Italia markets close in 3 hours 52 minutes
FTSE MIB
33.693,19 +539,14 (+1,63%) 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
82,02 +0,48 (+0,59%) Bitcoin EUR
58.280,88 +1.114,49 (+1,95%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816C00115000 | 2024-02-28 3:42PM EDT | 115.00 | 50.43 | 48.75 | 52.25 | 0.00 | - | - | 2 | 0.00% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 125.00 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 135.00 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 0.00% |
| TMUS240816C00140000 | 2024-05-17 1:49PM EDT | 140.00 | 25.45 | 35.70 | 39.40 | 0.00 | - | 1 | 3 | 50.37% |
| TMUS240816C00145000 | 2024-06-14 10:29AM EDT | 145.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| TMUS240816C00150000 | 2024-06-12 11:20AM EDT | 150.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 2 | 302 | 0.00% |
| TMUS240816C00155000 | 2024-06-14 10:34AM EDT | 155.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| TMUS240816C00160000 | 2024-06-27 3:54PM EDT | 160.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 6 | 924 | 0.00% |
| TMUS240816C00165000 | 2024-06-28 12:59PM EDT | 165.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,359 | 0.00% |
| TMUS240816C00170000 | 2024-06-28 3:13PM EDT | 170.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,292 | 0.00% |
| TMUS240816C00175000 | 2024-06-28 3:41PM EDT | 175.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 31 | 2,576 | 0.00% |
| TMUS240816C00180000 | 2024-06-28 3:53PM EDT | 180.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 171 | 2,842 | 1.56% |
| TMUS240816C00185000 | 2024-06-28 3:53PM EDT | 185.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 274 | 1,003 | 3.13% |
| TMUS240816C00190000 | 2024-06-28 3:49PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 36 | 675 | 6.25% |
| TMUS240816C00195000 | 2024-06-28 2:43PM EDT | 195.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 330 | 6.25% |
| TMUS240816C00200000 | 2024-06-28 9:30AM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 6.25% |
| TMUS240816C00210000 | 2024-06-28 1:57PM EDT | 210.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 12.50% |
| TMUS240816C00220000 | 2024-06-28 3:48PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 544 | 12.50% |
| TMUS240816C00230000 | 2024-06-18 12:15PM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TMUS240816C00240000 | 2024-06-28 3:53PM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| TMUS240816C00250000 | 2024-06-28 2:54PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 240 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816P00080000 | 2024-06-17 1:04PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| TMUS240816P00085000 | 2024-06-10 1:46PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TMUS240816P00090000 | 2024-06-06 11:17AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 652 | 50.00% |
| TMUS240816P00095000 | 2024-06-06 11:17AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 112 | 25.00% |
| TMUS240816P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,113 | 3,115 | 25.00% |
| TMUS240816P00105000 | 2024-02-13 2:39PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 63.67% |
| TMUS240816P00110000 | 2024-01-23 4:39PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 68.95% |
| TMUS240816P00115000 | 2024-06-28 3:33PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 80 | 25.00% |
| TMUS240816P00120000 | 2024-06-28 11:16AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TMUS240816P00125000 | 2024-06-28 10:57AM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 25.00% |
| TMUS240816P00130000 | 2024-06-03 11:56AM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TMUS240816P00135000 | 2024-06-03 11:56AM EDT | 135.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| TMUS240816P00140000 | 2024-06-14 1:09PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 12.50% |
| TMUS240816P00145000 | 2024-06-28 11:38AM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 12.50% |
| TMUS240816P00150000 | 2024-06-28 9:55AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 799 | 12.50% |
| TMUS240816P00155000 | 2024-06-28 9:45AM EDT | 155.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 100 | 696 | 6.25% |
| TMUS240816P00160000 | 2024-06-28 3:15PM EDT | 160.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 6.25% |
| TMUS240816P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 1,105 | 3.13% |
| TMUS240816P00170000 | 2024-06-28 3:43PM EDT | 170.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 3.13% |
| TMUS240816P00175000 | 2024-06-28 2:20PM EDT | 175.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 153 | 2,082 | 0.39% |
| TMUS240816P00180000 | 2024-06-28 2:58PM EDT | 180.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 93 | 1,179 | 0.00% |
| TMUS240816P00185000 | 2024-06-28 9:39AM EDT | 185.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 2 | 779 | 0.00% |
| TMUS240816P00190000 | 2024-06-27 9:58AM EDT | 190.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.