T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920C00115000 | 2024-02-06 4:23PM EDT | 115.00 | 48.10 | 51.00 | 52.45 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 120.00 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 130.00 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 135.00 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 0.00% |
| TMUS240920C00140000 | 2024-06-04 10:31AM EDT | 140.00 | 38.31 | 36.10 | 39.65 | 0.00 | - | 1 | 2 | 47.74% |
| TMUS240920C00145000 | 2024-03-20 3:49PM EDT | 145.00 | 21.00 | 21.05 | 21.90 | 0.00 | - | 1 | 13 | 0.00% |
| TMUS240920C00150000 | 2024-05-21 10:59AM EDT | 150.00 | 16.97 | 26.75 | 30.10 | 0.00 | - | 116 | 140 | 39.64% |
| TMUS240920C00155000 | 2024-06-12 10:28AM EDT | 155.00 | 21.66 | 22.20 | 25.85 | 0.00 | - | 1 | 469 | 37.38% |
| TMUS240920C00160000 | 2024-06-12 12:55PM EDT | 160.00 | 16.12 | 18.75 | 21.60 | 0.00 | - | 10 | 518 | 34.62% |
| TMUS240920C00165000 | 2024-06-12 3:13PM EDT | 165.00 | 12.55 | 14.80 | 16.45 | 0.00 | - | 1 | 621 | 28.58% |
| TMUS240920C00170000 | 2024-06-14 9:36AM EDT | 170.00 | 11.85 | 11.30 | 12.90 | +0.85 | +7.73% | 1 | 545 | 27.03% |
| TMUS240920C00175000 | 2024-06-14 3:11PM EDT | 175.00 | 8.95 | 9.30 | 9.55 | +0.75 | +9.15% | 68 | 1,342 | 25.07% |
| TMUS240920C00180000 | 2024-06-14 12:34PM EDT | 180.00 | 6.75 | 6.70 | 6.95 | +0.95 | +16.38% | 6 | 1,000 | 24.08% |
| TMUS240920C00185000 | 2024-06-14 11:59AM EDT | 185.00 | 4.65 | 4.65 | 4.90 | +0.65 | +16.25% | 7 | 525 | 23.37% |
| TMUS240920C00190000 | 2024-06-14 1:44PM EDT | 190.00 | 3.05 | 3.00 | 4.05 | +0.30 | +10.91% | 1 | 419 | 25.13% |
| TMUS240920C00195000 | 2024-06-14 11:48AM EDT | 195.00 | 2.05 | 2.01 | 2.47 | +0.47 | +29.75% | 3 | 37 | 23.46% |
| TMUS240920C00200000 | 2024-06-11 3:50PM EDT | 200.00 | 0.91 | 0.72 | 1.91 | 0.00 | - | 26 | 597 | 24.43% |
| TMUS240920C00210000 | 2024-06-10 3:53PM EDT | 210.00 | 0.99 | 0.34 | 1.25 | 0.00 | - | 1 | 40 | 26.72% |
| TMUS240920C00220000 | 2024-06-13 2:36PM EDT | 220.00 | 0.46 | 0.19 | 0.85 | 0.00 | - | 2 | 12 | 28.81% |
| TMUS240920C00230000 | 2024-04-24 3:18PM EDT | 230.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 41.69% |
| TMUS240920C00240000 | 2024-03-07 2:59PM EDT | 240.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 32.62% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920P00075000 | 2023-12-01 12:02PM EDT | 75.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 7 | 73.44% |
| TMUS240920P00080000 | 2023-12-08 11:34AM EDT | 80.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 93.02% |
| TMUS240920P00085000 | 2023-11-27 4:32PM EDT | 85.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.65% |
| TMUS240920P00090000 | 2023-11-27 4:30PM EDT | 90.00 | 0.70 | 0.05 | 1.09 | 0.00 | - | - | 1 | 70.41% |
| TMUS240920P00095000 | 2024-03-04 4:05PM EDT | 95.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 57.03% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 55.62% |
| TMUS240920P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.16 | 0.00 | 2.22 | 0.00 | - | 2 | 12 | 63.89% |
| TMUS240920P00110000 | 2024-04-29 3:25PM EDT | 110.00 | 0.19 | 0.01 | 0.67 | 0.00 | - | 2 | 14 | 53.20% |
| TMUS240920P00115000 | 2024-05-08 10:18AM EDT | 115.00 | 0.24 | 0.00 | 2.38 | 0.00 | - | 2 | 24 | 55.20% |
| TMUS240920P00120000 | 2024-05-08 10:17AM EDT | 120.00 | 0.29 | 0.00 | 2.43 | 0.00 | - | 2 | 21 | 50.88% |
| TMUS240920P00125000 | 2024-05-09 1:12PM EDT | 125.00 | 0.33 | 0.09 | 0.84 | 0.00 | - | 2 | 56 | 42.70% |
| TMUS240920P00130000 | 2024-05-30 3:18PM EDT | 130.00 | 0.34 | 0.21 | 0.85 | 0.00 | - | 5 | 145 | 38.75% |
| TMUS240920P00135000 | 2024-06-14 1:43PM EDT | 135.00 | 0.53 | 0.27 | 1.48 | -1.72 | -76.44% | 1 | 189 | 39.97% |
| TMUS240920P00140000 | 2024-06-07 2:49PM EDT | 140.00 | 0.57 | 0.62 | 0.90 | 0.00 | - | 2 | 1,313 | 31.38% |
| TMUS240920P00145000 | 2024-06-12 1:10PM EDT | 145.00 | 1.03 | 0.83 | 1.78 | 0.00 | - | 1 | 359 | 33.34% |
| TMUS240920P00150000 | 2024-06-12 2:40PM EDT | 150.00 | 1.30 | 1.18 | 2.02 | 0.00 | - | 4 | 471 | 30.31% |
| TMUS240920P00155000 | 2024-06-14 2:19PM EDT | 155.00 | 1.72 | 0.83 | 2.07 | -0.28 | -14.00% | 68 | 1,357 | 26.17% |
| TMUS240920P00160000 | 2024-06-14 11:47AM EDT | 160.00 | 2.30 | 2.00 | 2.54 | +0.33 | +16.75% | 7 | 765 | 23.66% |
| TMUS240920P00165000 | 2024-06-13 1:23PM EDT | 165.00 | 3.25 | 3.25 | 3.55 | 0.00 | - | 97 | 1,536 | 22.42% |
| TMUS240920P00170000 | 2024-06-14 3:00PM EDT | 170.00 | 5.05 | 4.60 | 4.90 | +0.32 | +6.77% | 12 | 284 | 21.15% |
| TMUS240920P00175000 | 2024-06-14 3:19PM EDT | 175.00 | 6.85 | 6.45 | 6.70 | 0.00 | - | 105 | 306 | 19.92% |
| TMUS240920P00180000 | 2024-06-14 11:26AM EDT | 180.00 | 9.10 | 8.85 | 9.10 | -1.62 | -15.11% | 41 | 868 | 18.90% |
| TMUS240920P00185000 | 2024-06-12 12:56PM EDT | 185.00 | 15.00 | 10.75 | 12.65 | 0.00 | - | 4 | 20 | 19.62% |
| TMUS240920P00190000 | 2024-06-12 9:54AM EDT | 190.00 | 16.67 | 14.35 | 16.20 | 0.00 | - | - | 0 | 18.90% |
| TMUS240920P00200000 | 2024-06-12 2:25PM EDT | 200.00 | 26.90 | 22.65 | 26.35 | 0.00 | - | - | 1 | 26.26% |
© 2024 Yahoo. Todos los derechos reservados.