La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 754,44 +57,86 (+0,09 %)
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 :
Prix d’exercice:185.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00185000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.82 | 0.39 | 0.82 | +0.50 | +156.25% | 166 | 19,877 | 40.16% |
| TMUS240628C00185000 | 2024-06-14 11:04AM EDT | 2024-06-28 | 0.68 | 0.54 | 0.94 | +0.08 | +13.33% | 26 | 65 | 28.66% |
| TMUS240705C00185000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 1.06 | 0.63 | 1.18 | +0.26 | +32.50% | 10 | 513 | 25.22% |
| TMUS240712C00185000 | 2024-06-12 1:23PM EDT | 2024-07-12 | 0.75 | 0.96 | 1.38 | 0.00 | - | 18 | 722 | 23.13% |
| TMUS240719C00185000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.76 | 1.68 | 1.78 | +0.23 | +15.03% | 244 | 6,420 | 23.02% |
| TMUS240726C00185000 | 2024-06-14 2:51PM EDT | 2024-07-26 | 1.70 | 1.78 | 2.30 | -0.38 | -18.27% | 141 | 104 | 23.67% |
| TMUS240802C00185000 | 2024-06-14 2:51PM EDT | 2024-08-02 | 2.56 | 2.47 | 3.35 | -0.01 | -0.39% | 80 | 118 | 26.61% |
| TMUS240816C00185000 | 2024-06-14 2:12PM EDT | 2024-08-16 | 3.25 | 3.30 | 3.65 | +0.33 | +11.30% | 67 | 820 | 24.56% |
| TMUS240920C00185000 | 2024-06-14 11:59AM EDT | 2024-09-20 | 4.65 | 4.65 | 4.90 | +0.65 | +16.25% | 7 | 525 | 23.37% |
| TMUS241115C00185000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 7.50 | 7.05 | 7.80 | +1.50 | +25.00% | 251 | 1,061 | 25.25% |
| TMUS241220C00185000 | 2024-06-12 3:26PM EDT | 2024-12-20 | 6.55 | 7.40 | 9.30 | 0.00 | - | 9 | 87 | 25.82% |
| TMUS250117C00185000 | 2024-06-13 11:24AM EDT | 2025-01-17 | 8.25 | 8.10 | 9.95 | 0.00 | - | 4 | 2,696 | 25.31% |
| TMUS250321C00185000 | 2024-06-12 10:40AM EDT | 2025-03-21 | 9.70 | 8.85 | 11.95 | 0.00 | - | 2 | 22 | 25.55% |
| TMUS250620C00185000 | 2024-06-11 10:24AM EDT | 2025-06-20 | 15.35 | 13.00 | 14.05 | 0.00 | - | 5 | 536 | 25.17% |
| TMUS260116C00185000 | 2024-06-12 2:05PM EDT | 2026-01-16 | 16.20 | 16.20 | 19.05 | 0.00 | - | 25 | 217 | 25.75% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00185000 | 2024-06-06 10:16AM EDT | 2024-06-21 | 5.55 | 7.80 | 10.80 | 0.00 | - | 22 | 12 | 54.96% |
| TMUS240628P00185000 | 2024-06-12 1:13PM EDT | 2024-06-28 | 13.65 | 8.95 | 11.55 | 0.00 | - | - | 65 | 44.17% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 2024-07-05 | 9.35 | 9.35 | 10.15 | 0.00 | - | 1 | 17 | 24.88% |
| TMUS240712P00185000 | 2024-06-12 11:55AM EDT | 2024-07-12 | 14.00 | 8.10 | 11.85 | 0.00 | - | 14 | 11 | 32.47% |
| TMUS240719P00185000 | 2024-06-12 3:55PM EDT | 2024-07-19 | 12.20 | 9.15 | 10.70 | 0.00 | - | 211 | 698 | 22.51% |
| TMUS240726P00185000 | 2024-06-07 9:50AM EDT | 2024-07-26 | 7.38 | 9.15 | 11.85 | 0.00 | - | 1 | 1 | 26.36% |
| TMUS240816P00185000 | 2024-06-12 10:00AM EDT | 2024-08-16 | 12.00 | 9.80 | 11.60 | 0.00 | - | 1 | 611 | 20.44% |
| TMUS240920P00185000 | 2024-06-12 12:56PM EDT | 2024-09-20 | 15.00 | 10.75 | 12.65 | 0.00 | - | 4 | 20 | 19.62% |
| TMUS241115P00185000 | 2024-06-14 1:55PM EDT | 2024-11-15 | 14.05 | 12.05 | 13.60 | +2.75 | +24.34% | 19 | 0 | 17.90% |
| TMUS241220P00185000 | 2024-06-10 10:26AM EDT | 2024-12-20 | 10.75 | 12.65 | 15.00 | 0.00 | - | 55 | 206 | 19.09% |
| TMUS250117P00185000 | 2024-06-11 2:42PM EDT | 2025-01-17 | 11.80 | 13.05 | 15.25 | 0.00 | - | 40 | 135 | 18.29% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 22.15 | 13.75 | 16.95 | 0.00 | - | 25 | 32 | 18.95% |
| TMUS250620P00185000 | 2024-06-12 1:23PM EDT | 2025-06-20 | 18.25 | 15.15 | 16.90 | 0.00 | - | 24 | 63 | 16.39% |
