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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 551,45 +3 218,11 (+5,82 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00165000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.99 | 0.92 | 0.98 | -0.38 | -27.74% | 135 | 1,014 | 12.84% |
| TMUS240517C00165000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 1.66 | 1.49 | 1.56 | -0.21 | -11.23% | 76 | 16,112 | 13.61% |
| TMUS240524C00165000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.02 | 1.96 | 2.07 | -0.15 | -6.91% | 60 | 100 | 14.36% |
| TMUS240531C00165000 | 2024-05-03 1:42PM EDT | 2024-05-31 | 2.61 | 2.17 | 2.53 | -0.14 | -5.09% | 2 | 352 | 14.97% |
| TMUS240607C00165000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 3.70 | 2.39 | 2.63 | 0.00 | - | 2 | 4 | 13.88% |
| TMUS240621C00165000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.20 | -0.40 | -11.27% | 128 | 14,294 | 14.10% |
| TMUS240816C00165000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 6.35 | 6.20 | 6.30 | -0.20 | -3.05% | 6 | 701 | 18.43% |
| TMUS240920C00165000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 7.25 | 7.10 | 7.40 | -0.55 | -7.05% | 99 | 368 | 18.67% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 2024-11-15 | 8.95 | 9.65 | 9.90 | 0.00 | - | 10 | 19 | 20.97% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 11.30 | 10.50 | 10.75 | 0.00 | - | 20 | 331 | 20.95% |
| TMUS250117C00165000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 11.64 | 11.40 | 11.70 | -0.06 | -0.51% | 1 | 1,401 | 21.50% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 16.10 | 13.90 | 16.30 | +1.25 | +8.42% | 2 | 430 | 23.64% |
| TMUS260116C00165000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 21.27 | 19.00 | 22.05 | 0.00 | - | 2 | 558 | 26.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00165000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.16 | 1.15 | 1.24 | -0.05 | -4.13% | 88 | 414 | 11.28% |
| TMUS240517P00165000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 1.55 | 1.59 | 1.66 | +0.08 | +5.44% | 144 | 4,042 | 11.28% |
| TMUS240524P00165000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 1.84 | 1.90 | 2.03 | +0.47 | +34.31% | 81 | 53 | 11.56% |
| TMUS240531P00165000 | 2024-05-03 1:49PM EDT | 2024-05-31 | 2.09 | 2.38 | 2.52 | -0.04 | -1.88% | 65 | 53 | 12.71% |
| TMUS240607P00165000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 2.57 | 2.64 | 2.85 | -0.10 | -3.75% | 22 | 14 | 13.00% |
| TMUS240621P00165000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 3.05 | 3.10 | 3.25 | +0.16 | +5.54% | 150 | 4,149 | 12.65% |
| TMUS240816P00165000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 4.74 | 4.90 | 5.00 | -0.11 | -2.27% | 15 | 597 | 13.61% |
| TMUS240920P00165000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 5.50 | 5.60 | 5.75 | -0.05 | -0.90% | 19 | 1,342 | 13.64% |
| TMUS241115P00165000 | 2024-05-03 11:26AM EDT | 2024-11-15 | 7.05 | 6.95 | 7.15 | +0.35 | +5.22% | 28 | 123 | 14.44% |
| TMUS241220P00165000 | 2024-05-02 11:41AM EDT | 2024-12-20 | 7.45 | 7.50 | 7.75 | 0.00 | - | 9 | 429 | 14.45% |
| TMUS250117P00165000 | 2024-04-25 3:39PM EDT | 2025-01-17 | 8.70 | 6.30 | 8.35 | 0.00 | - | 279 | 2,179 | 14.73% |
| TMUS250620P00165000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 10.20 | 10.05 | 10.75 | 0.00 | - | 10 | 704 | 15.11% |
| TMUS260116P00165000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 12.35 | 11.85 | 14.25 | -0.05 | -0.40% | 39 | 196 | 16.41% |
