 1.09 | 1.11 | 1.34 | -0.55 | -33.54% | 2 | 714 | 16.87% |
| TMUS240816C00185000 | 2024-04-17 9:51AM EDT | 185.00 | 0.71 | 0.58 | 0.89 | 0.00 | - | 1 | 88 | 17.65% |
| TMUS240816C00190000 | 2024-04-26 3:50PM EDT | 190.00 | 0.39 | 0.35 | 0.39 | -0.11 | -22.00% | 5 | 51 | 16.75% |
| TMUS240816C00195000 | 2024-04-23 11:07AM EDT | 195.00 | 0.31 | 0.23 | 0.67 | 0.00 | - | 3 | 13 | 21.36% |
| TMUS240816C00200000 | 2024-04-24 2:04PM EDT | 200.00 | 0.24 | 0.09 | 0.26 | 0.00 | - | 2 | 51 | 19.61% |
| TMUS240816C00210000 | 2024-04-24 3:19PM EDT | 210.00 | 0.18 | 0.06 | 0.47 | 0.00 | - | 2 | 292 | 26.03% |
| TMUS240816C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.19 | 0.04 | 0.45 | 0.00 | - | 2 | 99 | 29.59% |
| TMUS240816C00230000 | 2024-03-08 4:41PM EDT | 230.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 3 | 32.96% |
| TMUS240816C00240000 | 2024-03-07 4:05PM EDT | 240.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 35.65% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816P00105000 | 2024-02-13 2:39PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 40.28% |
| TMUS240816P00110000 | 2024-01-23 4:39PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 44.73% |
| TMUS240816P00115000 | 2024-03-18 3:34PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 40.55% |
| TMUS240816P00120000 | 2024-04-22 2:57PM EDT | 120.00 | 0.27 | 0.06 | 0.95 | 0.00 | - | 2 | 8 | 38.53% |
| TMUS240816P00125000 | 2024-04-22 2:51PM EDT | 125.00 | 0.40 | 0.08 | 1.51 | 0.00 | - | 2 | 14 | 38.79% |
| TMUS240816P00130000 | 2024-04-23 9:55AM EDT | 130.00 | 0.45 | 0.13 | 0.75 | 0.00 | - | 1 | 6 | 28.76% |
| TMUS240816P00135000 | 2024-04-26 12:07PM EDT | 135.00 | 0.38 | 0.17 | 0.90 | -0.42 | -52.50% | 1 | 14 | 26.18% |
| TMUS240816P00140000 | 2024-04-24 2:32PM EDT | 140.00 | 0.70 | 0.36 | 0.95 | 0.00 | - | 2 | 103 | 22.71% |
| TMUS240816P00145000 | 2024-04-26 11:08AM EDT | 145.00 | 0.91 | 0.75 | 0.85 | -0.07 | -7.14% | 1 | 168 | 18.27% |
| TMUS240816P00150000 | 2024-04-26 3:40PM EDT | 150.00 | 1.20 | 1.19 | 1.27 | -0.28 | -18.92% | 5 | 625 | 16.58% |
| TMUS240816P00155000 | 2024-04-26 9:53AM EDT | 155.00 | 2.12 | 1.91 | 2.05 | -0.45 | -17.51% | 11 | 383 | 15.30% |
| TMUS240816P00160000 | 2024-04-26 3:50PM EDT | 160.00 | 3.25 | 3.20 | 3.35 | -0.45 | -12.16% | 131 | 489 | 14.22% |
| TMUS240816P00165000 | 2024-04-26 2:32PM EDT | 165.00 | 5.40 | 5.20 | 5.40 | -0.40 | -6.90% | 51 | 447 | 13.39% |
| TMUS240816P00170000 | 2024-04-26 9:33AM EDT | 170.00 | 8.73 | 7.35 | 9.30 | +0.18 | +2.11% | 1 | 196 | 15.69% |
| TMUS240816P00175000 | 2024-04-25 11:58AM EDT | 175.00 | 12.60 | 10.05 | 12.15 | -0.10 | -0.79% | 1 | 321 | 12.60% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 180.00 | 16.95 | 14.95 | 17.35 | 0.00 | - | 31 | 32 | 16.76% |
| TMUS240816P00185000 | 2024-04-18 11:00AM EDT | 185.00 | 24.20 | 19.50 | 22.20 | 0.00 | - | - | 20 | 19.10% |
