La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 465,98 +1 340,71 (+2,23 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115C00150000 | 2024-05-16 10:25AM EDT | 150.00 | 18.05 | 18.60 | 19.00 | 0.00 | - | 3 | 23 | 23.90% |
| TMUS241115C00155000 | 2024-05-16 3:42PM EDT | 155.00 | 14.60 | 14.75 | 15.10 | 0.00 | - | 1 | 35 | 22.18% |
| TMUS241115C00160000 | 2024-05-17 1:41PM EDT | 160.00 | 11.30 | 11.15 | 11.55 | +0.50 | +4.63% | 24 | 10 | 20.64% |
| TMUS241115C00165000 | 2024-05-17 11:25AM EDT | 165.00 | 8.10 | 8.10 | 8.45 | -0.05 | -0.61% | 9 | 212 | 19.30% |
| TMUS241115C00170000 | 2024-05-16 3:43PM EDT | 170.00 | 5.85 | 5.70 | 5.90 | 0.00 | - | 44 | 305 | 18.22% |
| TMUS241115C00175000 | 2024-05-15 3:44PM EDT | 175.00 | 3.65 | 3.70 | 3.90 | 0.00 | - | 3 | 382 | 17.31% |
| TMUS241115C00180000 | 2024-05-17 2:23PM EDT | 180.00 | 2.45 | 1.68 | 2.55 | +0.05 | +2.08% | 5 | 1,210 | 16.90% |
| TMUS241115C00185000 | 2024-05-17 1:37PM EDT | 185.00 | 1.45 | 1.30 | 1.60 | -0.35 | -19.44% | 466 | 93 | 16.56% |
| TMUS241115C00190000 | 2024-04-18 10:38AM EDT | 190.00 | 1.66 | 0.72 | 0.98 | 0.00 | - | 100 | 150 | 16.36% |
| TMUS241115C00195000 | 2024-03-21 1:55PM EDT | 195.00 | 1.35 | 0.51 | 2.70 | 0.00 | - | 2 | 5 | 24.93% |
| TMUS241115C00200000 | 2024-04-16 1:02PM EDT | 200.00 | 0.79 | 0.27 | 0.43 | 0.00 | - | 190 | 194 | 16.88% |
| TMUS241115C00210000 | 2024-05-15 2:51PM EDT | 210.00 | 0.24 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 18.70% |
| TMUS241115C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.23 | 0.01 | 0.25 | 0.00 | - | - | 2 | 20.97% |
| TMUS241115C00230000 | 2024-04-05 2:21PM EDT | 230.00 | 0.30 | 0.00 | 2.26 | 0.00 | - | 2 | 1 | 36.72% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.79 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 39.82% |
| TMUS241115P00125000 | 2024-05-13 1:04PM EDT | 125.00 | 0.51 | 0.20 | 0.55 | 0.00 | - | 3 | 56 | 23.93% |
| TMUS241115P00130000 | 2024-04-26 9:43AM EDT | 130.00 | 0.95 | 0.54 | 0.68 | 0.00 | - | 1 | 3 | 22.07% |
| TMUS241115P00135000 | 2024-05-17 3:02PM EDT | 135.00 | 0.80 | 0.77 | 0.89 | -0.24 | -23.08% | 470 | 1,530 | 20.50% |
| TMUS241115P00140000 | 2024-05-14 10:52AM EDT | 140.00 | 1.31 | 1.09 | 1.25 | 0.00 | - | 1 | 2,016 | 19.29% |
| TMUS241115P00145000 | 2024-05-02 2:30PM EDT | 145.00 | 1.85 | 1.52 | 1.69 | 0.00 | - | 2,971 | 2,832 | 17.85% |
| TMUS241115P00150000 | 2024-05-16 11:03AM EDT | 150.00 | 2.61 | 2.16 | 2.35 | 0.00 | - | 1 | 117 | 16.57% |
| TMUS241115P00155000 | 2024-05-17 2:08PM EDT | 155.00 | 3.35 | 3.15 | 3.30 | -0.35 | -9.46% | 5 | 447 | 15.34% |
| TMUS241115P00160000 | 2024-05-17 1:37PM EDT | 160.00 | 4.57 | 4.45 | 4.70 | -0.58 | -11.26% | 466 | 458 | 14.27% |
| TMUS241115P00165000 | 2024-05-16 3:11PM EDT | 165.00 | 6.95 | 6.40 | 6.65 | 0.00 | - | 33 | 342 | 13.26% |
| TMUS241115P00170000 | 2024-05-17 3:51PM EDT | 170.00 | 9.15 | 8.30 | 9.25 | -0.85 | -8.50% | 2 | 94 | 12.26% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 175.00 | 13.72 | 11.95 | 12.65 | 0.00 | - | 25 | 25 | 11.51% |
| TMUS241115P00180000 | 2024-05-09 3:43PM EDT | 180.00 | 16.35 | 15.20 | 16.75 | 0.00 | - | 20 | 26 | 11.03% |
