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
58 786,91 -1 455,94 (-2,42 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920C00115000 | 2024-02-06 4:23PM EDT | 115.00 | 48.10 | 51.00 | 52.45 | 0.00 | - | 4 | 0 | 53.27% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 120.00 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 52.67% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 130.00 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 35.78% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 135.00 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 40.67% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 140.00 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 15.89% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 145.00 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 24.54% |
| TMUS240920C00150000 | 2024-04-25 11:42AM EDT | 150.00 | 17.83 | 16.65 | 18.20 | 0.00 | - | 1 | 36 | 24.33% |
| TMUS240920C00155000 | 2024-04-16 12:06PM EDT | 155.00 | 11.92 | 13.35 | 14.10 | 0.00 | - | 2 | 328 | 22.09% |
| TMUS240920C00160000 | 2024-04-26 11:37AM EDT | 160.00 | 9.00 | 10.05 | 12.05 | -1.90 | -17.43% | 7 | 412 | 24.27% |
| TMUS240920C00165000 | 2024-04-26 10:22AM EDT | 165.00 | 6.75 | 7.05 | 7.25 | -0.90 | -11.76% | 2 | 355 | 18.63% |
| TMUS240920C00170000 | 2024-04-26 12:10PM EDT | 170.00 | 4.25 | 4.70 | 4.85 | -0.75 | -15.00% | 20 | 371 | 17.71% |
| TMUS240920C00175000 | 2024-04-26 3:45PM EDT | 175.00 | 3.00 | 2.91 | 3.80 | -0.60 | -16.67% | 2 | 739 | 19.03% |
| TMUS240920C00180000 | 2024-04-25 3:43PM EDT | 180.00 | 2.24 | 1.12 | 2.17 | 0.00 | - | 22 | 464 | 17.62% |
| TMUS240920C00185000 | 2024-04-25 10:06AM EDT | 185.00 | 0.91 | 0.98 | 1.09 | -0.26 | -22.22% | 2 | 489 | 16.35% |
| TMUS240920C00190000 | 2024-04-08 11:04AM EDT | 190.00 | 0.92 | 0.50 | 0.71 | 0.00 | - | 1 | 14 | 16.76% |
| TMUS240920C00195000 | 2024-03-06 12:29PM EDT | 195.00 | 1.53 | 0.54 | 0.65 | 0.00 | - | 1 | 12 | 18.51% |
| TMUS240920C00200000 | 2024-04-25 2:42PM EDT | 200.00 | 0.33 | 0.00 | 0.73 | 0.00 | - | 4 | 24 | 21.06% |
| TMUS240920C00210000 | 2024-04-25 2:25PM EDT | 210.00 | 0.21 | 0.00 | 0.72 | 0.00 | - | 2 | 37 | 24.78% |
| TMUS240920C00220000 | 2024-04-24 3:15PM EDT | 220.00 | 0.20 | 0.00 | 0.88 | 0.00 | - | 2 | 9 | 29.48% |
| TMUS240920C00230000 | 2024-04-24 3:18PM EDT | 230.00 | 0.17 | 0.00 | 1.15 | 0.00 | - | 2 | 8 | 34.72% |
| TMUS240920C00240000 | 2024-03-07 2:59PM EDT | 240.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 31.62% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920P00075000 | 2023-12-01 12:02PM EDT | 75.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 7 | 55.57% |
| TMUS240920P00080000 | 2023-12-08 11:34AM EDT | 80.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 70.58% |
| TMUS240920P00085000 | 2023-11-27 4:32PM EDT | 85.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 52.93% |
| TMUS240920P00090000 | 2023-11-27 4:30PM EDT | 90.00 | 0.70 | 0.05 | 1.09 | 0.00 | - | - | 1 | 52.49% |
| TMUS240920P00095000 | 2024-03-04 4:05PM EDT | 95.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 47.02% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 46.02% |
| TMUS240920P00105000 | 2024-03-22 12:08PM EDT | 105.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 42.85% |
| TMUS240920P00110000 | 2024-03-22 11:57AM EDT | 110.00 | 0.29 | 0.01 | 0.75 | 0.00 | - | 2 | 13 | 39.06% |
| TMUS240920P00115000 | 2024-03-25 2:46PM EDT | 115.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 35.40% |
| TMUS240920P00120000 | 2024-04-04 2:27PM EDT | 120.00 | 0.43 | 0.00 | 2.42 | 0.00 | - | 2 | 20 | 43.15% |
| TMUS240920P00125000 | 2024-04-24 3:00PM EDT | 125.00 | 0.45 | 0.00 | 2.48 | 0.00 | - | 5 | 56 | 39.22% |
| TMUS240920P00130000 | 2024-03-15 2:14PM EDT | 130.00 | 0.89 | 0.82 | 0.99 | 0.00 | - | 1 | 140 | 26.87% |
| TMUS240920P00135000 | 2024-04-15 2:09PM EDT | 135.00 | 1.15 | 0.56 | 0.72 | 0.00 | - | 50 | 92 | 21.62% |
| TMUS240920P00140000 | 2024-04-19 10:12AM EDT | 140.00 | 1.59 | 0.77 | 0.87 | 0.00 | - | 1 | 1,497 | 19.35% |
| TMUS240920P00145000 | 2024-04-26 10:45AM EDT | 145.00 | 1.35 | 1.14 | 1.23 | -0.96 | -41.56% | 1 | 111 | 17.84% |
| TMUS240920P00150000 | 2024-04-26 11:41AM EDT | 150.00 | 2.00 | 1.58 | 1.95 | -0.08 | -3.85% | 3 | 337 | 17.02% |
| TMUS240920P00155000 | 2024-04-26 12:23PM EDT | 155.00 | 2.94 | 2.46 | 2.83 | +0.02 | +0.68% | 21 | 649 | 15.69% |
| TMUS240920P00160000 | 2024-04-26 3:09PM EDT | 160.00 | 4.16 | 4.00 | 4.15 | -0.39 | -8.57% | 8 | 491 | 14.45% |
| TMUS240920P00165000 | 2024-04-26 1:19PM EDT | 165.00 | 6.40 | 5.95 | 6.15 | +0.02 | +0.31% | 1 | 1,300 | 13.50% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 170.00 | 9.95 | 8.40 | 9.10 | -2.40 | -19.43% | 1 | 8 | 13.18% |
