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:
Precio de ejercicio:160.00
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00160000 | 2024-06-18 3:17PM EDT | 2024-06-21 | 17.82 | 17.35 | 19.70 | -0.53 | -2.89% | 18 | 46,942 | 99.02% |
| TMUS240628C00160000 | 2024-06-12 3:55PM EDT | 2024-06-28 | 14.63 | 16.10 | 20.00 | 0.00 | - | 2 | 4 | 75.68% |
| TMUS240705C00160000 | 2024-06-13 2:06PM EDT | 2024-07-05 | 15.75 | 16.40 | 20.20 | 0.00 | - | 20 | 10 | 59.99% |
| TMUS240719C00160000 | 2024-06-18 2:37PM EDT | 2024-07-19 | 18.70 | 18.40 | 21.05 | -1.42 | -7.06% | 2 | 80 | 50.21% |
| TMUS240816C00160000 | 2024-06-13 3:55PM EDT | 2024-08-16 | 18.50 | 19.10 | 21.65 | 0.00 | - | 5 | 929 | 39.21% |
| TMUS240920C00160000 | 2024-06-17 12:35PM EDT | 2024-09-20 | 21.74 | 19.85 | 22.50 | 0.00 | - | 10 | 528 | 34.11% |
| TMUS241115C00160000 | 2024-05-31 3:01PM EDT | 2024-11-15 | 18.52 | 22.05 | 24.80 | 0.00 | - | 11 | 131 | 33.22% |
| TMUS241220C00160000 | 2024-06-17 2:02PM EDT | 2024-12-20 | 25.00 | 23.20 | 25.00 | 0.00 | - | 4 | 332 | 30.38% |
| TMUS250117C00160000 | 2024-06-18 3:58PM EDT | 2025-01-17 | 25.13 | 24.60 | 26.00 | -0.72 | -2.79% | 8 | 2,100 | 30.49% |
| TMUS250620C00160000 | 2024-06-10 3:30PM EDT | 2025-06-20 | 32.16 | 28.15 | 30.30 | 0.00 | - | 2 | 327 | 30.18% |
| TMUS260116C00160000 | 2024-06-12 1:00PM EDT | 2026-01-16 | 29.05 | 32.15 | 35.70 | 0.00 | - | 1 | 446 | 30.85% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00160000 | 2024-06-18 12:39PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.25 | -0.06 | -33.33% | 25 | 20,823 | 64.84% |
| TMUS240628P00160000 | 2024-06-17 2:42PM EDT | 2024-06-28 | 0.21 | 0.09 | 0.40 | 0.00 | - | 6 | 305 | 43.56% |
| TMUS240705P00160000 | 2024-06-12 3:10PM EDT | 2024-07-05 | 0.64 | 0.12 | 0.48 | 0.00 | - | 251 | 266 | 34.91% |
| TMUS240712P00160000 | 2024-06-13 3:31PM EDT | 2024-07-12 | 0.66 | 0.24 | 0.82 | 0.00 | - | 20 | 25 | 33.91% |
| TMUS240719P00160000 | 2024-06-18 12:57PM EDT | 2024-07-19 | 0.50 | 0.35 | 0.57 | -0.13 | -20.63% | 4 | 1,557 | 27.00% |
| TMUS240726P00160000 | 2024-06-14 1:14PM EDT | 2024-07-26 | 1.00 | 0.35 | 0.77 | 0.00 | - | 10 | 37 | 26.47% |
| TMUS240802P00160000 | 2024-06-13 3:15PM EDT | 2024-08-02 | 1.37 | 0.84 | 1.10 | 0.00 | - | 1 | 1 | 27.05% |
| TMUS240816P00160000 | 2024-06-18 10:08AM EDT | 2024-08-16 | 1.43 | 0.93 | 1.31 | -0.07 | -4.67% | 9 | 859 | 25.01% |
| TMUS240920P00160000 | 2024-06-18 2:26PM EDT | 2024-09-20 | 1.80 | 1.67 | 1.97 | -0.42 | -18.92% | 15 | 777 | 22.90% |
| TMUS241115P00160000 | 2024-06-14 2:46PM EDT | 2024-11-15 | 3.85 | 2.55 | 3.70 | 0.00 | - | 6 | 1,030 | 23.61% |
| TMUS241220P00160000 | 2024-06-18 10:52AM EDT | 2024-12-20 | 4.15 | 3.30 | 3.60 | -0.05 | -1.19% | 6 | 1,340 | 20.99% |
| TMUS250117P00160000 | 2024-06-17 1:44PM EDT | 2025-01-17 | 4.10 | 3.45 | 4.35 | 0.00 | - | 10 | 2,774 | 21.39% |
| TMUS250321P00160000 | 2024-06-05 3:31PM EDT | 2025-03-21 | 4.74 | 4.05 | 5.35 | 0.00 | - | 10 | 40 | 20.86% |
| TMUS250620P00160000 | 2024-06-13 12:55PM EDT | 2025-06-20 | 6.80 | 4.95 | 6.60 | 0.00 | - | 1 | 4,143 | 20.25% |
| TMUS260116P00160000 | 2024-05-31 3:42PM EDT | 2026-01-16 | 8.50 | 6.70 | 8.70 | 0.00 | - | 2 | 1,038 | 18.95% |
| TMUS260618P00160000 | 2024-06-14 10:05AM EDT | 2026-06-18 | 9.53 | 7.00 | 11.50 | 0.00 | - | - | 1 | 20.07% |
© 2024 Yahoo. Todos los derechos reservados.