T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607C00155000 | 2024-05-30 3:14PM EDT | 155.00 | 15.40 | 18.15 | 22.40 | 0.00 | - | 1,000 | 0 | 55.66% |
| TMUS240607C00160000 | 2024-05-30 3:19PM EDT | 160.00 | 10.58 | 12.80 | 17.45 | -0.32 | -2.94% | 2 | 3 | 84.28% |
| TMUS240607C00162500 | 2024-05-30 3:19PM EDT | 162.50 | 8.15 | 10.40 | 14.95 | 0.00 | - | 41 | 5 | 75.51% |
| TMUS240607C00165000 | 2024-05-31 3:38PM EDT | 165.00 | 9.00 | 8.15 | 12.15 | +3.00 | +50.00% | 6 | 28 | 62.60% |
| TMUS240607C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 7.80 | 6.25 | 9.05 | +4.05 | +108.00% | 27 | 158 | 45.85% |
| TMUS240607C00170000 | 2024-05-31 3:54PM EDT | 170.00 | 5.00 | 5.20 | 6.80 | +3.00 | +150.00% | 723 | 704 | 40.09% |
| TMUS240607C00172500 | 2024-05-31 3:57PM EDT | 172.50 | 3.15 | 2.22 | 3.45 | +2.18 | +224.74% | 256 | 215 | 20.66% |
| TMUS240607C00175000 | 2024-05-31 3:58PM EDT | 175.00 | 1.44 | 1.48 | 1.73 | +1.04 | +260.00% | 905 | 366 | 18.09% |
| TMUS240607C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 0.63 | 0.60 | 1.30 | +0.43 | +215.00% | 74 | 767 | 24.20% |
| TMUS240607C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 0.31 | 0.23 | 0.72 | +0.05 | +19.23% | 60 | 3 | 25.10% |
| TMUS240607C00187500 | 2024-05-29 10:13AM EDT | 187.50 | 0.10 | 0.09 | 2.10 | 0.00 | - | - | 8 | 50.83% |
| TMUS240607C00200000 | 2024-05-30 12:02PM EDT | 200.00 | 0.04 | 0.02 | 0.76 | 0.00 | - | 20 | 20 | 61.28% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607P00140000 | 2024-05-30 3:34PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 63.67% |
| TMUS240607P00150000 | 2024-05-29 10:12AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 14 | 17 | 55.08% |
| TMUS240607P00152500 | 2024-05-20 10:32AM EDT | 152.50 | 0.23 | 0.00 | 1.20 | 0.00 | - | - | 2 | 71.24% |
| TMUS240607P00155000 | 2024-05-24 11:13AM EDT | 155.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 82 | 519 | 53.03% |
| TMUS240607P00157500 | 2024-05-31 3:29PM EDT | 157.50 | 0.39 | 0.01 | 0.37 | +0.32 | +457.14% | 3 | 43 | 51.56% |
| TMUS240607P00160000 | 2024-05-31 3:41PM EDT | 160.00 | 0.05 | 0.00 | 0.06 | -0.07 | -58.33% | 7 | 951 | 32.03% |
| TMUS240607P00162500 | 2024-05-31 3:29PM EDT | 162.50 | 0.09 | 0.01 | 0.09 | -0.10 | -52.63% | 113 | 208 | 29.10% |
| TMUS240607P00165000 | 2024-05-31 3:57PM EDT | 165.00 | 0.10 | 0.04 | 0.10 | -0.20 | -66.67% | 21 | 453 | 24.61% |
| TMUS240607P00167500 | 2024-05-31 3:54PM EDT | 167.50 | 0.08 | 0.06 | 0.18 | -0.77 | -90.59% | 142 | 757 | 22.02% |
| TMUS240607P00170000 | 2024-05-31 3:57PM EDT | 170.00 | 0.22 | 0.19 | 0.32 | -1.26 | -85.14% | 379 | 213 | 19.09% |
| TMUS240607P00172500 | 2024-05-31 3:58PM EDT | 172.50 | 0.58 | 0.23 | 0.66 | -2.52 | -81.29% | 738 | 35 | 16.65% |
| TMUS240607P00175000 | 2024-05-31 3:54PM EDT | 175.00 | 1.45 | 1.26 | 1.58 | -3.70 | -71.84% | 35 | 1 | 16.14% |
| TMUS240607P00185000 | 2024-05-30 3:15PM EDT | 185.00 | 15.20 | 8.15 | 11.95 | 0.00 | - | 1 | 1 | 55.76% |
© 2024 Yahoo. Todos los derechos reservados.