La bourse ferme dans 4 h 25 min
CAC 40
8 091,71 +51,35 (+0,64 %) Euro Stoxx 50
4 990,03 +53,18 (+1,08 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0659 +0,0002 (+0,02 %) Gold future
2 318,60 -27,80 (-1,18 %) Bitcoin EUR
62 102,51 +42,46 (+0,07 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00140000 | 2024-04-09 10:25AM EDT | 140.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS240426C00145000 | 2024-04-19 3:45PM EDT | 145.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMUS240426C00150000 | 2024-04-16 2:10PM EDT | 150.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TMUS240426C00155000 | 2024-04-22 12:46PM EDT | 155.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TMUS240426C00157500 | 2024-04-22 2:36PM EDT | 157.50 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TMUS240426C00160000 | 2024-04-22 1:50PM EDT | 160.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 21 | 824 | 0.00% |
| TMUS240426C00162500 | 2024-04-22 3:51PM EDT | 162.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 183 | 720 | 0.39% |
| TMUS240426C00165000 | 2024-04-22 3:59PM EDT | 165.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 90 | 1,362 | 3.13% |
| TMUS240426C00167500 | 2024-04-22 3:31PM EDT | 167.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 38 | 117 | 6.25% |
| TMUS240426C00170000 | 2024-04-22 3:46PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 23 | 154 | 12.50% |
| TMUS240426C00172500 | 2024-04-22 3:27PM EDT | 172.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 197 | 12.50% |
| TMUS240426C00175000 | 2024-04-22 10:52AM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 12.50% |
| TMUS240426C00177500 | 2024-04-22 10:34AM EDT | 177.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TMUS240426C00180000 | 2024-04-15 10:12AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TMUS240426C00190000 | 2024-04-22 10:36AM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 38 | 25.00% |
| TMUS240426C00192500 | 2024-04-18 11:30AM EDT | 192.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| TMUS240426C00195000 | 2024-04-19 2:07PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 112 | 50.00% |
| TMUS240426C00200000 | 2024-04-22 11:12AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 69 | 74 | 50.00% |
| TMUS240426C00210000 | 2024-04-16 1:19PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TMUS240426C00215000 | 2024-04-16 1:19PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00100000 | 2024-04-16 1:18PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| TMUS240426P00105000 | 2024-04-16 1:17PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMUS240426P00110000 | 2024-04-16 1:17PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMUS240426P00115000 | 2024-04-16 1:22PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| TMUS240426P00120000 | 2024-04-22 11:48AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 146 | 50.00% |
| TMUS240426P00125000 | 2024-04-16 1:16PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMUS240426P00130000 | 2024-04-22 2:34PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 506 | 50.00% |
| TMUS240426P00142000 | 2024-04-18 9:40AM EDT | 142.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 150 | 25.00% |
| TMUS240426P00143000 | 2024-04-22 12:29PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| TMUS240426P00144000 | 2024-04-19 11:27AM EDT | 144.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMUS240426P00145000 | 2024-04-22 10:36AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 25.00% |
| TMUS240426P00150000 | 2024-04-22 12:42PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 96 | 447 | 12.50% |
| TMUS240426P00152500 | 2024-04-22 3:38PM EDT | 152.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 34 | 73 | 12.50% |
| TMUS240426P00155000 | 2024-04-22 3:54PM EDT | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 35 | 436 | 12.50% |
| TMUS240426P00157500 | 2024-04-22 2:45PM EDT | 157.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 226 | 6.25% |
| TMUS240426P00160000 | 2024-04-22 3:59PM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 92 | 2,961 | 3.13% |
| TMUS240426P00162500 | 2024-04-22 2:26PM EDT | 162.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 117 | 219 | 0.00% |
| TMUS240426P00165000 | 2024-04-22 2:35PM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 21 | 71 | 0.00% |
| TMUS240426P00167500 | 2024-04-19 3:38PM EDT | 167.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
