Italia markets close in 3 hours 5 minutes
FTSE MIB
33.741,00 +586,95 (+1,77%) 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
82,06 +0,52 (+0,64%) Bitcoin EUR
58.334,57 +1.092,24 (+1,91%)
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'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240712C00165000 | 2024-06-12 3:10PM EDT | 165.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TMUS240712C00170000 | 2024-06-28 3:58PM EDT | 170.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 56 | 62 | 0.00% |
| TMUS240712C00172500 | 2024-06-27 9:36AM EDT | 172.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TMUS240712C00175000 | 2024-06-28 3:44PM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 123 | 0.00% |
| TMUS240712C00177500 | 2024-06-28 3:37PM EDT | 177.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 159 | 1.56% |
| TMUS240712C00180000 | 2024-06-28 3:41PM EDT | 180.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 27 | 77 | 3.13% |
| TMUS240712C00182500 | 2024-06-28 11:40AM EDT | 182.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| TMUS240712C00185000 | 2024-06-28 2:30PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 728 | 6.25% |
| TMUS240712C00190000 | 2024-06-28 1:55PM EDT | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 12.50% |
| TMUS240712C00195000 | 2024-06-17 12:32PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| TMUS240712C00205000 | 2024-06-11 2:03PM EDT | 205.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 25.00% |
| TMUS240712C00235000 | 2024-06-26 10:36AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMUS240712C00240000 | 2024-06-25 11:33AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| TMUS240712C00250000 | 2024-06-25 11:33AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240712P00100000 | 2024-06-12 9:43AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMUS240712P00115000 | 2024-06-27 10:56AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMUS240712P00120000 | 2024-06-27 10:57AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TMUS240712P00125000 | 2024-06-12 1:22PM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMUS240712P00130000 | 2024-06-20 3:44PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| TMUS240712P00145000 | 2024-06-25 1:03PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 25.00% |
| TMUS240712P00150000 | 2024-06-26 10:53AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 25.00% |
| TMUS240712P00152500 | 2024-06-28 9:58AM EDT | 152.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 12.50% |
| TMUS240712P00155000 | 2024-06-28 2:20PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 12.50% |
| TMUS240712P00157500 | 2024-06-28 3:12PM EDT | 157.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 12.50% |
| TMUS240712P00160000 | 2024-06-28 10:04AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 12.50% |
| TMUS240712P00165000 | 2024-06-21 10:46AM EDT | 165.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| TMUS240712P00167500 | 2024-06-28 3:42PM EDT | 167.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 327 | 351 | 6.25% |
| TMUS240712P00170000 | 2024-06-28 3:18PM EDT | 170.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 966 | 1,249 | 6.25% |
| TMUS240712P00172500 | 2024-06-28 3:33PM EDT | 172.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 93 | 97 | 3.13% |
| TMUS240712P00175000 | 2024-06-28 3:10PM EDT | 175.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6,307 | 7,209 | 0.78% |
| TMUS240712P00177500 | 2024-06-28 3:14PM EDT | 177.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 75 | 224 | 0.00% |
| TMUS240712P00180000 | 2024-06-27 1:24PM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| TMUS240712P00185000 | 2024-06-17 11:05AM EDT | 185.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TMUS240712P00197500 | 2024-06-26 1:16PM EDT | 197.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.