Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
52.173,55 -1.352,88 (-2,53%)
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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240726C00160000 | 2024-07-05 1:16PM EDT | 160.00 | 19.70 | 18.25 | 21.80 | +1.85 | +10.36% | 5 | 6 | 55.05% |
| TMUS240726C00170000 | 2024-07-05 11:12AM EDT | 170.00 | 9.65 | 9.85 | 10.85 | -0.80 | -7.66% | 3 | 14 | 28.70% |
| TMUS240726C00175000 | 2024-07-03 10:54AM EDT | 175.00 | 5.50 | 5.85 | 6.45 | 0.00 | - | 2 | 35 | 22.91% |
| TMUS240726C00180000 | 2024-07-05 3:57PM EDT | 180.00 | 2.86 | 2.76 | 2.90 | -0.14 | -4.67% | 551 | 247 | 18.57% |
| TMUS240726C00185000 | 2024-07-05 3:12PM EDT | 185.00 | 1.03 | 1.03 | 1.20 | -0.02 | -1.90% | 12 | 277 | 18.58% |
| TMUS240726C00190000 | 2024-07-05 3:35PM EDT | 190.00 | 0.44 | 0.35 | 0.47 | -0.03 | -6.38% | 11 | 242 | 19.41% |
| TMUS240726C00195000 | 2024-06-28 12:42PM EDT | 195.00 | 0.27 | 0.02 | 0.33 | 0.00 | - | 1 | 3 | 23.24% |
| TMUS240726C00200000 | 2024-06-26 9:30AM EDT | 200.00 | 0.52 | 0.05 | 0.60 | 0.00 | - | 1 | 20 | 32.69% |
| TMUS240726C00205000 | 2024-06-24 11:30AM EDT | 205.00 | 0.19 | 0.03 | 1.15 | 0.00 | - | - | 18 | 45.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240726P00095000 | 2024-06-12 9:43AM EDT | 95.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 1 | 143.07% |
| TMUS240726P00125000 | 2024-06-28 2:00PM EDT | 125.00 | 0.03 | 0.00 | 2.17 | 0.00 | - | 8 | 8 | 98.63% |
| TMUS240726P00150000 | 2024-06-21 3:22PM EDT | 150.00 | 0.17 | 0.06 | 1.40 | 0.00 | - | 24 | 25 | 51.25% |
| TMUS240726P00155000 | 2024-06-28 11:38AM EDT | 155.00 | 0.46 | 0.07 | 0.76 | 0.00 | - | 5 | 28 | 44.24% |
| TMUS240726P00160000 | 2024-07-05 12:59PM EDT | 160.00 | 0.30 | 0.09 | 0.58 | -0.02 | -6.25% | 6 | 31 | 34.23% |
| TMUS240726P00165000 | 2024-07-05 3:52PM EDT | 165.00 | 0.30 | 0.29 | 0.43 | -0.18 | -37.50% | 7 | 252 | 24.95% |
| TMUS240726P00170000 | 2024-07-05 3:54PM EDT | 170.00 | 0.54 | 0.46 | 0.56 | +0.10 | +22.73% | 21 | 294 | 19.43% |
| TMUS240726P00175000 | 2024-07-05 3:39PM EDT | 175.00 | 1.35 | 1.23 | 1.38 | -0.15 | -10.00% | 30 | 139 | 17.53% |
| TMUS240726P00180000 | 2024-07-05 3:51PM EDT | 180.00 | 3.73 | 3.05 | 3.65 | +0.16 | +4.48% | 6 | 6 | 18.51% |
| TMUS240726P00185000 | 2024-07-05 10:28AM EDT | 185.00 | 7.03 | 6.25 | 6.80 | -0.35 | -4.74% | 6 | 1 | 17.43% |
© 2024 Yahoo. Tutti i diritti riservati.