TMUS - T-Mobile US, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMUS200228C000765002020-02-11 11:56AM EST76.5011.9711.3015.85-5.34-30.85%-20403.91%
TMUS200228C000770002020-02-06 11:16AM EST77.006.7510.7015.250.00--2386.33%
TMUS200228C000780002020-02-06 12:03PM EST78.006.359.7514.300.00-11370.70%
TMUS200228C000790002020-02-12 1:27PM EST79.0016.858.7513.300.00-11351.07%
TMUS200228C000795002020-02-07 10:36AM EST79.505.408.3512.900.00-1115348.54%
TMUS200228C000800002020-02-21 12:50PM EST80.0012.257.7012.250.00-619327.93%
TMUS200228C000805002020-02-06 3:05PM EST80.503.857.3511.900.00-131328.71%
TMUS200228C000810002020-02-11 10:48AM EST81.0013.506.8511.400.00-126318.75%
TMUS200228C000815002020-02-25 10:01AM EST81.5015.386.3010.850.00-535305.37%
TMUS200228C000820002020-02-11 10:44AM EST82.0012.165.9010.250.00-1206288.67%
TMUS200228C000825002020-02-13 11:36AM EST82.5013.155.359.900.00-24288.67%
TMUS200228C000830002020-02-28 12:44PM EST83.007.234.859.40-4.60-38.88%131278.61%
TMUS200228C000835002020-02-10 9:51AM EST83.503.174.358.950.00-11271.68%
TMUS200228C000840002020-02-14 2:22PM EST84.0012.003.858.400.00-16258.20%
TMUS200228C000845002020-02-20 10:35AM EST84.5014.903.357.900.00-139247.95%
TMUS200228C000850002020-02-20 9:41AM EST85.0014.752.907.450.00-27353.13%
TMUS200228C000855002020-02-28 12:44PM EST85.504.722.346.85-5.97-55.85%137224.02%
TMUS200228C000860002020-02-25 10:01AM EST86.0010.871.806.300.00-535210.55%
TMUS200228C000870002020-02-27 11:48AM EST87.005.000.845.350.00-217191.99%
TMUS200228C000880002020-02-25 1:31PM EST88.008.050.004.800.00-11651.37%
TMUS200228C000885002020-02-28 10:45AM EST88.501.380.004.75-5.97-81.22%11574.51%
TMUS200228C000890002020-02-28 12:44PM EST89.001.620.004.75-4.38-73.00%441692.68%
TMUS200228C000900002020-02-25 2:17PM EST90.001.310.004.45-1.49-53.21%158113.97%
TMUS200228C000920002020-02-27 12:33PM EST92.001.320.674.500.00-14180.27%
TMUS200228C000930002020-02-27 12:44PM EST93.000.150.004.50-0.73-82.95%3928182.42%
TMUS200228C000940002020-02-28 10:03AM EST94.000.010.102.30-0.34-97.14%2650140.23%
TMUS200228C000950002020-02-27 3:28PM EST95.000.200.001.000.00-53109107.81%
TMUS200228C000960002020-02-28 9:32AM EST96.000.140.002.030.00-270159.47%
TMUS200228C000970002020-02-26 3:49PM EST97.000.050.004.80-0.08-61.54%4833261.72%
TMUS200228C000980002020-02-26 2:07PM EST98.000.050.004.50-0.05-50.00%71170268.56%
TMUS200228C000990002020-02-28 9:51AM EST99.000.030.000.01-0.02-40.00%612268.75%
TMUS200228C001000002020-02-27 11:07AM EST100.000.010.001.100.00-2390174.02%
TMUS200228C001010002020-02-27 2:34PM EST101.000.010.000.01-0.01-50.00%223381.25%
TMUS200228C001020002020-02-28 9:37AM EST102.000.050.000.090.00-2224115.63%
TMUS200228C001030002020-02-26 9:57AM EST103.000.010.010.50-0.01-50.00%2473170.31%
TMUS200228C001040002020-02-25 12:37PM EST104.000.020.000.010.00-10312100.00%
TMUS200228C001050002020-02-25 1:24PM EST105.000.010.000.000.00-138150.00%
TMUS200228C001060002020-02-27 10:56AM EST106.000.010.000.010.00-2153112.50%
TMUS200228C001070002020-02-24 9:30AM EST107.000.100.000.010.00-129118.75%
TMUS200228C001080002020-02-20 10:19AM EST108.000.090.000.020.00-139131.25%
TMUS200228C001090002020-02-21 9:30AM EST109.000.090.004.800.00--1424.81%
TMUS200228C001100002020-02-25 10:22AM EST110.000.020.000.000.00-212450.00%
TMUS200228C001110002020-02-19 1:15PM EST111.000.090.002.400.00--2352.73%
TMUS200228C001140002020-02-25 6:53PM EST114.000.03-4.800.00--1639.26%
TMUS200228C001150002020-02-24 11:01AM EST115.000.050.004.800.00--2491.21%
Options de ventepour28 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMUS200228P000730002020-02-07 12:05PM EST73.000.100.000.100.00-521190.63%
TMUS200228P000750002020-02-06 3:56PM EST75.000.440.004.500.00-2275438.38%
TMUS200228P000755002020-02-07 12:51PM EST75.500.140.004.800.00-55440.33%
TMUS200228P000760002020-02-06 3:56PM EST76.000.570.004.800.00--2430.27%
TMUS200228P000770002020-02-07 11:10AM EST77.000.340.004.800.00-11410.16%
TMUS200228P000775002020-02-13 11:29AM EST77.500.030.004.800.00-12400.10%
TMUS200228P000790002020-02-10 3:00PM EST79.000.400.004.800.00-44370.02%
TMUS200228P000795002020-02-11 9:48AM EST79.500.260.004.80+0.15+136.36%117359.96%
TMUS200228P000800002020-02-14 1:23PM EST80.000.030.004.800.00-1570349.90%
TMUS200228P000805002020-02-11 10:41AM EST80.500.16-4.650.00--3486.33%
TMUS200228P000810002020-02-28 9:32AM EST81.000.100.004.70+0.06+150.00%118326.37%
TMUS200228P000820002020-02-11 9:35AM EST82.000.110.004.200.00-318289.26%
TMUS200228P000825002020-02-04 11:28AM EST82.503.700.004.400.00--31286.13%
TMUS200228P000830002020-02-12 10:44AM EST83.000.090.004.700.00-25285.74%
TMUS200228P000840002020-02-11 9:30AM EST84.000.600.004.550.00-12260.45%
TMUS200228P000850002020-02-28 9:56AM EST85.000.200.000.10+0.17+566.67%206664.84%
TMUS200228P000855002020-02-27 3:59PM EST85.500.030.002.230.00-6150156.05%
TMUS200228P000860002020-02-28 1:54PM EST86.000.090.000.01-0.01-10.00%-441.41%
TMUS200228P000870002020-02-27 10:34AM EST87.000.750.004.55+0.68+971.43%162196.88%
TMUS200228P000880002020-02-25 3:54PM EST88.000.030.004.500.00-2114172.95%
TMUS200228P000885002020-02-28 11:12AM EST88.500.800.004.50+0.71+788.89%16161.33%
TMUS200228P000890002020-02-28 3:03PM EST89.000.500.004.55-1.65-76.74%532150.68%
TMUS200228P000900002020-02-28 2:53PM EST90.000.441.154.75-1.93-81.43%2919161.13%
TMUS200228P000910002020-02-27 2:42PM EST91.001.390.004.80+1.05+308.82%87103.13%
TMUS200228P000920002020-02-27 3:17PM EST92.003.170.104.80+2.68+546.94%11670.12%
TMUS200228P000930002020-02-27 3:53PM EST93.003.200.675.20+1.53+91.62%235188.48%
TMUS200228P000940002020-02-27 9:40AM EST94.001.811.706.200.00-32558.20%
TMUS200228P000950002020-02-27 1:54PM EST95.002.912.717.200.00-716569.73%
TMUS200228P000960002020-02-28 3:12PM EST96.007.003.658.20+5.76+464.52%120675.00%
TMUS200228P000970002020-02-27 12:09PM EST97.007.944.709.20+3.34+72.61%111789.06%
TMUS200228P000980002020-02-26 1:46PM EST98.009.005.7010.20+4.66+107.37%72698.83%
TMUS200228P000990002020-02-27 9:55AM EST99.006.446.7011.200.00-10245108.20%
TMUS200228P001000002020-02-27 9:55AM EST100.007.427.5512.200.00-104396.09%
TMUS200228P001010002020-02-26 12:06PM EST101.008.708.5513.200.00-156103.91%
TMUS200228P001020002020-02-20 3:48PM EST102.005.709.5514.200.00-15111.72%
TMUS200228P001050002020-02-19 2:12PM EST105.004.5513.1017.200.00--0197.27%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages