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
58 789,77 -1 211,89 (-2,02 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116C00090000 | 2023-12-01 3:01PM EDT | 90.00 | 68.50 | 73.30 | 77.05 | 0.00 | - | 2 | 3 | 37.17% |
| TMUS260116C00100000 | 2024-02-26 11:08AM EDT | 100.00 | 69.83 | 66.00 | 69.70 | 0.00 | - | 1 | 9 | 39.01% |
| TMUS260116C00110000 | 2024-03-04 10:48AM EDT | 110.00 | 61.00 | 58.20 | 62.90 | 0.00 | - | 1 | 1 | 40.00% |
| TMUS260116C00120000 | 2024-02-01 2:29PM EDT | 120.00 | 51.75 | 51.90 | 53.70 | 0.00 | - | 1 | 2 | 35.55% |
| TMUS260116C00130000 | 2024-03-18 10:10AM EDT | 130.00 | 42.30 | 40.65 | 43.00 | 0.00 | - | 1 | 17 | 28.79% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 135.00 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 34.98% |
| TMUS260116C00140000 | 2024-03-04 11:00AM EDT | 140.00 | 37.40 | 35.10 | 37.80 | 0.00 | - | 5 | 12 | 30.29% |
| TMUS260116C00145000 | 2024-04-10 11:50AM EDT | 145.00 | 30.42 | 32.30 | 36.00 | 0.00 | - | 1 | 6 | 31.62% |
| TMUS260116C00150000 | 2024-01-29 10:40AM EDT | 150.00 | 28.50 | 29.05 | 34.00 | 0.00 | - | 3 | 6 | 32.38% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 155.00 | 24.85 | 25.00 | 29.50 | 0.00 | - | 1 | 51 | 29.81% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 160.00 | 23.10 | 22.00 | 26.50 | -0.87 | -3.63% | 1 | 447 | 28.98% |
| TMUS260116C00165000 | 2024-04-25 12:55PM EDT | 165.00 | 22.00 | 20.05 | 22.50 | 0.00 | - | 350 | 548 | 26.82% |
| TMUS260116C00170000 | 2024-04-25 12:08PM EDT | 170.00 | 19.65 | 17.50 | 20.00 | 0.00 | - | 1 | 28 | 26.28% |
| TMUS260116C00175000 | 2024-04-25 12:55PM EDT | 175.00 | 16.95 | 15.15 | 16.75 | 0.00 | - | 105 | 190 | 24.68% |
| TMUS260116C00180000 | 2024-04-25 2:42PM EDT | 180.00 | 14.53 | 13.05 | 15.00 | 0.00 | - | 8 | 410 | 24.63% |
| TMUS260116C00185000 | 2024-04-17 10:02AM EDT | 185.00 | 11.18 | 11.20 | 12.60 | 0.00 | - | 99 | 116 | 23.62% |
| TMUS260116C00190000 | 2024-03-22 10:27AM EDT | 190.00 | 9.65 | 9.45 | 11.95 | 0.00 | - | 10 | 63 | 24.53% |
| TMUS260116C00195000 | 2024-04-26 1:00PM EDT | 195.00 | 8.40 | 8.10 | 9.35 | 0.00 | - | 100 | 504 | 22.86% |
| TMUS260116C00200000 | 2024-04-26 3:19PM EDT | 200.00 | 7.35 | 6.25 | 8.90 | -0.45 | -5.77% | 13 | 289 | 23.72% |
| TMUS260116C00210000 | 2024-04-19 10:02AM EDT | 210.00 | 5.45 | 4.75 | 6.10 | -0.35 | -6.03% | 12 | 132 | 22.44% |
| TMUS260116C00220000 | 2024-04-19 10:57AM EDT | 220.00 | 4.17 | 3.30 | 5.05 | 0.00 | - | 214 | 364 | 23.08% |
| TMUS260116C00230000 | 2024-01-11 12:11PM EDT | 230.00 | 4.50 | 2.98 | 3.50 | 0.00 | - | 1 | 2 | 22.35% |
| TMUS260116C00240000 | 2024-03-21 9:30AM EDT | 240.00 | 2.06 | 0.00 | 2.96 | 0.00 | - | 3 | 10 | 23.04% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116P00070000 | 2024-04-02 2:13PM EDT | 70.00 | 0.70 | 0.01 | 1.35 | 0.00 | - | 2 | 9 | 40.89% |
| TMUS260116P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 1.02 | 0.00 | 1.45 | 0.00 | - | - | 2 | 38.54% |
| TMUS260116P00090000 | 2024-02-14 10:42AM EDT | 90.00 | 1.60 | 0.79 | 1.47 | 0.00 | - | 1 | 1 | 30.77% |
| TMUS260116P00095000 | 2024-04-18 10:07AM EDT | 95.00 | 1.55 | 1.00 | 2.35 | 0.00 | - | - | 25 | 31.96% |
| TMUS260116P00100000 | 2024-04-01 1:42PM EDT | 100.00 | 1.56 | 1.00 | 5.00 | 0.00 | - | 6 | 1 | 37.20% |
| TMUS260116P00110000 | 2023-12-04 1:24PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS260116P00115000 | 2024-04-25 12:06PM EDT | 115.00 | 2.77 | 2.01 | 2.95 | 0.00 | - | 18 | 21 | 24.39% |
| TMUS260116P00120000 | 2024-03-06 11:07AM EDT | 120.00 | 3.30 | 3.35 | 3.75 | 0.00 | - | 1 | 5 | 24.06% |
| TMUS260116P00125000 | 2024-04-26 10:12AM EDT | 125.00 | 3.70 | 2.89 | 3.95 | -0.40 | -9.76% | 3 | 9 | 22.23% |
| TMUS260116P00130000 | 2024-04-25 11:20AM EDT | 130.00 | 4.90 | 3.80 | 5.55 | 0.00 | - | 3 | 8 | 22.97% |
| TMUS260116P00135000 | 2024-04-25 11:14AM EDT | 135.00 | 5.70 | 4.75 | 5.60 | 0.00 | - | 3 | 116 | 20.69% |
| TMUS260116P00140000 | 2024-04-25 3:08PM EDT | 140.00 | 6.27 | 5.65 | 6.55 | 0.00 | - | 10 | 42 | 19.83% |
| TMUS260116P00145000 | 2024-04-25 3:08PM EDT | 145.00 | 7.24 | 6.75 | 9.25 | 0.00 | - | 9 | 350 | 21.20% |
| TMUS260116P00150000 | 2024-04-25 11:24AM EDT | 150.00 | 9.35 | 7.95 | 8.90 | 0.00 | - | 2 | 907 | 18.11% |
| TMUS260116P00155000 | 2024-04-26 1:04PM EDT | 155.00 | 10.15 | 9.45 | 10.75 | -0.55 | -5.14% | 100 | 687 | 17.77% |
| TMUS260116P00160000 | 2024-04-26 3:19PM EDT | 160.00 | 11.13 | 10.80 | 11.95 | -1.59 | -12.50% | 36 | 699 | 16.35% |
| TMUS260116P00165000 | 2024-03-22 3:49PM EDT | 165.00 | 15.40 | 13.90 | 16.75 | 0.00 | - | 6 | 196 | 18.89% |
| TMUS260116P00170000 | 2024-04-19 2:34PM EDT | 170.00 | 17.64 | 14.75 | 17.25 | 0.00 | - | 2 | 45 | 16.08% |
| TMUS260116P00175000 | 2024-04-22 1:11PM EDT | 175.00 | 20.55 | 17.35 | 20.00 | 0.00 | - | 93 | 129 | 15.57% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 180.00 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 14.40% |
