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:
Golpe:165.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00165000 | 2024-05-20 3:55PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.42 | -0.14 | -26.92% | 1,081 | 2,456 | 11.21% |
| TMUS240531C00165000 | 2024-05-20 3:08PM EDT | 2024-05-31 | 0.66 | 0.63 | 0.68 | -0.16 | -19.51% | 64 | 982 | 9.64% |
| TMUS240607C00165000 | 2024-05-20 1:14PM EDT | 2024-06-07 | 1.00 | 0.96 | 1.02 | +0.09 | +9.89% | 51 | 599 | 10.06% |
| TMUS240614C00165000 | 2024-05-20 12:59PM EDT | 2024-06-14 | 1.35 | 1.36 | 1.43 | -0.12 | -8.16% | 9 | 269 | 11.02% |
| TMUS240621C00165000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.72 | 1.58 | 1.73 | +0.01 | +0.58% | 307 | 14,879 | 11.34% |
| TMUS240628C00165000 | 2024-05-20 2:25PM EDT | 2024-06-28 | 2.05 | 1.91 | 2.37 | -0.03 | -1.44% | 1 | 14 | 13.29% |
| TMUS240719C00165000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.10 | +0.05 | +1.64% | 340 | 67 | 13.51% |
| TMUS240816C00165000 | 2024-05-20 10:59AM EDT | 2024-08-16 | 4.90 | 4.70 | 4.85 | +0.10 | +2.08% | 35 | 1,410 | 16.61% |
| TMUS240920C00165000 | 2024-05-20 3:35PM EDT | 2024-09-20 | 5.80 | 5.45 | 6.70 | +0.12 | +2.11% | 13 | 592 | 18.93% |
| TMUS241115C00165000 | 2024-05-17 11:38AM EDT | 2024-11-15 | 8.10 | 8.10 | 8.50 | 0.00 | - | 9 | 220 | 19.63% |
| TMUS241220C00165000 | 2024-05-15 10:15AM EDT | 2024-12-20 | 9.00 | 8.90 | 9.15 | 0.00 | - | 10 | 231 | 19.25% |
| TMUS250117C00165000 | 2024-05-20 1:30PM EDT | 2025-01-17 | 10.10 | 9.80 | 10.05 | +0.12 | +1.20% | 44 | 1,494 | 19.80% |
| TMUS250321C00165000 | 2024-05-16 10:22AM EDT | 2025-03-21 | 11.50 | 11.15 | 12.15 | 0.00 | - | 4 | 6 | 21.15% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 16.10 | 14.55 | 15.15 | 0.00 | - | 2 | 430 | 22.98% |
| TMUS260116C00165000 | 2024-05-16 3:26PM EDT | 2026-01-16 | 20.46 | 19.65 | 21.50 | 0.00 | - | 23 | 585 | 26.17% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00165000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 1.31 | 1.27 | 1.35 | -0.26 | -16.56% | 240 | 283 | 8.59% |
| TMUS240531P00165000 | 2024-05-20 9:43AM EDT | 2024-05-31 | 2.39 | 1.91 | 1.98 | -0.21 | -8.08% | 1 | 219 | 11.43% |
| TMUS240607P00165000 | 2024-05-20 12:36PM EDT | 2024-06-07 | 2.30 | 2.20 | 2.34 | -0.95 | -29.23% | 5 | 47 | 11.60% |
| TMUS240614P00165000 | 2024-05-13 2:06PM EDT | 2024-06-14 | 3.25 | 2.46 | 2.60 | 0.00 | - | 10 | 50 | 11.44% |
| TMUS240621P00165000 | 2024-05-20 2:41PM EDT | 2024-06-21 | 2.71 | 2.72 | 2.79 | -0.23 | -7.82% | 109 | 4,596 | 11.13% |
| TMUS240628P00165000 | 2024-05-20 9:43AM EDT | 2024-06-28 | 3.25 | 2.82 | 3.75 | -0.53 | -14.02% | 1 | 3 | 14.60% |
| TMUS240719P00165000 | 2024-05-20 12:50PM EDT | 2024-07-19 | 3.45 | 3.35 | 3.45 | -0.15 | -4.17% | 158 | 255 | 10.69% |
| TMUS240816P00165000 | 2024-05-20 10:06AM EDT | 2024-08-16 | 4.70 | 4.45 | 4.55 | +0.10 | +2.17% | 12 | 757 | 12.28% |
| TMUS240920P00165000 | 2024-05-20 3:49PM EDT | 2024-09-20 | 5.25 | 5.25 | 5.35 | -0.10 | -1.87% | 75 | 1,276 | 12.51% |
| TMUS241115P00165000 | 2024-05-20 12:17PM EDT | 2024-11-15 | 6.50 | 6.45 | 6.90 | -0.45 | -6.47% | 51 | 342 | 13.76% |
| TMUS241220P00165000 | 2024-05-10 11:45AM EDT | 2024-12-20 | 7.25 | 6.90 | 7.25 | 0.00 | - | 296 | 249 | 13.29% |
| TMUS250117P00165000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 8.00 | 7.15 | 7.65 | 0.00 | - | 169 | 2,378 | 13.26% |
| TMUS250321P00165000 | 2024-05-09 10:07AM EDT | 2025-03-21 | 9.45 | 8.10 | 8.85 | 0.00 | - | 26 | 27 | 13.82% |
| TMUS250620P00165000 | 2024-05-17 1:13PM EDT | 2025-06-20 | 10.40 | 9.50 | 10.55 | 0.00 | - | 2 | 853 | 14.63% |
| TMUS260116P00165000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 13.20 | 11.45 | 15.00 | 0.00 | - | 15 | 227 | 17.12% |
© 2024 Yahoo. Todos los derechos reservados.