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:
Precio de ejercicio:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524C00170000 | 2024-05-17 10:49AM EDT | 2024-05-24 | 0.23 | 0.01 | 0.09 | 0.00 | - | 200 | 571 | 19.53% |
| TMUS240531C00170000 | 2024-05-17 10:15AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.10 | 0.00 | - | 2 | 238 | 12.94% |
| TMUS240607C00170000 | 2024-05-20 11:25AM EDT | 2024-06-07 | 0.12 | 0.06 | 0.13 | -0.01 | -7.69% | 24 | 519 | 10.89% |
| TMUS240614C00170000 | 2024-05-20 1:32PM EDT | 2024-06-14 | 0.24 | 0.20 | 0.26 | -0.02 | -7.69% | 2 | 121 | 11.11% |
| TMUS240621C00170000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 0.39 | 0.34 | 0.40 | -0.03 | -7.14% | 57 | 7,022 | 11.23% |
| TMUS240628C00170000 | 2024-05-10 9:30AM EDT | 2024-06-28 | 1.20 | 0.39 | 0.75 | 0.00 | - | 1 | 1 | 12.73% |
| TMUS240719C00170000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 1.20 | 1.14 | 1.18 | +0.01 | +0.84% | 69 | 50 | 12.46% |
| TMUS240816C00170000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 2.63 | 2.58 | 2.63 | +0.03 | +1.15% | 22 | 1,075 | 15.54% |
| TMUS240920C00170000 | 2024-05-20 12:55PM EDT | 2024-09-20 | 3.39 | 3.45 | 3.55 | -0.05 | -1.45% | 63 | 532 | 15.77% |
| TMUS241115C00170000 | 2024-05-16 3:43PM EDT | 2024-11-15 | 5.85 | 5.65 | 5.95 | 0.00 | - | 44 | 305 | 18.52% |
| TMUS241220C00170000 | 2024-05-07 12:01PM EDT | 2024-12-20 | 6.50 | 6.20 | 6.65 | 0.00 | - | 1 | 292 | 18.37% |
| TMUS250117C00170000 | 2024-05-17 1:37PM EDT | 2025-01-17 | 7.40 | 7.20 | 7.50 | 0.00 | - | 1 | 2,207 | 18.90% |
| TMUS250321C00170000 | 2024-05-14 10:19AM EDT | 2025-03-21 | 9.85 | 8.40 | 9.50 | 0.00 | - | - | 6 | 20.21% |
| TMUS250620C00170000 | 2024-05-07 11:51AM EDT | 2025-06-20 | 11.80 | 11.80 | 12.50 | 0.00 | - | 201 | 401 | 22.15% |
| TMUS260116C00170000 | 2024-05-16 1:19PM EDT | 2026-01-16 | 17.50 | 17.05 | 18.15 | 0.00 | - | 16 | 48 | 24.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 7.30 | 4.05 | 8.20 | 0.00 | - | 1 | 1 | 57.86% |
| TMUS240531P00170000 | 2024-05-10 12:28PM EDT | 2024-05-31 | 6.03 | 5.15 | 8.10 | 0.00 | - | 8 | 9 | 36.39% |
| TMUS240607P00170000 | 2024-05-14 11:59AM EDT | 2024-06-07 | 7.55 | 5.90 | 7.70 | 0.00 | - | 1 | 2 | 25.79% |
| TMUS240621P00170000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 6.10 | 6.35 | 8.75 | 0.00 | - | 12 | 288 | 25.65% |
| TMUS240816P00170000 | 2024-05-20 9:51AM EDT | 2024-08-16 | 7.85 | 7.40 | 7.60 | -0.59 | -6.99% | 50 | 217 | 11.55% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 9.95 | 7.65 | 8.50 | 0.00 | - | 1 | 8 | 12.51% |
| TMUS241115P00170000 | 2024-05-20 12:17PM EDT | 2024-11-15 | 9.10 | 8.90 | 9.55 | -0.05 | -0.55% | 1 | 96 | 12.88% |
| TMUS241220P00170000 | 2024-05-03 12:53PM EDT | 2024-12-20 | 9.60 | 9.45 | 9.80 | 0.00 | - | 1 | 1,088 | 12.31% |
| TMUS250117P00170000 | 2024-05-16 10:10AM EDT | 2025-01-17 | 11.10 | 9.65 | 10.15 | 0.00 | - | 30 | 810 | 12.28% |
| TMUS250321P00170000 | 2024-05-16 12:18PM EDT | 2025-03-21 | 11.95 | 10.30 | 11.25 | 0.00 | - | 37 | 71 | 12.85% |
| TMUS250620P00170000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 12.60 | 11.15 | 12.85 | 0.00 | - | 543 | 1,220 | 13.69% |
| TMUS260116P00170000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 16.20 | 13.70 | 17.30 | 0.00 | - | 6 | 75 | 16.40% |
© 2024 Yahoo. Todos los derechos reservados.