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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620C00105000 | 2023-12-14 11:01AM EDT | 105.00 | 58.01 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| TMUS250620C00110000 | 2023-12-13 2:02PM EDT | 110.00 | 56.60 | 56.50 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 120.00 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 125.00 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 130.00 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 20.56% |
| TMUS250620C00140000 | 2024-06-10 3:23PM EDT | 140.00 | 47.99 | 41.00 | 45.50 | 0.00 | - | 1 | 1 | 36.86% |
| TMUS250620C00145000 | 2024-05-13 2:51PM EDT | 145.00 | 27.47 | 35.50 | 40.00 | 0.00 | - | 2 | 1 | 32.70% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 150.00 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS250620C00155000 | 2024-06-05 10:39AM EDT | 155.00 | 34.66 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 33.12% |
| TMUS250620C00160000 | 2024-06-10 3:30PM EDT | 160.00 | 32.16 | 25.50 | 30.50 | 0.00 | - | 2 | 327 | 32.07% |
| TMUS250620C00165000 | 2024-05-31 3:53PM EDT | 165.00 | 20.75 | 22.00 | 26.50 | 0.00 | - | 1 | 439 | 30.06% |
| TMUS250620C00170000 | 2024-06-12 2:13PM EDT | 170.00 | 20.69 | 19.40 | 23.50 | +2.10 | +11.30% | 1 | 420 | 29.36% |
| TMUS250620C00175000 | 2024-06-13 1:10PM EDT | 175.00 | 17.75 | 16.50 | 20.50 | 0.00 | - | 1 | 1,323 | 28.42% |
| TMUS250620C00180000 | 2024-06-14 9:44AM EDT | 180.00 | 16.00 | 13.85 | 18.00 | +1.00 | +6.67% | 5 | 709 | 27.94% |
| TMUS250620C00185000 | 2024-06-11 10:24AM EDT | 185.00 | 15.35 | 13.00 | 14.05 | 0.00 | - | 5 | 536 | 25.14% |
| TMUS250620C00190000 | 2024-06-13 1:32PM EDT | 190.00 | 10.70 | 9.80 | 11.65 | 0.00 | - | 57 | 2,730 | 24.23% |
| TMUS250620C00195000 | 2024-06-13 1:34PM EDT | 195.00 | 9.05 | 7.75 | 9.95 | 0.00 | - | 11 | 706 | 24.02% |
| TMUS250620C00200000 | 2024-06-14 3:48PM EDT | 200.00 | 7.60 | 7.25 | 9.80 | +0.20 | +2.70% | 2 | 1,771 | 25.89% |
| TMUS250620C00210000 | 2024-06-07 11:08AM EDT | 210.00 | 7.93 | 4.15 | 6.20 | 0.00 | - | 1 | 1,297 | 23.84% |
| TMUS250620C00220000 | 2024-06-03 10:09AM EDT | 220.00 | 3.25 | 2.00 | 5.70 | 0.00 | - | 2 | 170 | 26.12% |
| TMUS250620C00240000 | 2024-06-07 11:08AM EDT | 240.00 | 2.73 | 0.35 | 3.70 | 0.00 | - | 2 | 1,947 | 27.40% |
| TMUS250620C00250000 | 2024-06-07 9:58AM EDT | 250.00 | 1.01 | 0.00 | 3.15 | 0.00 | - | 2 | 5 | 28.34% |
| TMUS250620C00260000 | 2024-06-06 2:28PM EDT | 260.00 | 1.43 | 0.00 | 2.78 | 0.00 | - | - | 1 | 29.44% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620P00080000 | 2024-06-10 10:32AM EDT | 80.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 10 | 151 | 41.97% |
| TMUS250620P00085000 | 2024-01-10 3:11PM EDT | 85.00 | 1.56 | 0.76 | 1.15 | 0.00 | - | - | 27 | 44.21% |
| TMUS250620P00095000 | 2024-05-08 2:08PM EDT | 95.00 | 0.50 | 0.14 | 0.92 | 0.00 | - | 5 | 8 | 36.57% |
| TMUS250620P00100000 | 2024-05-21 1:32PM EDT | 100.00 | 0.80 | 0.00 | 1.47 | 0.00 | - | - | 1,500 | 37.53% |
| TMUS250620P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 1.05 | 0.00 | 3.00 | 0.00 | - | 57 | 64 | 41.79% |
| TMUS250620P00110000 | 2024-05-31 2:15PM EDT | 110.00 | 1.10 | 0.00 | 2.93 | 0.00 | - | 1 | 414 | 38.52% |
| TMUS250620P00115000 | 2024-04-05 9:48AM EDT | 115.00 | 1.90 | 0.00 | 1.63 | 0.00 | - | 1 | 1 | 30.42% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 120.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 370 | 6.25% |
| TMUS250620P00125000 | 2024-06-12 10:19AM EDT | 125.00 | 1.50 | 0.00 | 3.65 | 0.00 | - | 1 | 411 | 32.40% |
| TMUS250620P00130000 | 2024-05-16 11:13AM EDT | 130.00 | 2.70 | 0.07 | 4.00 | 0.00 | - | 450 | 1,877 | 30.62% |
| TMUS250620P00135000 | 2024-06-12 3:27PM EDT | 135.00 | 2.35 | 0.30 | 4.45 | 0.00 | - | 2 | 695 | 29.03% |
| TMUS250620P00140000 | 2024-05-30 10:52AM EDT | 140.00 | 3.35 | 0.80 | 5.00 | 0.00 | - | 36 | 2,314 | 27.56% |
| TMUS250620P00145000 | 2024-06-03 10:00AM EDT | 145.00 | 3.53 | 1.46 | 5.50 | 0.00 | - | 1 | 4,556 | 25.86% |
| TMUS250620P00150000 | 2024-06-04 3:51PM EDT | 150.00 | 3.46 | 2.33 | 4.85 | 0.00 | - | 3 | 3,629 | 21.80% |
| TMUS250620P00155000 | 2024-06-12 1:10PM EDT | 155.00 | 6.00 | 3.20 | 6.00 | 0.00 | - | 7 | 2,957 | 21.22% |
| TMUS250620P00160000 | 2024-06-13 12:55PM EDT | 160.00 | 6.80 | 5.00 | 6.80 | 0.00 | - | 1 | 4,143 | 19.73% |
| TMUS250620P00165000 | 2024-06-12 1:56PM EDT | 165.00 | 8.90 | 6.00 | 7.95 | 0.00 | - | 63 | 973 | 18.56% |
| TMUS250620P00170000 | 2024-06-12 1:04PM EDT | 170.00 | 10.95 | 9.05 | 9.70 | 0.00 | - | 32 | 1,689 | 17.95% |
| TMUS250620P00175000 | 2024-06-11 1:46PM EDT | 175.00 | 9.95 | 11.00 | 14.00 | 0.00 | - | 30 | 1,606 | 20.58% |
| TMUS250620P00180000 | 2024-06-04 3:45PM EDT | 180.00 | 11.60 | 13.20 | 16.00 | 0.00 | - | 2 | 46 | 19.47% |
| TMUS250620P00185000 | 2024-06-12 1:23PM EDT | 185.00 | 18.25 | 15.15 | 16.90 | 0.00 | - | 24 | 63 | 16.37% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 190.00 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 26.75% |
© 2024 Yahoo. Todos los derechos reservados.