La bourse est fermée
Dow Jones
39 812,18 -60,81 (-0,15 %) Nasdaq
16 847,19 +14,56 (+0,09 %) Nikkei 225
38 617,10 -329,83 (-0,85 %) EUR/USD
1,0841 -0,0018 (-0,16 %) HANG SENG
19 195,60 -25,02 (-0,13 %) Bitcoin EUR
64 733,50 -72,31 (-0,11 %)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:38AM EDT. Marché ouvert.
Prix d’exercice:155.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00155000 | 2024-05-20 2:18PM EDT | 2024-05-24 | 9.20 | 10.50 | 10.95 | 0.00 | - | 14 | 16 | 50.20% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 8.77 | 10.40 | 12.20 | 0.00 | - | 20 | 20 | 51.29% |
| TMUS240607C00155000 | 2024-05-08 10:34AM EDT | 2024-06-07 | 9.00 | 9.70 | 11.30 | 0.00 | - | - | 1 | 29.66% |
| TMUS240621C00155000 | 2024-05-16 2:26PM EDT | 2024-06-21 | 8.95 | 9.90 | 11.80 | 0.00 | - | 6 | 2,529 | 26.14% |
| TMUS240719C00155000 | 2024-05-17 2:16PM EDT | 2024-07-19 | 10.35 | 11.55 | 11.95 | 0.00 | - | 1 | 1 | 19.76% |
| TMUS240816C00155000 | 2024-05-16 1:38PM EDT | 2024-08-16 | 11.20 | 12.90 | 13.10 | 0.00 | - | 6 | 147 | 21.07% |
| TMUS240920C00155000 | 2024-05-21 10:59AM EDT | 2024-09-20 | 12.78 | 13.30 | 14.20 | 0.00 | - | 116 | 469 | 21.32% |
| TMUS241115C00155000 | 2024-05-16 3:42PM EDT | 2024-11-15 | 14.60 | 15.75 | 16.75 | 0.00 | - | 1 | 35 | 24.00% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 22.82% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 16.60 | 17.80 | 0.00 | - | 7 | 973 | 22.80% |
| TMUS250321C00155000 | 2024-05-22 9:30AM EDT | 2025-03-21 | 18.30 | 18.00 | 19.60 | -0.75 | -3.94% | 8 | 1 | 23.57% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 26.41% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 24.50 | 29.00 | 0.00 | - | 1 | 51 | 28.57% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00155000 | 2024-05-22 10:55AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.08 | +0.04 | +80.00% | 13 | 726 | 39.84% |
| TMUS240531P00155000 | 2024-05-22 9:59AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.17 | -0.02 | -20.00% | 10 | 163 | 25.29% |
| TMUS240607P00155000 | 2024-05-21 1:58PM EDT | 2024-06-07 | 0.12 | 0.01 | 0.15 | 0.00 | - | 94 | 543 | 18.90% |
| TMUS240614P00155000 | 2024-05-22 11:09AM EDT | 2024-06-14 | 0.13 | 0.08 | 0.15 | -0.04 | -23.53% | 2 | 2,294 | 15.92% |
| TMUS240621P00155000 | 2024-05-22 11:18AM EDT | 2024-06-21 | 0.17 | 0.15 | 0.19 | -0.15 | -46.87% | 13 | 7,250 | 14.72% |
| TMUS240816P00155000 | 2024-05-21 1:28PM EDT | 2024-08-16 | 1.45 | 1.13 | 1.23 | 0.00 | - | 2 | 457 | 15.19% |
| TMUS240920P00155000 | 2024-05-21 11:56AM EDT | 2024-09-20 | 2.10 | 1.64 | 1.80 | 0.00 | - | 1 | 1,296 | 14.98% |
| TMUS241115P00155000 | 2024-05-21 12:15PM EDT | 2024-11-15 | 2.76 | 2.72 | 3.10 | -0.44 | -13.75% | 1 | 454 | 16.04% |
| TMUS241220P00155000 | 2024-05-17 10:15AM EDT | 2024-12-20 | 3.95 | 3.05 | 3.45 | 0.00 | - | 2 | 154 | 15.51% |
| TMUS250117P00155000 | 2024-05-21 3:57PM EDT | 2025-01-17 | 3.70 | 3.10 | 3.75 | -0.25 | -6.33% | 10 | 1,502 | 15.25% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 5.60 | 4.55 | 4.85 | 0.00 | - | 20 | 1,064 | 15.71% |
| TMUS250620P00155000 | 2024-05-21 3:49PM EDT | 2025-06-20 | 6.50 | 5.90 | 6.50 | 0.00 | - | 1 | 2,166 | 16.50% |
| TMUS260116P00155000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 10.05 | 8.15 | 9.55 | 0.00 | - | 14 | 789 | 17.28% |
