Italia markets close in 2 hours 49 minutes
FTSE MIB
33.734,69 +580,64 (+1,75%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,04 +0,50 (+0,61%) Bitcoin EUR
58.413,95 +1.328,10 (+2,33%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705C00160000 | 2024-06-13 2:06PM EDT | 160.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| TMUS240705C00165000 | 2024-06-24 11:11AM EDT | 165.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TMUS240705C00170000 | 2024-06-28 3:37PM EDT | 170.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 0.00% |
| TMUS240705C00175000 | 2024-06-28 3:57PM EDT | 175.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 87 | 168 | 0.00% |
| TMUS240705C00177500 | 2024-06-28 3:56PM EDT | 177.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 58 | 304 | 1.56% |
| TMUS240705C00180000 | 2024-06-28 3:52PM EDT | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 253 | 540 | 6.25% |
| TMUS240705C00182500 | 2024-06-28 3:50PM EDT | 182.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 81 | 114 | 6.25% |
| TMUS240705C00185000 | 2024-06-28 1:15PM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 530 | 12.50% |
| TMUS240705C00187500 | 2024-06-24 2:17PM EDT | 187.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TMUS240705C00190000 | 2024-06-27 1:16PM EDT | 190.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| TMUS240705C00195000 | 2024-06-20 10:16AM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| TMUS240705C00197500 | 2024-06-28 11:30AM EDT | 197.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 25.00% |
| TMUS240705C00200000 | 2024-06-28 9:51AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| TMUS240705C00202500 | 2024-06-28 9:51AM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| TMUS240705C00205000 | 2024-06-26 9:51AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 25.00% |
| TMUS240705C00210000 | 2024-06-28 1:37PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 187 | 25.00% |
| TMUS240705C00215000 | 2024-06-24 10:11AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TMUS240705C00225000 | 2024-06-18 2:44PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 50.00% |
| TMUS240705C00230000 | 2024-06-26 3:31PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| TMUS240705C00235000 | 2024-06-25 11:24AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMUS240705C00240000 | 2024-06-20 11:15AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMUS240705C00245000 | 2024-06-26 1:37PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| TMUS240705C00250000 | 2024-06-20 11:04AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 213 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00125000 | 2024-06-12 9:45AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMUS240705P00140000 | 2024-06-27 3:15PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| TMUS240705P00145000 | 2024-06-28 10:59AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| TMUS240705P00147000 | 2024-06-28 1:59PM EDT | 147.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TMUS240705P00150000 | 2024-06-27 11:15AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TMUS240705P00155000 | 2024-06-27 9:37AM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 25.00% |
| TMUS240705P00157500 | 2024-06-28 1:44PM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 78 | 25.00% |
| TMUS240705P00160000 | 2024-06-28 10:48AM EDT | 160.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 25.00% |
| TMUS240705P00162500 | 2024-06-28 1:32PM EDT | 162.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 18 | 94 | 12.50% |
| TMUS240705P00165000 | 2024-06-26 2:52PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,192 | 12.50% |
| TMUS240705P00167500 | 2024-06-28 3:58PM EDT | 167.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 86 | 2,596 | 12.50% |
| TMUS240705P00170000 | 2024-06-28 3:48PM EDT | 170.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 4,614 | 6.25% |
| TMUS240705P00172500 | 2024-06-28 3:51PM EDT | 172.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,875 | 1,878 | 6.25% |
| TMUS240705P00175000 | 2024-06-28 3:59PM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6,629 | 12,329 | 1.56% |
| TMUS240705P00177500 | 2024-06-28 3:58PM EDT | 177.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 97 | 676 | 0.00% |
| TMUS240705P00180000 | 2024-06-28 3:52PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 75 | 2,052 | 0.00% |
| TMUS240705P00182500 | 2024-06-27 3:14PM EDT | 182.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 185.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMUS240705P00190000 | 2024-06-11 3:15PM EDT | 190.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| TMUS240705P00195000 | 2024-06-12 10:57AM EDT | 195.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.