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
58 301,54 +2 846,50 (+5,13 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00175000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.33 | +0.15 | +300.00% | 1 | 34 | 33.15% |
| TMUS240517C00175000 | 2024-05-03 11:33AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.19 | +0.07 | +350.00% | 2 | 1,592 | 20.56% |
| TMUS240524C00175000 | 2024-04-22 11:44AM EDT | 2024-05-24 | 0.39 | 0.02 | 1.37 | 0.00 | - | 1 | 7 | 30.27% |
| TMUS240607C00175000 | 2024-05-01 1:18PM EDT | 2024-06-07 | 0.40 | 0.17 | 0.43 | 0.00 | - | 12 | 99 | 15.92% |
| TMUS240621C00175000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.61 | -0.11 | -22.92% | 103 | 3,134 | 14.92% |
| TMUS240816C00175000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 2.26 | 2.13 | 2.20 | -0.09 | -3.83% | 189 | 1,410 | 16.59% |
| TMUS240920C00175000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 3.80 | 2.96 | 3.05 | 0.00 | - | 5 | 739 | 16.85% |
| TMUS241115C00175000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 5.30 | 5.00 | 5.20 | 0.00 | - | 25 | 322 | 19.17% |
| TMUS241220C00175000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 5.69 | 5.80 | 6.00 | -0.81 | -12.46% | 4 | 94 | 19.28% |
| TMUS250117C00175000 | 2024-04-30 1:53PM EDT | 2025-01-17 | 6.48 | 6.60 | 6.85 | 0.00 | - | 1 | 768 | 19.82% |
| TMUS250620C00175000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 10.88 | 10.55 | 11.20 | 0.00 | - | 3 | 1,265 | 22.06% |
| TMUS260116C00175000 | 2024-04-25 12:55PM EDT | 2026-01-16 | 16.95 | 14.00 | 16.55 | 0.00 | - | 105 | 190 | 24.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 2024-05-17 | 15.40 | 9.45 | 11.95 | 0.00 | - | 1 | 0 | 38.99% |
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 44.93% |
| TMUS240816P00175000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 10.85 | 11.00 | 12.90 | 0.00 | - | 50 | 366 | 17.64% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 13.72 | 12.40 | 12.80 | 0.00 | - | 25 | 25 | 12.67% |
| TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 17.27% |
| TMUS250117P00175000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 13.70 | 12.95 | 14.05 | 0.00 | - | 1 | 263 | 13.64% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 18.31% |
| TMUS260116P00175000 | 2024-04-22 1:11PM EDT | 2026-01-16 | 20.55 | 15.00 | 18.90 | 0.00 | - | 93 | 129 | 14.79% |
