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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00180000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.64 | 0.53 | 0.69 | -0.48 | -42.86% | 99 | 3,310 | 24.90% |
| TMUS240628C00180000 | 2024-06-18 3:36PM EDT | 2024-06-28 | 1.50 | 1.34 | 1.43 | -0.27 | -15.25% | 58 | 657 | 20.68% |
| TMUS240705C00180000 | 2024-06-18 2:08PM EDT | 2024-07-05 | 1.78 | 1.41 | 2.17 | -0.81 | -31.27% | 51 | 202 | 20.95% |
| TMUS240712C00180000 | 2024-06-18 11:53AM EDT | 2024-07-12 | 2.42 | 2.37 | 2.82 | -0.55 | -18.52% | 2 | 35 | 21.31% |
| TMUS240719C00180000 | 2024-06-18 2:46PM EDT | 2024-07-19 | 3.20 | 3.00 | 3.20 | -0.05 | -1.54% | 281 | 3,605 | 20.63% |
| TMUS240726C00180000 | 2024-06-18 1:38PM EDT | 2024-07-26 | 3.50 | 3.45 | 4.60 | -0.86 | -19.72% | 4 | 8 | 24.84% |
| TMUS240802C00180000 | 2024-06-18 3:04PM EDT | 2024-08-02 | 4.80 | 3.05 | 5.10 | +0.65 | +15.66% | 1 | 32 | 24.85% |
| TMUS240816C00180000 | 2024-06-18 3:49PM EDT | 2024-08-16 | 5.60 | 5.45 | 5.65 | -0.25 | -4.27% | 523 | 1,743 | 23.64% |
| TMUS240920C00180000 | 2024-06-18 3:10PM EDT | 2024-09-20 | 6.95 | 6.85 | 7.10 | -0.30 | -4.14% | 6 | 1,012 | 22.77% |
| TMUS241115C00180000 | 2024-06-18 1:49PM EDT | 2024-11-15 | 9.52 | 9.65 | 10.15 | -1.48 | -13.45% | 11 | 1,318 | 24.74% |
| TMUS241220C00180000 | 2024-06-12 2:37PM EDT | 2024-12-20 | 8.80 | 10.80 | 11.70 | 0.00 | - | 12 | 219 | 25.35% |
| TMUS250117C00180000 | 2024-06-18 3:35PM EDT | 2025-01-17 | 11.65 | 11.55 | 12.50 | -0.94 | -7.47% | 44 | 4,284 | 25.10% |
| TMUS250321C00180000 | 2024-06-12 11:02AM EDT | 2025-03-21 | 11.21 | 12.45 | 14.75 | 0.00 | - | 16 | 129 | 25.70% |
| TMUS250620C00180000 | 2024-06-14 9:44AM EDT | 2025-06-20 | 16.00 | 15.90 | 17.30 | 0.00 | - | 5 | 711 | 25.89% |
| TMUS260116C00180000 | 2024-06-12 12:44PM EDT | 2026-01-16 | 17.91 | 20.00 | 23.30 | 0.00 | - | 1 | 417 | 27.41% |
| TMUS261218C00180000 | 2024-06-05 2:51PM EDT | 2026-12-18 | 30.00 | 26.00 | 30.50 | 0.00 | - | 1 | 2 | 28.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00180000 | 2024-06-18 3:52PM EDT | 2024-06-21 | 3.10 | 2.16 | 3.85 | +0.15 | +5.08% | 23 | 2,072 | 38.26% |
| TMUS240628P00180000 | 2024-06-18 1:48PM EDT | 2024-06-28 | 4.18 | 3.45 | 3.70 | +0.72 | +20.81% | 11 | 3,013 | 19.58% |
| TMUS240705P00180000 | 2024-06-12 2:22PM EDT | 2024-07-05 | 7.98 | 3.10 | 4.25 | 0.00 | - | 11 | 2,035 | 18.84% |
| TMUS240712P00180000 | 2024-06-12 11:47AM EDT | 2024-07-12 | 8.65 | 3.90 | 4.70 | 0.00 | - | 7 | 12 | 18.43% |
| TMUS240719P00180000 | 2024-06-18 11:13AM EDT | 2024-07-19 | 5.35 | 4.65 | 4.85 | +0.25 | +4.90% | 45 | 2,267 | 16.97% |
| TMUS240726P00180000 | 2024-06-14 9:59AM EDT | 2024-07-26 | 6.83 | 4.90 | 5.60 | 0.00 | - | 2 | 2 | 18.69% |
| TMUS240816P00180000 | 2024-06-18 3:49PM EDT | 2024-08-16 | 6.46 | 6.40 | 6.60 | -0.04 | -0.62% | 477 | 371 | 18.56% |
| TMUS240920P00180000 | 2024-06-18 3:10PM EDT | 2024-09-20 | 7.70 | 7.50 | 7.75 | -0.15 | -1.91% | 59 | 878 | 17.93% |
| TMUS241115P00180000 | 2024-06-18 3:12PM EDT | 2024-11-15 | 9.40 | 8.10 | 9.45 | -1.60 | -14.55% | 1 | 46 | 17.95% |
| TMUS241220P00180000 | 2024-06-12 1:22PM EDT | 2024-12-20 | 12.88 | 9.80 | 11.80 | 0.00 | - | 7 | 134 | 20.83% |
| TMUS250117P00180000 | 2024-06-18 3:35PM EDT | 2025-01-17 | 10.50 | 9.75 | 10.85 | -2.85 | -21.35% | 2 | 97 | 17.66% |
| TMUS250321P00180000 | 2024-06-12 9:40AM EDT | 2025-03-21 | 12.30 | 11.35 | 12.15 | 0.00 | - | 2 | 122 | 17.62% |
| TMUS250620P00180000 | 2024-06-04 3:45PM EDT | 2025-06-20 | 11.60 | 10.50 | 13.10 | 0.00 | - | 2 | 46 | 16.62% |
| TMUS260116P00180000 | 2024-06-12 2:05PM EDT | 2026-01-16 | 17.20 | 14.00 | 16.40 | 0.00 | - | 25 | 136 | 16.97% |
| TMUS261218P00180000 | 2024-06-11 3:47PM EDT | 2026-12-18 | 17.45 | 16.00 | 20.50 | 0.00 | - | 25 | 26 | 17.17% |
© 2024 Yahoo. Todos los derechos reservados.