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
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 300,45 +3 214,81 (+5,84 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00140000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 22.90 | 23.55 | 26.60 | 0.00 | - | 1,000 | 1,023 | 54.98% |
| TMUS240621C00140000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 23.65 | 23.85 | 27.10 | 0.00 | - | 5 | 929 | 47.46% |
| TMUS240816C00140000 | 2024-03-21 9:40AM EDT | 2024-08-16 | 24.85 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 34.28% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 2024-09-20 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS250117C00140000 | 2024-04-29 11:43AM EDT | 2025-01-17 | 29.05 | 28.90 | 30.40 | 0.00 | - | 1 | 1,191 | 29.43% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 2025-06-20 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 35.24% |
| TMUS260116C00140000 | 2024-03-04 11:00AM EDT | 2026-01-16 | 37.40 | 35.10 | 37.80 | 0.00 | - | 5 | 12 | 29.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00140000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.12 | 0.00 | 1.26 | 0.00 | - | 2 | 17 | 83.11% |
| TMUS240517P00140000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.28 | 0.00 | - | 130 | 1,722 | 58.98% |
| TMUS240524P00140000 | 2024-04-22 3:46PM EDT | 2024-05-24 | 0.21 | 0.00 | 1.31 | 0.00 | - | - | 15 | 58.50% |
| TMUS240531P00140000 | 2024-04-11 12:48PM EDT | 2024-05-31 | 0.36 | 0.00 | 1.34 | 0.00 | - | - | 1 | 51.00% |
| TMUS240621P00140000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 0.22 | 0.07 | 0.30 | 0.00 | - | 3 | 5,393 | 26.66% |
| TMUS240816P00140000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 0.43 | 0.52 | 0.59 | 0.00 | - | 2 | 104 | 21.12% |
| TMUS240920P00140000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 1.59 | 0.67 | 0.88 | 0.00 | - | 1 | 1,497 | 20.24% |
| TMUS241115P00140000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 1.35 | 1.03 | 3.50 | -0.12 | -8.16% | 2,021 | 42 | 27.05% |
| TMUS241220P00140000 | 2024-04-25 11:53AM EDT | 2024-12-20 | 2.13 | 0.66 | 2.00 | 0.00 | - | 20 | 38 | 20.20% |
| TMUS250117P00140000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 1.99 | 1.44 | 2.21 | 0.00 | - | 29 | 3,724 | 19.76% |
| TMUS250620P00140000 | 2024-05-02 10:04AM EDT | 2025-06-20 | 3.65 | 1.95 | 3.80 | 0.00 | - | 5 | 2,278 | 19.28% |
| TMUS260116P00140000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 5.91 | 5.25 | 6.25 | 0.00 | - | 14 | 42 | 19.70% |
