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
58 401,89 +3 505,96 (+6,39 %)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 2024-05-10 | 7.25 | 8.25 | 11.30 | 0.00 | - | - | 2 | 58.18% |
| TMUS240517C00155000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 9.87 | 8.65 | 11.80 | 0.00 | - | 6 | 1,471 | 46.28% |
| TMUS240524C00155000 | 2024-04-12 3:48PM EDT | 2024-05-24 | 7.68 | 9.65 | 11.00 | 0.00 | - | - | 1 | 30.93% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 8.77 | 9.00 | 10.90 | 0.00 | - | 20 | 20 | 25.99% |
| TMUS240621C00155000 | 2024-05-01 1:19PM EDT | 2024-06-21 | 11.55 | 9.95 | 10.75 | 0.00 | - | 4 | 2,533 | 18.71% |
| TMUS240816C00155000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 13.09 | 13.10 | 13.35 | 0.00 | - | 10 | 143 | 22.25% |
| TMUS240920C00155000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 14.72 | 13.80 | 14.60 | 0.00 | - | 25 | 353 | 22.80% |
| TMUS241115C00155000 | 2024-05-03 2:03PM EDT | 2024-11-15 | 16.30 | 16.15 | 16.50 | -0.65 | -3.83% | 2 | 31 | 23.66% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 23.16% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 17.85 | 18.25 | 0.00 | - | 7 | 973 | 24.03% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 26.69% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 25.00 | 29.50 | 0.00 | - | 1 | 51 | 29.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00155000 | 2024-05-01 11:45AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.05 | 0.00 | - | 7 | 197 | 22.46% |
| TMUS240517P00155000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.15 | 0.00 | - | 1 | 3,666 | 19.48% |
| TMUS240524P00155000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.44 | 0.00 | - | 2 | 720 | 20.75% |
| TMUS240531P00155000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.28 | 0.23 | 0.27 | 0.00 | - | 12 | 86 | 15.77% |
| TMUS240621P00155000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.64 | -0.04 | -6.56% | 9 | 6,782 | 15.24% |
| TMUS240816P00155000 | 2024-05-03 1:07PM EDT | 2024-08-16 | 1.77 | 1.86 | 1.94 | -0.04 | -2.21% | 5 | 423 | 15.94% |
| TMUS240920P00155000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 2.36 | 2.44 | 2.58 | -0.04 | -1.67% | 77 | 1,357 | 15.82% |
| TMUS241115P00155000 | 2024-05-03 12:05PM EDT | 2024-11-15 | 3.60 | 3.60 | 3.75 | +0.10 | +2.86% | 37 | 455 | 16.30% |
| TMUS241220P00155000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 4.05 | 4.20 | 4.40 | 0.00 | - | 24 | 153 | 16.46% |
| TMUS250117P00155000 | 2024-05-03 11:19AM EDT | 2025-01-17 | 4.61 | 4.60 | 4.75 | +0.01 | +0.22% | 350 | 1,194 | 16.27% |
| TMUS250620P00155000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 6.75 | 6.50 | 7.50 | 0.00 | - | 1 | 1,773 | 17.26% |
| TMUS260116P00155000 | 2024-04-29 10:45AM EDT | 2026-01-16 | 9.55 | 8.90 | 9.80 | 0.00 | - | 100 | 783 | 16.96% |
