La bourse est fermée
CAC 40
7 952,47 +37,82 (+0,48 %) Euro Stoxx 50
4 918,87 +28,26 (+0,58 %) Dow Jones
38 627,86 +402,20 (+1,05 %) EUR/USD
1,0775 +0,0047 (+0,44 %) Gold future
2 305,80 -3,80 (-0,16 %) Bitcoin EUR
57 175,12 +2 102,38 (+3,82 %)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:49AM EDT. Marché ouvert.
Prix d’exercice:160.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00160000 | 2024-05-03 10:58AM EDT | 2024-05-03 | 4.02 | 4.50 | 4.85 | -0.93 | -18.79% | 1 | 415 | 33.01% |
| TMUS240510C00160000 | 2024-05-02 3:10PM EDT | 2024-05-10 | 5.59 | 4.75 | 5.05 | 0.00 | - | 3 | 63 | 17.19% |
| TMUS240517C00160000 | 2024-05-02 12:24PM EDT | 2024-05-17 | 4.85 | 5.15 | 5.35 | -0.85 | -14.91% | 11 | 5,805 | 16.36% |
| TMUS240524C00160000 | 2024-05-01 10:00AM EDT | 2024-05-24 | 5.65 | 5.50 | 5.75 | 0.00 | - | 1 | 405 | 16.96% |
| TMUS240531C00160000 | 2024-04-26 1:07PM EDT | 2024-05-31 | 4.90 | 5.50 | 6.30 | 0.00 | - | 4 | 12 | 18.46% |
| TMUS240621C00160000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 6.90 | 6.30 | 7.05 | 0.00 | - | 3 | 45,674 | 17.61% |
| TMUS240816C00160000 | 2024-05-02 11:08AM EDT | 2024-08-16 | 9.85 | 9.25 | 9.90 | 0.00 | - | 6 | 453 | 20.76% |
| TMUS240920C00160000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 11.80 | 9.90 | 10.65 | 0.00 | - | 5 | 496 | 19.93% |
| TMUS241115C00160000 | 2024-04-19 1:53PM EDT | 2024-11-15 | 12.54 | 12.45 | 13.60 | 0.00 | - | 1 | 10 | 23.20% |
| TMUS241220C00160000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 14.30 | 12.10 | 13.70 | 0.00 | - | 2 | 336 | 21.58% |
| TMUS250117C00160000 | 2024-04-30 12:42PM EDT | 2025-01-17 | 14.05 | 14.20 | 14.70 | 0.00 | - | 6 | 2,120 | 22.24% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 2025-06-20 | 19.20 | 18.10 | 19.45 | 0.00 | - | 5 | 329 | 24.61% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 23.10 | 21.50 | 24.70 | 0.00 | - | 1 | 447 | 26.34% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00160000 | 2024-05-03 10:24AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.06 | 0.00 | - | 5 | 611 | 34.18% |
| TMUS240510P00160000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.17 | 0.12 | 0.18 | 0.00 | - | 58 | 812 | 15.63% |
| TMUS240517P00160000 | 2024-05-03 10:58AM EDT | 2024-05-17 | 0.39 | 0.29 | 0.36 | +0.08 | +25.81% | 224 | 9,249 | 14.06% |
| TMUS240524P00160000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.48 | 0.47 | 0.54 | 0.00 | - | 19 | 437 | 13.43% |
| TMUS240531P00160000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 0.68 | 0.73 | 0.78 | 0.00 | - | 406 | 476 | 13.55% |
| TMUS240607P00160000 | 2024-05-03 11:19AM EDT | 2024-06-07 | 1.06 | 0.68 | 1.01 | +0.13 | +13.98% | 4 | 13 | 13.64% |
| TMUS240621P00160000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 1.45 | 1.32 | 1.42 | +0.10 | +7.41% | 12 | 19,683 | 13.67% |
| TMUS240816P00160000 | 2024-05-02 2:41PM EDT | 2024-08-16 | 2.94 | 3.00 | 3.05 | 0.00 | - | 12 | 470 | 14.60% |
| TMUS240920P00160000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 3.80 | 3.65 | 3.75 | +0.07 | +1.88% | 16 | 509 | 14.51% |
| TMUS241115P00160000 | 2024-05-02 11:31AM EDT | 2024-11-15 | 5.10 | 4.90 | 5.10 | 0.00 | - | 61 | 185 | 15.25% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 6.30 | 4.35 | 5.70 | 0.00 | - | 2 | 1,308 | 15.25% |
| TMUS250117P00160000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 7.03 | 5.95 | 6.15 | 0.00 | - | 2 | 1,196 | 15.26% |
| TMUS250620P00160000 | 2024-05-02 11:30AM EDT | 2025-06-20 | 8.50 | 8.20 | 8.70 | 0.00 | - | 12 | 3,746 | 15.88% |
| TMUS260116P00160000 | 2024-04-26 3:19PM EDT | 2026-01-16 | 11.13 | 10.00 | 11.70 | 0.00 | - | 36 | 680 | 16.54% |
