Marchés français ouverture 6 h 14 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 296,91 +94,54 (+0,25 %) EUR/USD
1,0746 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 166,84 -1 109,37 (-1,90 %)
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:135.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 2024-05-17 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 75.24% |
| TMUS240621C00135000 | 2024-04-18 12:37PM EDT | 2024-06-21 | 26.50 | 26.25 | 30.35 | 0.00 | - | 10 | 1,647 | 55.65% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 2024-08-16 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 32.48% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 2024-09-20 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 45.71% |
| TMUS250117C00135000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 32.00 | 30.95 | 32.85 | 0.00 | - | 2 | 490 | 30.43% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 2026-01-16 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 36.53% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00135000 | 2024-05-08 2:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 6 | 1,841 | 51.17% |
| TMUS240524P00135000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.13% |
| TMUS240531P00135000 | 2024-04-29 12:39PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 53.76% |
| TMUS240621P00135000 | 2024-04-04 3:30PM EDT | 2024-06-21 | 0.37 | 0.05 | 1.45 | 0.00 | - | 2 | 5,411 | 46.48% |
| TMUS240816P00135000 | 2024-05-01 3:19PM EDT | 2024-08-16 | 0.49 | 0.17 | 0.75 | 0.00 | - | 56 | 48 | 25.78% |
| TMUS240920P00135000 | 2024-05-07 2:43PM EDT | 2024-09-20 | 0.63 | 0.56 | 0.62 | 0.00 | - | 162 | 188 | 21.19% |
| TMUS241115P00135000 | 2024-05-03 3:08PM EDT | 2024-11-15 | 1.04 | 0.99 | 2.20 | 0.00 | - | 1 | 1,530 | 25.49% |
| TMUS241220P00135000 | 2024-04-16 9:50AM EDT | 2024-12-20 | 2.26 | 1.23 | 1.44 | 0.00 | - | 125 | 509 | 20.47% |
| TMUS250117P00135000 | 2024-05-07 3:46PM EDT | 2025-01-17 | 1.67 | 1.48 | 1.63 | 0.00 | - | 43 | 4,325 | 20.06% |
| TMUS250321P00135000 | 2024-05-02 1:46PM EDT | 2025-03-21 | 2.08 | 1.31 | 2.24 | +0.03 | +1.46% | 2 | 2 | 19.91% |
| TMUS250620P00135000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 3.95 | 1.86 | 3.30 | 0.00 | - | 123 | 677 | 20.20% |
| TMUS260116P00135000 | 2024-05-07 11:07AM EDT | 2026-01-16 | 5.15 | 4.25 | 5.45 | 0.00 | - | 9 | 125 | 20.26% |
