Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,30 -0,63 (-0,77%) Bitcoin EUR
56.957,22 -2.843,44 (-4,75%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503C00149000 | 2024-04-15 3:55PM EDT | 149.00 | 11.75 | 13.70 | 16.80 | 0.00 | - | - | 1 | 101.51% |
| TMUS240503C00150000 | 2024-04-29 11:06AM EDT | 150.00 | 14.60 | 12.50 | 15.85 | 0.00 | - | 1 | 1 | 98.10% |
| TMUS240503C00155000 | 2024-04-30 12:50PM EDT | 155.00 | 8.85 | 7.60 | 10.95 | -0.65 | -6.84% | 1 | 86 | 76.68% |
| TMUS240503C00157500 | 2024-04-26 10:51AM EDT | 157.50 | 4.50 | 4.90 | 8.35 | 0.00 | - | 1 | 39 | 62.52% |
| TMUS240503C00160000 | 2024-04-30 10:43AM EDT | 160.00 | 3.79 | 3.95 | 4.80 | -0.51 | -11.86% | 4 | 417 | 30.79% |
| TMUS240503C00162500 | 2024-04-30 2:47PM EDT | 162.50 | 1.85 | 1.98 | 2.63 | -0.33 | -15.14% | 45 | 107 | 24.39% |
| TMUS240503C00165000 | 2024-04-30 3:30PM EDT | 165.00 | 0.50 | 0.53 | 0.59 | -0.13 | -20.63% | 242 | 2,964 | 13.79% |
| TMUS240503C00167500 | 2024-04-30 3:41PM EDT | 167.50 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 104 | 669 | 14.16% |
| TMUS240503C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 10 | 488 | 17.97% |
| TMUS240503C00172500 | 2024-04-30 11:37AM EDT | 172.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 33 | 26.56% |
| TMUS240503C00175000 | 2024-04-30 9:32AM EDT | 175.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 10 | 51 | 37.79% |
| TMUS240503C00177500 | 2024-04-25 3:56PM EDT | 177.50 | 0.10 | 0.00 | 0.56 | 0.00 | - | 6 | 17 | 50.59% |
| TMUS240503C00180000 | 2024-04-29 9:45AM EDT | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 39.06% |
| TMUS240503C00185000 | 2024-04-01 3:45PM EDT | 185.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | - | 15 | 55.08% |
| TMUS240503C00200000 | 2024-04-25 10:45AM EDT | 200.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | - | 78 | 106.45% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240503P00135000 | 2024-04-23 12:22PM EDT | 135.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 71.09% |
| TMUS240503P00140000 | 2024-04-23 11:32AM EDT | 140.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 1 | 16 | 108.59% |
| TMUS240503P00145000 | 2024-04-26 3:16PM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 49.22% |
| TMUS240503P00147000 | 2024-04-19 12:52PM EDT | 147.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 82.03% |
| TMUS240503P00148000 | 2024-04-16 1:39PM EDT | 148.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | - | 4 | 78.27% |
| TMUS240503P00149000 | 2024-04-25 3:01PM EDT | 149.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 53.61% |
| TMUS240503P00150000 | 2024-04-26 3:41PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 109 | 40.63% |
| TMUS240503P00152500 | 2024-04-29 1:34PM EDT | 152.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 15 | 41.02% |
| TMUS240503P00155000 | 2024-04-30 11:39AM EDT | 155.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 11 | 344 | 27.54% |
| TMUS240503P00157500 | 2024-04-30 9:30AM EDT | 157.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 1 | 225 | 21.78% |
| TMUS240503P00160000 | 2024-04-30 2:49PM EDT | 160.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 18 | 641 | 16.31% |
| TMUS240503P00162500 | 2024-04-30 3:51PM EDT | 162.50 | 0.30 | 0.30 | 0.36 | -0.11 | -26.83% | 247 | 2,071 | 14.31% |
| TMUS240503P00165000 | 2024-04-30 3:33PM EDT | 165.00 | 1.43 | 1.21 | 1.39 | -0.26 | -15.38% | 50 | 106 | 13.33% |
| TMUS240503P00167500 | 2024-04-30 11:46AM EDT | 167.50 | 3.52 | 2.92 | 4.35 | +0.26 | +7.98% | 3 | 5 | 33.40% |
| TMUS240503P00170000 | 2024-04-25 3:54PM EDT | 170.00 | 6.60 | 3.70 | 7.30 | 0.00 | - | 2 | 0 | 52.64% |
| TMUS240503P00172500 | 2024-04-26 3:49PM EDT | 172.50 | 8.34 | 6.20 | 9.40 | 0.00 | - | 1 | 0 | 55.47% |
| TMUS240503P00175000 | 2024-04-29 11:08AM EDT | 175.00 | 10.40 | 9.45 | 12.15 | 0.00 | - | 1 | 0 | 70.17% |
© 2024 Yahoo. Tutti i diritti riservati.