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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117C00065000 | 2024-01-24 1:14PM EDT | 65.00 | 98.30 | 98.45 | 102.30 | 0.00 | - | 3 | 203 | 0.00% |
| TMUS250117C00070000 | 2024-06-12 12:16PM EDT | 70.00 | 103.10 | 105.00 | 108.55 | 0.00 | - | 1 | 90 | 66.26% |
| TMUS250117C00075000 | 2024-02-08 11:24AM EDT | 75.00 | 86.50 | 88.50 | 92.35 | 0.00 | - | 2 | 75 | 0.00% |
| TMUS250117C00080000 | 2023-11-13 2:39PM EDT | 80.00 | 70.57 | 79.85 | 84.25 | 0.00 | - | 4 | 19 | 0.00% |
| TMUS250117C00085000 | 2024-01-02 3:36PM EDT | 85.00 | 78.70 | 77.10 | 81.50 | 0.00 | - | 3 | 22 | 0.00% |
| TMUS250117C00090000 | 2024-03-18 9:36AM EDT | 90.00 | 73.10 | 70.40 | 74.15 | 0.00 | - | 1 | 44 | 0.00% |
| TMUS250117C00095000 | 2023-09-06 1:47PM EDT | 95.00 | 47.51 | 49.30 | 50.65 | 0.00 | - | 39 | 57 | 0.00% |
| TMUS250117C00100000 | 2024-05-31 2:44PM EDT | 100.00 | 75.00 | 76.00 | 79.65 | 0.00 | - | 1 | 123 | 51.65% |
| TMUS250117C00105000 | 2023-11-10 10:30AM EDT | 105.00 | 48.50 | 55.05 | 57.25 | 0.00 | - | 1 | 23 | 0.00% |
| TMUS250117C00110000 | 2023-12-29 3:29PM EDT | 110.00 | 55.47 | 55.40 | 58.45 | 0.00 | - | 6 | 15 | 0.00% |
| TMUS250117C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 53.41 | 50.20 | 52.95 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS250117C00120000 | 2024-05-28 12:52PM EDT | 120.00 | 50.42 | 57.00 | 60.50 | 0.00 | - | 3 | 63 | 49.37% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 39.80 | 41.50 | 42.65 | 0.00 | - | 1 | 346 | 0.00% |
| TMUS250117C00130000 | 2024-06-04 9:38AM EDT | 130.00 | 48.46 | 47.50 | 50.85 | 0.00 | - | 2 | 716 | 42.94% |
| TMUS250117C00135000 | 2024-06-10 10:51AM EDT | 135.00 | 49.81 | 43.00 | 46.25 | 0.00 | - | 551 | 931 | 40.47% |
| TMUS250117C00140000 | 2024-06-12 3:12PM EDT | 140.00 | 37.10 | 38.50 | 42.20 | 0.00 | - | 2 | 1,186 | 39.47% |
| TMUS250117C00145000 | 2024-06-07 2:26PM EDT | 145.00 | 40.10 | 34.00 | 37.80 | 0.00 | - | 3 | 990 | 37.24% |
| TMUS250117C00150000 | 2024-06-12 11:04AM EDT | 150.00 | 28.77 | 30.00 | 33.05 | 0.00 | - | 2 | 940 | 34.03% |
| TMUS250117C00155000 | 2024-06-07 2:18PM EDT | 155.00 | 31.70 | 25.65 | 29.00 | 0.00 | - | 12 | 973 | 32.36% |
| TMUS250117C00160000 | 2024-06-12 12:12PM EDT | 160.00 | 20.85 | 22.85 | 24.65 | 0.00 | - | 2 | 2,097 | 29.78% |
| TMUS250117C00165000 | 2024-06-12 12:28PM EDT | 165.00 | 17.25 | 19.10 | 21.15 | 0.00 | - | 2 | 1,664 | 28.70% |
| TMUS250117C00170000 | 2024-06-13 11:04AM EDT | 170.00 | 15.70 | 15.60 | 17.95 | 0.00 | - | 20 | 3,298 | 27.79% |
| TMUS250117C00175000 | 2024-06-14 1:10PM EDT | 175.00 | 13.90 | 12.45 | 14.90 | +0.75 | +5.70% | 5 | 793 | 26.71% |
| TMUS250117C00180000 | 2024-06-13 12:29PM EDT | 180.00 | 10.37 | 10.00 | 12.25 | 0.00 | - | 6 | 4,284 | 25.91% |
| TMUS250117C00185000 | 2024-06-13 11:24AM EDT | 185.00 | 8.25 | 8.10 | 9.95 | 0.00 | - | 4 | 2,696 | 25.24% |
| TMUS250117C00190000 | 2024-06-14 3:34PM EDT | 190.00 | 7.19 | 7.05 | 8.05 | +0.89 | +14.13% | 2 | 3,813 | 24.82% |
| TMUS250117C00195000 | 2024-06-07 11:20AM EDT | 195.00 | 6.85 | 4.65 | 6.60 | 0.00 | - | 94 | 2,184 | 24.79% |
| TMUS250117C00200000 | 2024-06-14 3:47PM EDT | 200.00 | 4.05 | 3.30 | 5.20 | +0.20 | +5.19% | 2 | 815 | 24.38% |
| TMUS250117C00210000 | 2024-06-06 9:54AM EDT | 210.00 | 3.45 | 2.36 | 3.40 | 0.00 | - | 7 | 960 | 24.48% |
| TMUS250117C00220000 | 2024-06-06 3:33PM EDT | 220.00 | 1.81 | 0.85 | 2.32 | 0.00 | - | 5 | 112 | 25.03% |
| TMUS250117C00230000 | 2024-06-07 9:36AM EDT | 230.00 | 1.15 | 0.00 | 1.91 | 0.00 | - | 2 | 801 | 26.81% |
| TMUS250117C00240000 | 2024-06-13 1:37PM EDT | 240.00 | 0.52 | 0.01 | 1.54 | 0.00 | - | 15 | 1,059 | 28.21% |
| TMUS250117C00250000 | 2024-04-08 3:06PM EDT | 250.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 22.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117P00065000 | 2024-05-06 12:38PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 195 | 54.20% |
| TMUS250117P00070000 | 2024-04-25 9:51AM EDT | 70.00 | 0.20 | 0.00 | 2.22 | 0.00 | - | 3 | 114 | 70.85% |
| TMUS250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 49.81% |
| TMUS250117P00080000 | 2024-01-26 3:41PM EDT | 80.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 17 | 58 | 52.76% |
| TMUS250117P00085000 | 2024-05-22 11:25AM EDT | 85.00 | 0.15 | 0.10 | 0.51 | 0.00 | - | 14 | 44 | 49.66% |
| TMUS250117P00090000 | 2024-05-31 2:06PM EDT | 90.00 | 0.15 | 0.05 | 0.59 | 0.00 | - | 1 | 1,102 | 47.36% |
| TMUS250117P00095000 | 2024-06-04 11:07AM EDT | 95.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 1 | 136 | 43.41% |
| TMUS250117P00100000 | 2024-06-10 1:36PM EDT | 100.00 | 0.23 | 0.23 | 0.61 | 0.00 | - | 1 | 984 | 40.99% |
| TMUS250117P00105000 | 2024-06-10 1:37PM EDT | 105.00 | 0.32 | 0.11 | 0.68 | 0.00 | - | 1 | 645 | 38.67% |
| TMUS250117P00110000 | 2024-06-04 2:56PM EDT | 110.00 | 0.34 | 0.00 | 1.01 | 0.00 | - | 13 | 1,423 | 38.66% |
| TMUS250117P00115000 | 2024-06-03 11:54AM EDT | 115.00 | 0.50 | 0.30 | 1.16 | 0.00 | - | 10 | 3,558 | 36.69% |
| TMUS250117P00120000 | 2024-06-04 2:56PM EDT | 120.00 | 0.50 | 0.43 | 1.34 | 0.00 | - | 19 | 3,088 | 34.82% |
| TMUS250117P00125000 | 2024-06-04 11:06AM EDT | 125.00 | 0.48 | 0.55 | 1.56 | 0.00 | - | 3 | 2,521 | 33.05% |
| TMUS250117P00130000 | 2024-06-04 11:06AM EDT | 130.00 | 0.72 | 0.39 | 1.81 | 0.00 | - | 3 | 2,585 | 31.26% |
| TMUS250117P00135000 | 2024-05-24 2:08PM EDT | 135.00 | 1.31 | 1.23 | 2.13 | 0.00 | - | 25 | 4,414 | 29.63% |
| TMUS250117P00140000 | 2024-06-04 12:28PM EDT | 140.00 | 1.25 | 0.81 | 2.53 | 0.00 | - | 1 | 3,888 | 28.09% |
| TMUS250117P00145000 | 2024-06-04 12:26PM EDT | 145.00 | 1.50 | 1.40 | 2.97 | 0.00 | - | 1,600 | 4,564 | 26.44% |
| TMUS250117P00150000 | 2024-06-12 10:44AM EDT | 150.00 | 2.50 | 2.10 | 3.45 | 0.00 | - | 6 | 3,095 | 24.67% |
| TMUS250117P00155000 | 2024-06-12 12:46PM EDT | 155.00 | 3.40 | 2.90 | 4.40 | -0.43 | -11.23% | 2 | 1,547 | 23.86% |
| TMUS250117P00160000 | 2024-06-14 12:38PM EDT | 160.00 | 4.25 | 4.25 | 5.40 | -1.00 | -19.05% | 30 | 2,740 | 22.69% |
| TMUS250117P00165000 | 2024-06-12 1:19PM EDT | 165.00 | 6.45 | 5.50 | 6.60 | 0.00 | - | 49 | 2,484 | 21.49% |
| TMUS250117P00170000 | 2024-06-13 10:42AM EDT | 170.00 | 7.10 | 7.05 | 8.20 | -0.50 | -6.58% | 50 | 1,527 | 20.58% |
| TMUS250117P00175000 | 2024-06-14 1:15PM EDT | 175.00 | 9.30 | 9.00 | 10.10 | -0.35 | -3.63% | 95 | 314 | 19.64% |
| TMUS250117P00180000 | 2024-06-12 1:33PM EDT | 180.00 | 13.35 | 11.20 | 12.50 | 0.00 | - | 3 | 97 | 18.97% |
| TMUS250117P00185000 | 2024-06-11 2:42PM EDT | 185.00 | 11.80 | 13.05 | 15.25 | 0.00 | - | 40 | 135 | 18.25% |
| TMUS250117P00190000 | 2024-06-07 10:36AM EDT | 190.00 | 14.50 | 16.25 | 18.60 | 0.00 | - | 2 | 32 | 17.96% |
| TMUS250117P00195000 | 2024-01-18 11:44AM EDT | 195.00 | 31.00 | 32.55 | 37.00 | 0.00 | - | 6 | 6 | 46.59% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 200.00 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 78.88% |
| TMUS250117P00220000 | 2024-02-20 12:37PM EDT | 220.00 | 57.94 | 56.50 | 59.25 | 0.00 | - | 7 | 0 | 51.52% |
| TMUS250117P00230000 | 2023-08-30 3:07PM EDT | 230.00 | 92.20 | 88.05 | 91.90 | 0.00 | - | 2 | 0 | 97.45% |
| TMUS250117P00240000 | 2024-03-01 1:22PM EDT | 240.00 | 76.40 | 74.60 | 78.55 | 0.00 | - | 7 | 0 | 56.94% |
| TMUS250117P00250000 | 2024-06-03 9:38AM EDT | 250.00 | 73.00 | 72.20 | 74.90 | 0.00 | - | 10 | 0 | 27.52% |
© 2024 Yahoo. Todos los derechos reservados.