Italia markets close in 3 hours 30 minutes
FTSE MIB
33.697,89 +543,84 (+1,64%) 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
81,97 +0,43 (+0,53%) Bitcoin EUR
58.212,38 +1.068,05 (+1,87%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719C00100000 | 2024-06-26 2:02PM EDT | 100.00 | 74.67 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 130.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240719C00145000 | 2024-06-26 10:48AM EDT | 145.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 155.00 | 16.53 | 20.00 | 24.25 | 0.00 | - | 6 | 29 | 69.20% |
| TMUS240719C00157500 | 2024-06-26 10:52AM EDT | 157.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TMUS240719C00160000 | 2024-06-27 3:59PM EDT | 160.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,031 | 0.00% |
| TMUS240719C00165000 | 2024-06-28 12:59PM EDT | 165.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.00% |
| TMUS240719C00170000 | 2024-06-28 2:32PM EDT | 170.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 13 | 1,680 | 0.00% |
| TMUS240719C00172500 | 2024-06-27 10:42AM EDT | 172.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TMUS240719C00175000 | 2024-06-28 1:37PM EDT | 175.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 5,975 | 0.00% |
| TMUS240719C00177500 | 2024-06-28 3:45PM EDT | 177.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 114 | 223 | 0.78% |
| TMUS240719C00180000 | 2024-06-28 3:48PM EDT | 180.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 125 | 3,778 | 3.13% |
| TMUS240719C00182500 | 2024-06-28 1:46PM EDT | 182.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 244 | 3.13% |
| TMUS240719C00185000 | 2024-06-28 3:48PM EDT | 185.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 21 | 7,036 | 6.25% |
| TMUS240719C00187500 | 2024-06-28 9:32AM EDT | 187.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| TMUS240719C00190000 | 2024-06-28 11:33AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 2,875 | 6.25% |
| TMUS240719C00195000 | 2024-06-28 12:22PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 12.50% |
| TMUS240719C00200000 | 2024-06-28 11:57AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 12.50% |
| TMUS240719C00210000 | 2024-06-21 2:36PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| TMUS240719C00240000 | 2024-06-21 1:36PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TMUS240719C00250000 | 2024-06-28 10:25AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719P00085000 | 2024-06-11 1:27PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| TMUS240719P00115000 | 2024-06-12 9:42AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 160 | 25.00% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMUS240719P00135000 | 2024-06-26 11:36AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| TMUS240719P00140000 | 2024-06-24 1:30PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 41 | 25.00% |
| TMUS240719P00145000 | 2024-06-26 2:15PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| TMUS240719P00150000 | 2024-06-26 10:26AM EDT | 150.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 12.50% |
| TMUS240719P00155000 | 2024-06-28 10:41AM EDT | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 12.50% |
| TMUS240719P00157500 | 2024-06-27 1:00PM EDT | 157.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMUS240719P00160000 | 2024-06-28 10:06AM EDT | 160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 53 | 3,624 | 12.50% |
| TMUS240719P00162500 | 2024-06-26 10:44AM EDT | 162.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| TMUS240719P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 119 | 3,626 | 6.25% |
| TMUS240719P00167500 | 2024-06-28 2:53PM EDT | 167.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 77 | 569 | 6.25% |
| TMUS240719P00170000 | 2024-06-28 3:48PM EDT | 170.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 67 | 4,365 | 3.13% |
| TMUS240719P00172500 | 2024-06-28 3:12PM EDT | 172.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| TMUS240719P00175000 | 2024-06-28 3:37PM EDT | 175.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 771 | 6,428 | 0.78% |
| TMUS240719P00177500 | 2024-06-28 12:13PM EDT | 177.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 48 | 462 | 0.00% |
| TMUS240719P00180000 | 2024-06-28 2:47PM EDT | 180.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 60 | 2,182 | 0.00% |
| TMUS240719P00182500 | 2024-06-28 10:47AM EDT | 182.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| TMUS240719P00185000 | 2024-06-21 12:08PM EDT | 185.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 4 | 696 | 0.00% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 190.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 195.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240719P00200000 | 2024-06-26 1:16PM EDT | 200.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.