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
58 392,97 +3 716,55 (+6,80 %)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00145000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 20.78 | 17.95 | 21.90 | +0.93 | +4.69% | 4 | 636 | 73.39% |
| TMUS240621C00145000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 18.80 | 18.55 | 21.50 | 0.00 | - | 5 | 1,675 | 36.52% |
| TMUS240816C00145000 | 2024-03-12 12:34PM EDT | 2024-08-16 | 22.80 | 19.05 | 20.70 | 0.00 | - | 5 | 12 | 20.79% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 23.19% |
| TMUS250117C00145000 | 2024-04-30 1:51PM EDT | 2025-01-17 | 25.30 | 25.55 | 26.30 | 0.00 | - | 2 | 439 | 27.83% |
| TMUS260116C00145000 | 2024-04-10 11:50AM EDT | 2026-01-16 | 30.42 | 31.50 | 36.00 | 0.00 | - | 1 | 6 | 31.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00145000 | 2024-04-23 11:04AM EDT | 2024-05-10 | 0.17 | 0.00 | 1.26 | 0.00 | - | 1 | 11 | 68.90% |
| TMUS240517P00145000 | 2024-05-01 3:11PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.08 | 0.00 | - | 81 | 2,182 | 32.23% |
| TMUS240524P00145000 | 2024-04-11 12:48PM EDT | 2024-05-24 | 0.47 | 0.00 | 1.32 | 0.00 | - | - | 3 | 49.27% |
| TMUS240621P00145000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 0.28 | 0.09 | 1.35 | 0.00 | - | 2 | 3,620 | 32.50% |
| TMUS240816P00145000 | 2024-05-03 11:21AM EDT | 2024-08-16 | 0.78 | 0.76 | 0.84 | +0.03 | +4.00% | 6 | 172 | 19.23% |
| TMUS240920P00145000 | 2024-05-01 1:18PM EDT | 2024-09-20 | 1.15 | 0.92 | 1.26 | 0.00 | - | 47 | 157 | 18.80% |
| TMUS241115P00145000 | 2024-05-02 2:30PM EDT | 2024-11-15 | 1.85 | 1.29 | 2.06 | 0.00 | - | 2,971 | 2,832 | 18.82% |
| TMUS241220P00145000 | 2024-04-30 12:04PM EDT | 2024-12-20 | 2.51 | 2.11 | 2.51 | 0.00 | - | 6 | 187 | 18.70% |
| TMUS250117P00145000 | 2024-05-02 11:55AM EDT | 2025-01-17 | 2.62 | 2.61 | 2.75 | 0.00 | - | 27 | 4,767 | 18.32% |
| TMUS250620P00145000 | 2024-05-02 1:55PM EDT | 2025-06-20 | 4.40 | 2.96 | 4.70 | 0.00 | - | 53 | 3,298 | 18.40% |
| TMUS260116P00145000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 6.45 | 6.30 | 7.25 | 0.00 | - | 7 | 350 | 18.76% |
