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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00150000 | 2024-05-03 1:02PM EDT | 150.00 | 21.13 | 29.30 | 30.85 | 0.00 | - | 4 | 4 | 31.62% |
| TMUS241220C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 24.00 | 24.40 | 26.45 | +2.65 | +12.41% | 1 | 2 | 29.23% |
| TMUS241220C00160000 | 2024-05-31 1:33PM EDT | 160.00 | 18.58 | 21.00 | 22.35 | +6.72 | +56.66% | 1 | 335 | 27.30% |
| TMUS241220C00165000 | 2024-05-31 1:45PM EDT | 165.00 | 15.05 | 17.10 | 18.55 | +1.68 | +12.57% | 33 | 253 | 25.67% |
| TMUS241220C00170000 | 2024-05-30 10:35AM EDT | 170.00 | 10.40 | 13.65 | 14.85 | 0.00 | - | 1 | 336 | 23.82% |
| TMUS241220C00175000 | 2024-05-31 1:58PM EDT | 175.00 | 8.85 | 10.75 | 11.45 | +1.85 | +26.43% | 35 | 224 | 22.05% |
| TMUS241220C00180000 | 2024-05-31 1:33PM EDT | 180.00 | 6.47 | 8.15 | 8.75 | +0.82 | +14.51% | 1 | 272 | 21.02% |
| TMUS241220C00185000 | 2024-05-30 10:49AM EDT | 185.00 | 6.35 | 5.95 | 6.70 | +2.35 | +58.75% | 1 | 86 | 20.56% |
| TMUS241220C00190000 | 2024-05-30 2:00PM EDT | 190.00 | 3.00 | 4.30 | 4.90 | 0.00 | - | 5 | 537 | 19.90% |
| TMUS241220C00195000 | 2024-05-31 1:33PM EDT | 195.00 | 2.26 | 2.57 | 3.60 | +1.27 | +128.28% | 1 | 39 | 19.63% |
| TMUS241220C00200000 | 2024-05-31 3:10PM EDT | 200.00 | 1.91 | 1.80 | 3.85 | +1.22 | +176.81% | 574 | 19 | 22.66% |
| TMUS241220C00210000 | 2024-05-31 3:11PM EDT | 210.00 | 0.88 | 0.79 | 2.85 | +0.18 | +25.71% | 1 | 23 | 24.30% |
| TMUS241220C00220000 | 2024-05-31 3:27PM EDT | 220.00 | 0.60 | 0.00 | 2.70 | +0.23 | +62.16% | 6 | 1 | 27.63% |
| TMUS241220C00230000 | 2024-05-30 2:47PM EDT | 230.00 | 0.32 | 0.00 | 2.49 | 0.00 | - | 2 | 1 | 30.34% |
| TMUS241220C00240000 | 2024-04-08 3:09PM EDT | 240.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 20.87% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00095000 | 2024-03-04 4:19PM EDT | 95.00 | 0.46 | 0.04 | 0.82 | 0.00 | - | 2 | 4 | 47.97% |
| TMUS241220P00100000 | 2024-03-14 3:45PM EDT | 100.00 | 0.43 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 41.53% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 39.75% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 37.92% |
| TMUS241220P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.43 | 0.00 | 2.52 | -0.17 | -28.33% | 6 | 11 | 45.72% |
| TMUS241220P00120000 | 2024-05-20 10:28AM EDT | 120.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 35.99% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.63 | 2.80 | 0.00 | - | 2 | 22 | 39.80% |
| TMUS241220P00130000 | 2024-05-17 3:19PM EDT | 130.00 | 0.80 | 0.00 | 2.83 | 0.00 | - | 2 | 13 | 36.43% |
| TMUS241220P00135000 | 2024-05-20 2:35PM EDT | 135.00 | 1.05 | 0.00 | 2.31 | 0.00 | - | 10 | 509 | 30.94% |
| TMUS241220P00140000 | 2024-05-28 11:12AM EDT | 140.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 10 | 48 | 27.10% |
| TMUS241220P00145000 | 2024-05-30 10:43AM EDT | 145.00 | 1.68 | 1.08 | 2.86 | 0.00 | - | 28 | 205 | 26.47% |
| TMUS241220P00150000 | 2024-05-21 9:30AM EDT | 150.00 | 2.60 | 1.47 | 2.48 | 0.00 | - | 5 | 483 | 22.00% |
| TMUS241220P00155000 | 2024-05-23 11:29AM EDT | 155.00 | 3.50 | 1.96 | 2.59 | 0.00 | - | 1 | 154 | 19.15% |
| TMUS241220P00160000 | 2024-05-23 10:14AM EDT | 160.00 | 3.50 | 2.60 | 3.40 | -1.40 | -28.57% | 6 | 1,308 | 18.02% |
| TMUS241220P00165000 | 2024-05-31 2:46PM EDT | 165.00 | 4.67 | 3.85 | 4.40 | -1.28 | -21.51% | 37 | 307 | 16.76% |
| TMUS241220P00170000 | 2024-05-03 12:53PM EDT | 170.00 | 7.18 | 5.30 | 5.90 | -2.42 | -25.21% | 1 | 1,088 | 15.88% |
| TMUS241220P00175000 | 2024-05-31 1:58PM EDT | 175.00 | 8.81 | 7.05 | 7.80 | -5.64 | -39.03% | 35 | 18 | 14.96% |
| TMUS241220P00180000 | 2024-05-17 3:51PM EDT | 180.00 | 16.86 | 7.75 | 11.95 | 0.00 | - | 15 | 53 | 17.47% |
© 2024 Yahoo. Todos los derechos reservados.