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
58 910,33 -1 366,68 (-2,27 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117C00065000 | 2024-01-24 1:14PM EDT | 65.00 | 98.30 | 98.45 | 102.30 | 0.00 | - | 3 | 203 | 68.43% |
| TMUS250117C00070000 | 2024-01-19 11:33AM EDT | 70.00 | 96.56 | 89.50 | 93.75 | 0.00 | - | 4 | 89 | 0.00% |
| TMUS250117C00075000 | 2024-02-08 11:24AM EDT | 75.00 | 86.50 | 88.50 | 92.35 | 0.00 | - | 2 | 75 | 59.40% |
| TMUS250117C00080000 | 2023-11-13 2:39PM EDT | 80.00 | 70.57 | 79.85 | 84.25 | 0.00 | - | 4 | 19 | 40.82% |
| TMUS250117C00085000 | 2024-01-02 3:36PM EDT | 85.00 | 78.70 | 77.10 | 81.50 | 0.00 | - | 3 | 22 | 58.46% |
| TMUS250117C00090000 | 2024-03-18 9:36AM EDT | 90.00 | 73.10 | 70.40 | 74.15 | 0.00 | - | 1 | 44 | 32.52% |
| TMUS250117C00095000 | 2023-09-06 1:47PM EDT | 95.00 | 47.51 | 49.30 | 50.65 | 0.00 | - | 39 | 57 | 0.00% |
| TMUS250117C00100000 | 2024-02-26 11:08AM EDT | 100.00 | 66.58 | 63.70 | 66.60 | 0.00 | - | 1 | 124 | 46.87% |
| TMUS250117C00105000 | 2023-11-10 10:30AM EDT | 105.00 | 48.50 | 55.05 | 57.25 | 0.00 | - | 1 | 23 | 0.00% |
| TMUS250117C00110000 | 2023-12-29 3:29PM EDT | 110.00 | 55.47 | 55.40 | 58.45 | 0.00 | - | 6 | 15 | 47.03% |
| TMUS250117C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 53.41 | 50.20 | 52.95 | 0.00 | - | 6 | 13 | 41.43% |
| TMUS250117C00120000 | 2024-04-11 2:40PM EDT | 120.00 | 44.95 | 45.30 | 48.15 | 0.00 | - | 6 | 64 | 38.48% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 39.80 | 41.30 | 43.50 | 0.00 | - | 1 | 346 | 36.02% |
| TMUS250117C00130000 | 2024-04-02 2:43PM EDT | 130.00 | 37.05 | 36.80 | 38.95 | 0.00 | - | 2 | 720 | 33.77% |
| TMUS250117C00135000 | 2024-04-24 11:43AM EDT | 135.00 | 33.85 | 32.65 | 34.35 | 0.00 | - | 1 | 492 | 31.27% |
| TMUS250117C00140000 | 2024-04-23 10:01AM EDT | 140.00 | 28.84 | 28.90 | 29.95 | 0.00 | - | 1 | 1,192 | 29.15% |
| TMUS250117C00145000 | 2024-04-16 2:50PM EDT | 145.00 | 22.90 | 24.80 | 25.85 | 0.00 | - | 20 | 441 | 27.52% |
| TMUS250117C00150000 | 2024-04-10 11:50AM EDT | 150.00 | 19.01 | 21.10 | 21.90 | 0.00 | - | 1 | 943 | 25.89% |
| TMUS250117C00155000 | 2024-04-26 1:38PM EDT | 155.00 | 17.52 | 17.05 | 18.00 | -0.52 | -2.88% | 1 | 980 | 24.03% |
| TMUS250117C00160000 | 2024-04-26 1:38PM EDT | 160.00 | 14.07 | 14.05 | 14.65 | -0.18 | -1.26% | 1 | 2,119 | 22.82% |
| TMUS250117C00165000 | 2024-04-26 11:43AM EDT | 165.00 | 10.50 | 11.05 | 11.55 | -0.60 | -5.41% | 36 | 1,363 | 21.56% |
| TMUS250117C00170000 | 2024-04-26 3:29PM EDT | 170.00 | 8.70 | 7.60 | 8.95 | -0.86 | -9.00% | 2 | 2,078 | 20.64% |
| TMUS250117C00175000 | 2024-04-22 1:16PM EDT | 175.00 | 6.65 | 5.95 | 6.80 | 0.00 | - | 2 | 768 | 19.92% |
| TMUS250117C00180000 | 2024-04-26 1:38PM EDT | 180.00 | 4.83 | 4.25 | 5.00 | -0.47 | -8.87% | 1 | 3,378 | 19.23% |
| TMUS250117C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 3.75 | 2.69 | 3.70 | 0.00 | - | 42 | 2,270 | 18.92% |
| TMUS250117C00190000 | 2024-04-26 9:46AM EDT | 190.00 | 2.31 | 2.23 | 2.59 | -0.68 | -22.74% | 2 | 2,643 | 18.40% |
| TMUS250117C00195000 | 2024-04-19 3:09PM EDT | 195.00 | 2.30 | 1.69 | 1.86 | 0.00 | - | 1 | 1,015 | 18.24% |
| TMUS250117C00200000 | 2024-04-26 3:46PM EDT | 200.00 | 1.30 | 1.21 | 1.35 | -0.10 | -7.14% | 2 | 626 | 18.24% |
| TMUS250117C00210000 | 2024-04-25 2:38PM EDT | 210.00 | 0.82 | 0.62 | 0.75 | 0.00 | - | 7 | 922 | 18.58% |
| TMUS250117C00220000 | 2024-04-23 2:15PM EDT | 220.00 | 0.51 | 0.00 | 0.48 | 0.00 | - | 2 | 110 | 19.42% |
| TMUS250117C00230000 | 2024-04-18 2:42PM EDT | 230.00 | 0.43 | 0.00 | 0.36 | 0.00 | - | 2 | 800 | 20.66% |
| TMUS250117C00240000 | 2024-04-10 9:30AM EDT | 240.00 | 0.35 | 0.00 | 0.29 | 0.00 | - | 2 | 1,013 | 21.97% |
| TMUS250117C00250000 | 2024-04-08 3:06PM EDT | 250.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 23.37% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117P00065000 | 2024-04-17 12:56PM EDT | 65.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 195 | 50.54% |
| TMUS250117P00070000 | 2024-04-25 9:51AM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 114 | 45.31% |
| TMUS250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 19 | 41.94% |
| TMUS250117P00080000 | 2024-01-26 3:41PM EDT | 80.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 17 | 58 | 47.46% |
| TMUS250117P00085000 | 2024-03-19 1:05PM EDT | 85.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 12 | 44 | 44.47% |
| TMUS250117P00090000 | 2024-03-12 1:44PM EDT | 90.00 | 0.44 | 0.01 | 0.86 | 0.00 | - | 2 | 1,102 | 42.19% |
| TMUS250117P00095000 | 2024-03-19 1:05PM EDT | 95.00 | 0.38 | 0.18 | 0.71 | 0.00 | - | 9 | 147 | 37.45% |
| TMUS250117P00100000 | 2024-03-12 11:55AM EDT | 100.00 | 0.53 | 0.26 | 0.81 | 0.00 | - | 5 | 976 | 35.33% |
| TMUS250117P00105000 | 2024-03-22 3:55PM EDT | 105.00 | 0.60 | 0.36 | 1.10 | 0.00 | - | 2 | 646 | 34.57% |
| TMUS250117P00110000 | 2024-04-26 12:49PM EDT | 110.00 | 0.50 | 0.05 | 0.63 | -0.33 | -39.76% | 1 | 1,426 | 28.03% |
| TMUS250117P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.90 | 0.07 | 0.76 | 0.00 | - | 1 | 2,062 | 26.39% |
| TMUS250117P00120000 | 2024-04-26 3:10PM EDT | 120.00 | 0.75 | 0.52 | 0.88 | -0.15 | -16.67% | 1 | 3,093 | 24.56% |
| TMUS250117P00125000 | 2024-04-02 3:27PM EDT | 125.00 | 1.48 | 0.88 | 1.07 | 0.00 | - | 15 | 2,821 | 23.01% |
| TMUS250117P00130000 | 2024-04-26 11:45AM EDT | 130.00 | 1.41 | 1.18 | 1.36 | -0.51 | -26.56% | 29 | 2,555 | 21.72% |
| TMUS250117P00135000 | 2024-04-26 3:33PM EDT | 135.00 | 1.70 | 1.58 | 1.78 | -0.96 | -36.09% | 3 | 4,281 | 20.63% |
| TMUS250117P00140000 | 2024-04-26 1:46PM EDT | 140.00 | 2.22 | 1.94 | 2.28 | -0.26 | -10.48% | 1 | 3,707 | 19.42% |
| TMUS250117P00145000 | 2024-04-26 1:54PM EDT | 145.00 | 2.93 | 2.58 | 2.93 | -0.72 | -19.73% | 2 | 4,725 | 18.23% |
| TMUS250117P00150000 | 2024-04-26 3:51PM EDT | 150.00 | 3.64 | 3.55 | 3.85 | -0.66 | -15.35% | 3 | 2,728 | 17.23% |
| TMUS250117P00155000 | 2024-04-26 3:29PM EDT | 155.00 | 4.90 | 4.60 | 5.00 | -0.61 | -11.07% | 2 | 1,170 | 16.16% |
| TMUS250117P00160000 | 2024-04-26 9:46AM EDT | 160.00 | 7.03 | 6.05 | 6.55 | -0.57 | -7.50% | 2 | 1,195 | 15.21% |
| TMUS250117P00165000 | 2024-04-25 3:39PM EDT | 165.00 | 8.70 | 7.90 | 8.50 | 0.00 | - | 279 | 2,178 | 14.25% |
| TMUS250117P00170000 | 2024-04-26 10:39AM EDT | 170.00 | 11.33 | 9.90 | 10.95 | +0.28 | +2.53% | 50 | 575 | 13.30% |
| TMUS250117P00175000 | 2024-04-26 9:56AM EDT | 175.00 | 14.26 | 13.10 | 13.95 | +0.31 | +2.22% | 6 | 257 | 12.34% |
| TMUS250117P00180000 | 2024-04-10 10:55AM EDT | 180.00 | 21.10 | 15.45 | 17.55 | 0.00 | - | 1 | 13 | 11.44% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 185.00 | 23.10 | 19.60 | 21.65 | 0.00 | - | 75 | 94 | 10.41% |
| TMUS250117P00190000 | 2024-01-19 10:55AM EDT | 190.00 | 26.60 | 27.50 | 31.90 | 0.00 | - | 9 | 15 | 25.89% |
| TMUS250117P00195000 | 2024-01-18 11:44AM EDT | 195.00 | 31.00 | 32.55 | 37.00 | 0.00 | - | 6 | 6 | 28.31% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 200.00 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 60.76% |
| TMUS250117P00220000 | 2024-02-20 12:37PM EDT | 220.00 | 57.94 | 56.50 | 59.25 | 0.00 | - | 7 | 0 | 30.62% |
| TMUS250117P00230000 | 2023-08-30 3:07PM EDT | 230.00 | 92.20 | 88.05 | 91.90 | 0.00 | - | 2 | 0 | 76.92% |
| TMUS250117P00240000 | 2024-03-01 1:22PM EDT | 240.00 | 76.40 | 74.60 | 78.55 | 0.00 | - | 7 | 0 | 33.98% |
