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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 635,71 +3 337,59 (+6,04 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 155.00 | 7.25 | 8.25 | 11.30 | 0.00 | - | - | 2 | 58.18% |
| TMUS240510C00157500 | 2024-05-01 9:34AM EDT | 157.50 | 7.56 | 5.65 | 9.10 | 0.00 | - | 5 | 5 | 53.13% |
| TMUS240510C00160000 | 2024-05-02 3:10PM EDT | 160.00 | 5.59 | 4.55 | 5.50 | 0.00 | - | 3 | 63 | 28.69% |
| TMUS240510C00162500 | 2024-05-02 10:50AM EDT | 162.50 | 3.30 | 2.52 | 2.84 | 0.00 | - | 1 | 232 | 17.38% |
| TMUS240510C00165000 | 2024-05-03 3:54PM EDT | 165.00 | 0.99 | 0.92 | 0.98 | -0.38 | -27.74% | 135 | 1,014 | 12.84% |
| TMUS240510C00167500 | 2024-05-03 3:54PM EDT | 167.50 | 0.25 | 0.18 | 0.24 | -0.20 | -44.44% | 267 | 1,967 | 12.60% |
| TMUS240510C00170000 | 2024-05-03 12:52PM EDT | 170.00 | 0.07 | 0.03 | 0.08 | -0.06 | -46.15% | 10 | 1,019 | 14.65% |
| TMUS240510C00172500 | 2024-04-29 11:18AM EDT | 172.50 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 18 | 18.07% |
| TMUS240510C00175000 | 2024-05-01 3:21PM EDT | 175.00 | 0.20 | 0.00 | 0.33 | +0.15 | +300.00% | 1 | 34 | 33.15% |
| TMUS240510C00180000 | 2024-05-02 11:10AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,781 | 31.06% |
| TMUS240510C00185000 | 2024-04-08 9:45AM EDT | 185.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 1 | 0 | 62.84% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | 2 | 17 | 83.11% |
| TMUS240510P00145000 | 2024-04-23 11:04AM EDT | 145.00 | 0.17 | 0.00 | 1.26 | 0.00 | - | 1 | 11 | 68.90% |
| TMUS240510P00149000 | 2024-04-26 10:47AM EDT | 149.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 0 | 57.62% |
| TMUS240510P00150000 | 2024-04-26 12:02PM EDT | 150.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 14 | 54.79% |
| TMUS240510P00155000 | 2024-05-01 11:45AM EDT | 155.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 7 | 197 | 22.46% |
| TMUS240510P00157500 | 2024-05-03 11:42AM EDT | 157.50 | 0.08 | 0.03 | 0.11 | -0.01 | -11.11% | 33 | 2,761 | 20.17% |
| TMUS240510P00160000 | 2024-05-03 3:47PM EDT | 160.00 | 0.08 | 0.09 | 0.13 | -0.09 | -52.94% | 133 | 812 | 14.89% |
| TMUS240510P00162500 | 2024-05-03 3:55PM EDT | 162.50 | 0.34 | 0.31 | 0.37 | -0.07 | -17.07% | 126 | 388 | 12.40% |
| TMUS240510P00165000 | 2024-05-03 3:54PM EDT | 165.00 | 1.16 | 1.15 | 1.24 | -0.05 | -4.13% | 88 | 414 | 11.28% |
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 170.00 | 4.15 | 4.30 | 6.55 | 0.00 | - | 4 | 5 | 33.96% |
