La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 303,18 +3 220,60 (+5,85 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620C00105000 | 2023-12-14 11:01AM EDT | 105.00 | 58.01 | 61.00 | 65.50 | 0.00 | - | - | 0 | 45.28% |
| TMUS250620C00110000 | 2023-12-13 2:02PM EDT | 110.00 | 56.60 | 56.50 | 61.00 | 0.00 | - | - | 1 | 43.20% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 120.00 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 40.06% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 125.00 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 37.28% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 130.00 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 42.29% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 140.00 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 35.19% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 150.00 | 24.00 | 24.40 | 26.15 | 0.00 | - | 6 | 13 | 26.90% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 155.00 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 26.66% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 160.00 | 19.20 | 17.35 | 19.25 | 0.00 | - | 5 | 329 | 24.49% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 165.00 | 16.10 | 13.90 | 16.30 | +1.25 | +8.42% | 2 | 430 | 23.61% |
| TMUS250620C00170000 | 2024-04-26 1:03PM EDT | 170.00 | 13.05 | 12.15 | 13.60 | 0.00 | - | 8 | 202 | 22.78% |
| TMUS250620C00175000 | 2024-04-30 3:37PM EDT | 175.00 | 10.88 | 10.55 | 11.20 | 0.00 | - | 3 | 1,265 | 22.03% |
| TMUS250620C00180000 | 2024-05-02 2:05PM EDT | 180.00 | 9.10 | 7.35 | 9.15 | 0.00 | - | 6 | 442 | 21.44% |
| TMUS250620C00185000 | 2024-05-03 1:32PM EDT | 185.00 | 7.38 | 6.50 | 7.35 | +0.65 | +9.66% | 1 | 536 | 20.87% |
| TMUS250620C00190000 | 2024-05-03 1:28PM EDT | 190.00 | 5.90 | 4.15 | 6.45 | +0.05 | +0.85% | 110 | 2,135 | 21.39% |
| TMUS250620C00195000 | 2024-05-03 2:28PM EDT | 195.00 | 4.60 | 2.16 | 5.25 | -0.35 | -7.07% | 20 | 703 | 21.14% |
| TMUS250620C00200000 | 2024-05-02 3:55PM EDT | 200.00 | 3.65 | 2.99 | 3.85 | 0.00 | - | 189 | 1,277 | 20.16% |
| TMUS250620C00210000 | 2024-05-01 2:48PM EDT | 210.00 | 2.27 | 1.86 | 2.48 | 0.00 | - | 1 | 1,283 | 19.99% |
| TMUS250620C00220000 | 2024-05-01 2:48PM EDT | 220.00 | 1.31 | 1.07 | 1.58 | 0.00 | - | 1 | 168 | 19.90% |
| TMUS250620C00240000 | 2024-05-01 3:29PM EDT | 240.00 | 0.44 | 0.44 | 0.76 | 0.00 | - | 8 | 1,944 | 20.61% |
| TMUS250620C00250000 | 2024-04-29 9:46AM EDT | 250.00 | 0.74 | 0.00 | 0.78 | 0.00 | - | 2 | 4 | 22.43% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620P00080000 | 2024-02-28 10:30AM EDT | 80.00 | 0.67 | 0.00 | 1.70 | 0.00 | - | 69 | 141 | 45.91% |
| TMUS250620P00085000 | 2024-01-10 3:11PM EDT | 85.00 | 1.56 | 0.76 | 1.15 | 0.00 | - | - | 27 | 39.03% |
| TMUS250620P00095000 | 2024-01-31 12:16PM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TMUS250620P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 1.05 | 0.00 | 1.25 | 0.00 | - | 57 | 64 | 28.72% |
| TMUS250620P00110000 | 2024-04-29 3:13PM EDT | 110.00 | 1.14 | 0.00 | 1.27 | 0.00 | - | 12 | 414 | 26.36% |
| TMUS250620P00115000 | 2024-04-05 9:48AM EDT | 115.00 | 1.90 | 0.00 | 1.63 | 0.00 | - | 1 | 1 | 25.56% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 120.00 | 2.32 | 0.00 | 1.95 | 0.00 | - | 35 | 370 | 24.34% |
| TMUS250620P00125000 | 2024-04-19 2:21PM EDT | 125.00 | 2.95 | 0.00 | 2.32 | 0.00 | - | 1 | 409 | 23.10% |
| TMUS250620P00130000 | 2024-04-19 2:12PM EDT | 130.00 | 3.65 | 0.00 | 5.00 | 0.00 | - | 70 | 1,414 | 27.36% |
| TMUS250620P00135000 | 2024-04-25 10:05AM EDT | 135.00 | 3.95 | 1.46 | 3.85 | 0.00 | - | 123 | 677 | 22.00% |
| TMUS250620P00140000 | 2024-05-02 10:04AM EDT | 140.00 | 3.65 | 1.95 | 3.80 | 0.00 | - | 5 | 2,278 | 19.26% |
| TMUS250620P00145000 | 2024-05-02 1:55PM EDT | 145.00 | 4.40 | 2.96 | 4.70 | 0.00 | - | 53 | 3,298 | 18.38% |
| TMUS250620P00150000 | 2024-05-03 2:39PM EDT | 150.00 | 5.70 | 5.25 | 5.75 | +0.05 | +0.88% | 21 | 3,054 | 17.43% |
| TMUS250620P00155000 | 2024-05-02 10:03AM EDT | 155.00 | 6.75 | 6.50 | 7.50 | 0.00 | - | 1 | 1,773 | 17.24% |
| TMUS250620P00160000 | 2024-05-03 12:45PM EDT | 160.00 | 8.60 | 7.15 | 9.25 | +0.10 | +1.18% | 109 | 3,746 | 16.57% |
| TMUS250620P00165000 | 2024-05-02 10:09AM EDT | 165.00 | 10.20 | 10.05 | 10.75 | 0.00 | - | 10 | 704 | 15.09% |
| TMUS250620P00170000 | 2024-05-03 3:51PM EDT | 170.00 | 12.60 | 12.25 | 13.10 | -0.50 | -3.82% | 543 | 733 | 14.34% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 175.00 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 18.28% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 180.00 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 14.64% |
| TMUS250620P00185000 | 2023-12-26 4:22PM EDT | 185.00 | 29.85 | 25.50 | 26.35 | 0.00 | - | - | 1 | 18.69% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 190.00 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 13.27% |
