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
58 757,83 -1 368,00 (-2,28 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 155.00 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 23.68% |
| TMUS241220C00160000 | 2024-04-26 1:37PM EDT | 160.00 | 12.98 | 11.40 | 13.75 | +1.18 | +10.00% | 1 | 336 | 22.37% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 165.00 | 11.30 | 10.30 | 10.65 | 0.00 | - | 20 | 331 | 21.08% |
| TMUS241220C00170000 | 2024-04-25 2:00PM EDT | 170.00 | 8.65 | 7.75 | 8.15 | 0.00 | - | 17 | 284 | 20.29% |
| TMUS241220C00175000 | 2024-04-25 12:04PM EDT | 175.00 | 6.10 | 5.70 | 6.00 | 0.00 | - | 11 | 72 | 19.47% |
| TMUS241220C00180000 | 2024-04-26 1:37PM EDT | 180.00 | 4.02 | 4.05 | 4.35 | -0.13 | -3.13% | 4 | 188 | 18.93% |
| TMUS241220C00185000 | 2024-04-25 11:45AM EDT | 185.00 | 3.02 | 2.74 | 3.10 | 0.00 | - | 1 | 85 | 18.55% |
| TMUS241220C00190000 | 2024-04-26 3:14PM EDT | 190.00 | 1.97 | 1.94 | 2.19 | -0.25 | -11.26% | 34 | 455 | 18.32% |
| TMUS241220C00195000 | 2024-04-22 3:41PM EDT | 195.00 | 1.53 | 1.30 | 1.45 | 0.00 | - | 1 | 25 | 17.90% |
| TMUS241220C00200000 | 2024-04-26 3:14PM EDT | 200.00 | 0.93 | 0.92 | 1.05 | -0.91 | -49.46% | 14 | 5 | 18.06% |
| TMUS241220C00210000 | 2024-04-26 3:14PM EDT | 210.00 | 0.49 | 0.44 | 0.53 | -0.10 | -16.95% | 7 | 15 | 18.29% |
| TMUS241220C00220000 | 2024-04-25 1:12PM EDT | 220.00 | 0.37 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 19.69% |
| TMUS241220C00230000 | 2024-04-25 1:14PM EDT | 230.00 | 0.30 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 20.73% |
| TMUS241220C00240000 | 2024-04-08 3:09PM EDT | 240.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 22.71% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 10 | 24.71% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00095000 | 2024-03-04 4:19PM EDT | 95.00 | 0.46 | 0.04 | 0.82 | 0.00 | - | 2 | 4 | 40.74% |
| TMUS241220P00100000 | 2024-03-14 3:45PM EDT | 100.00 | 0.43 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 34.86% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 33.11% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 31.28% |
| TMUS241220P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 2 | 11 | 27.00% |
| TMUS241220P00120000 | 2024-04-10 9:30AM EDT | 120.00 | 1.05 | 0.60 | 0.79 | 0.00 | - | 2 | 20 | 25.34% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.77 | 1.00 | 0.00 | - | 2 | 22 | 23.93% |
| TMUS241220P00130000 | 2024-04-16 1:19PM EDT | 130.00 | 1.91 | 0.87 | 1.22 | 0.00 | - | 6 | 7 | 22.29% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 135.00 | 2.26 | 1.34 | 1.54 | 0.00 | - | 125 | 509 | 20.86% |
| TMUS241220P00140000 | 2024-04-25 11:53AM EDT | 140.00 | 2.13 | 1.08 | 1.97 | 0.00 | - | 20 | 38 | 19.50% |
| TMUS241220P00145000 | 2024-04-25 9:56AM EDT | 145.00 | 2.90 | 2.39 | 2.63 | 0.00 | - | 2 | 187 | 18.43% |
| TMUS241220P00150000 | 2024-04-19 3:14PM EDT | 150.00 | 4.75 | 3.25 | 3.50 | 0.00 | - | 13 | 493 | 17.37% |
| TMUS241220P00155000 | 2024-04-23 10:06AM EDT | 155.00 | 5.20 | 4.35 | 4.55 | 0.00 | - | 2 | 130 | 16.12% |
| TMUS241220P00160000 | 2024-04-23 10:49AM EDT | 160.00 | 6.30 | 5.85 | 6.05 | -0.40 | -5.97% | 2 | 1,306 | 15.11% |
| TMUS241220P00165000 | 2024-04-25 10:09AM EDT | 165.00 | 9.14 | 7.75 | 8.15 | 0.00 | - | 5 | 420 | 14.40% |
| TMUS241220P00170000 | 2024-04-26 9:46AM EDT | 170.00 | 11.30 | 8.75 | 10.60 | -0.75 | -6.22% | 1 | 1,051 | 13.37% |
| TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 175.00 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 16.15% |
