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
58 699,88 +3 725,32 (+6,78 %)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00180000 | 2024-04-30 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23 | 62.50% |
| TMUS240510C00180000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 2,781 | 31.25% |
| TMUS240517C00180000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 56 | 2,192 | 22.75% |
| TMUS240524C00180000 | 2024-04-29 9:50AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | 9 | 21 | 30.74% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.00 | 1.33 | 0.00 | - | - | 2 | 32.13% |
| TMUS240621C00180000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.27 | 0.00 | - | 21 | 1,700 | 15.72% |
| TMUS240816C00180000 | 2024-05-03 10:44AM EDT | 2024-08-16 | 1.02 | 1.07 | 1.20 | -0.28 | -21.54% | 3 | 733 | 16.22% |
| TMUS240920C00180000 | 2024-05-03 2:13PM EDT | 2024-09-20 | 1.84 | 1.66 | 1.88 | +0.16 | +9.52% | 52 | 476 | 16.55% |
| TMUS241115C00180000 | 2024-05-03 1:28PM EDT | 2024-11-15 | 3.62 | 3.35 | 3.60 | -0.03 | -0.82% | 5 | 1,187 | 18.54% |
| TMUS241220C00180000 | 2024-05-03 11:42AM EDT | 2024-12-20 | 4.00 | 4.10 | 4.35 | +0.03 | +0.76% | 32 | 188 | 18.75% |
| TMUS250117C00180000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 4.80 | 4.85 | 5.05 | -0.05 | -1.03% | 2 | 3,396 | 19.14% |
| TMUS250620C00180000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 9.10 | 7.35 | 9.15 | 0.00 | - | 6 | 442 | 21.44% |
| TMUS260116C00180000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 14.53 | 11.50 | 15.45 | 0.00 | - | 8 | 410 | 24.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 2024-05-17 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 69.65% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 26.47% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 14.40 | 17.20 | 0.00 | - | 31 | 32 | 18.79% |
| TMUS250117P00180000 | 2024-04-29 12:51PM EDT | 2025-01-17 | 16.90 | 16.20 | 17.10 | 0.00 | - | 50 | 63 | 11.76% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 14.64% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 14.99% |
