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
38 674,83 +449,17 (+1,18 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 308,30 -1,30 (-0,06 %) Bitcoin EUR
57 404,53 +2 298,49 (+4,17 %)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:02PM EDT. Marché ouvert.
Prix d’exercice:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00170000 | 2024-05-03 12:21PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 475 | 28.91% |
| TMUS240510C00170000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 10 | 1,019 | 13.48% |
| TMUS240517C00170000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 0.27 | 0.18 | 0.24 | -0.03 | -10.00% | 48 | 5,570 | 12.60% |
| TMUS240524C00170000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 0.60 | 0.41 | 0.49 | 0.00 | - | 28 | 365 | 13.09% |
| TMUS240531C00170000 | 2024-05-01 1:57PM EDT | 2024-05-31 | 0.63 | 0.57 | 0.75 | -0.43 | -40.57% | 20 | 43 | 13.43% |
| TMUS240607C00170000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 1.00 | 0.73 | 0.82 | 0.00 | - | 1 | 52 | 12.51% |
| TMUS240621C00170000 | 2024-05-03 1:54PM EDT | 2024-06-21 | 1.35 | 1.25 | 1.30 | +0.04 | +3.05% | 57 | 5,680 | 13.10% |
| TMUS240816C00170000 | 2024-05-03 1:54PM EDT | 2024-08-16 | 4.00 | 3.85 | 4.00 | -0.10 | -2.44% | 11 | 879 | 17.32% |
| TMUS240920C00170000 | 2024-05-03 11:43AM EDT | 2024-09-20 | 5.00 | 4.75 | 4.95 | -0.10 | -1.96% | 3 | 382 | 17.41% |
| TMUS241115C00170000 | 2024-05-02 12:16PM EDT | 2024-11-15 | 6.90 | 7.15 | 7.30 | -0.46 | -6.25% | 1 | 183 | 19.67% |
| TMUS241220C00170000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 7.60 | 7.80 | 8.10 | -0.15 | -1.94% | 1 | 292 | 19.67% |
| TMUS250117C00170000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 8.90 | 8.70 | 9.00 | 0.00 | - | 25 | 2,077 | 20.21% |
| TMUS250620C00170000 | 2024-04-26 1:03PM EDT | 2025-06-20 | 13.05 | 12.65 | 13.80 | 0.00 | - | 8 | 202 | 22.87% |
| TMUS260116C00170000 | 2024-04-25 12:08PM EDT | 2026-01-16 | 19.65 | 16.00 | 19.20 | 0.00 | - | 1 | 28 | 24.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 6.60 | 4.95 | 5.80 | 0.00 | - | 2 | 0 | 69.14% |
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 4.15 | 5.10 | 5.35 | 0.00 | - | 4 | 5 | 16.85% |
| TMUS240517P00170000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 5.50 | 5.15 | 5.35 | +0.35 | +6.80% | 1 | 413 | 12.31% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 7.30 | 5.20 | 5.40 | 0.00 | - | 1 | 1 | 10.79% |
| TMUS240531P00170000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 6.45 | 4.05 | 5.75 | 0.00 | - | 1 | 1 | 12.46% |
| TMUS240621P00170000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 6.10 | 5.95 | 6.20 | +0.70 | +12.96% | 12 | 276 | 11.95% |
| TMUS240816P00170000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 7.40 | 7.30 | 7.55 | 0.00 | - | 5 | 200 | 12.60% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 9.95 | 7.95 | 8.25 | 0.00 | - | 1 | 8 | 12.77% |
| TMUS241115P00170000 | 2024-05-03 1:55PM EDT | 2024-11-15 | 9.10 | 9.15 | 10.15 | +0.05 | +0.55% | 13 | 75 | 14.90% |
| TMUS241220P00170000 | 2024-05-03 12:53PM EDT | 2024-12-20 | 9.60 | 9.35 | 9.85 | -0.35 | -3.52% | 1 | 1,089 | 13.14% |
| TMUS250117P00170000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 10.40 | 10.00 | 10.25 | +0.30 | +2.97% | 21 | 759 | 13.15% |
| TMUS250620P00170000 | 2024-04-26 10:07AM EDT | 2025-06-20 | 13.10 | 12.45 | 12.80 | 0.00 | - | 387 | 733 | 14.13% |
| TMUS260116P00170000 | 2024-04-19 2:34PM EDT | 2026-01-16 | 17.64 | 12.50 | 15.40 | 0.00 | - | 2 | 45 | 14.55% |
