La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 254,31 +283,55 (+0,47 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250321C00155000 | 2024-05-30 9:30AM EDT | 155.00 | 22.49 | 27.65 | 30.55 | 0.00 | - | 3 | 9 | 30.91% |
| TMUS250321C00165000 | 2024-06-21 2:38PM EDT | 165.00 | 22.25 | 21.60 | 22.85 | +0.90 | +4.22% | 4 | 13 | 27.80% |
| TMUS250321C00170000 | 2024-06-21 3:32PM EDT | 170.00 | 18.60 | 18.15 | 19.10 | -0.90 | -4.62% | 30 | 39 | 26.01% |
| TMUS250321C00175000 | 2024-06-18 10:08AM EDT | 175.00 | 17.00 | 15.05 | 16.30 | 0.00 | - | 1 | 9 | 25.50% |
| TMUS250321C00180000 | 2024-06-12 11:02AM EDT | 180.00 | 11.21 | 12.30 | 13.60 | 0.00 | - | 16 | 129 | 24.75% |
| TMUS250321C00185000 | 2024-06-12 10:40AM EDT | 185.00 | 9.70 | 9.90 | 11.20 | 0.00 | - | 2 | 22 | 24.08% |
| TMUS250321C00190000 | 2024-06-20 12:41PM EDT | 190.00 | 9.55 | 7.85 | 9.10 | 0.00 | - | 2 | 12 | 23.47% |
| TMUS250321C00195000 | 2024-06-12 3:07PM EDT | 195.00 | 5.77 | 6.20 | 8.35 | 0.00 | - | 5 | 7 | 24.80% |
| TMUS250321C00200000 | 2024-06-03 11:01AM EDT | 200.00 | 5.38 | 4.85 | 5.95 | 0.00 | - | 4 | 7 | 22.81% |
| TMUS250321C00210000 | 2024-06-21 2:44PM EDT | 210.00 | 3.55 | 1.72 | 3.85 | +1.67 | +88.83% | 30 | 7 | 22.54% |
| TMUS250321C00220000 | 2024-06-17 9:30AM EDT | 220.00 | 2.61 | 0.60 | 2.56 | 0.00 | - | 1 | 2 | 22.72% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250321P00120000 | 2024-05-31 3:37PM EDT | 120.00 | 0.72 | 0.00 | 1.19 | 0.00 | - | 1 | 3 | 30.48% |
| TMUS250321P00125000 | 2024-05-22 1:59PM EDT | 125.00 | 1.12 | 0.00 | 1.39 | 0.00 | - | - | 10 | 28.92% |
| TMUS250321P00135000 | 2024-06-06 3:27PM EDT | 135.00 | 1.25 | 0.15 | 1.92 | 0.00 | - | 26 | 35 | 25.94% |
| TMUS250321P00140000 | 2024-06-10 1:47PM EDT | 140.00 | 1.52 | 0.65 | 2.33 | 0.00 | - | 1 | 199 | 24.72% |
| TMUS250321P00145000 | 2024-06-06 3:27PM EDT | 145.00 | 2.06 | 1.06 | 2.79 | 0.00 | - | - | 2 | 23.40% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 150.00 | 3.80 | 2.27 | 3.40 | 0.00 | - | 1 | 217 | 22.24% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 155.00 | 5.60 | 1.47 | 3.70 | 0.00 | - | 20 | 1,064 | 20.06% |
| TMUS250321P00160000 | 2024-06-05 3:31PM EDT | 160.00 | 4.74 | 3.45 | 5.10 | 0.00 | - | 10 | 40 | 20.05% |
| TMUS250321P00165000 | 2024-05-23 11:25AM EDT | 165.00 | 8.20 | 5.65 | 6.30 | 0.00 | - | 13 | 40 | 19.07% |
| TMUS250321P00170000 | 2024-06-05 10:22AM EDT | 170.00 | 6.50 | 6.10 | 7.80 | 0.00 | - | 2 | 84 | 18.18% |
| TMUS250321P00175000 | 2024-06-18 11:35AM EDT | 175.00 | 9.75 | 7.95 | 9.65 | 0.00 | - | 90 | 130 | 17.35% |
| TMUS250321P00180000 | 2024-06-12 9:40AM EDT | 180.00 | 12.30 | 10.20 | 12.10 | 0.00 | - | 2 | 122 | 16.93% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 185.00 | 22.15 | 13.75 | 16.95 | 0.00 | - | 25 | 32 | 19.91% |
