Italia markets close in 3 hours 59 minutes
FTSE MIB
33.688,28 +534,23 (+1,61%) 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
82,05 +0,51 (+0,63%) Bitcoin EUR
58.318,37 +1.122,14 (+1,96%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920C00115000 | 2024-02-06 4:23PM EDT | 115.00 | 48.10 | 51.00 | 52.45 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 120.00 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 130.00 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 135.00 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 0.00% |
| TMUS240920C00140000 | 2024-06-04 10:31AM EDT | 140.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMUS240920C00145000 | 2024-06-21 1:57PM EDT | 145.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 116 | 117 | 0.00% |
| TMUS240920C00150000 | 2024-06-21 1:57PM EDT | 150.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 117 | 105 | 0.00% |
| TMUS240920C00155000 | 2024-06-25 9:51AM EDT | 155.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| TMUS240920C00160000 | 2024-06-26 10:39AM EDT | 160.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 10 | 556 | 0.00% |
| TMUS240920C00165000 | 2024-06-26 12:57PM EDT | 165.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 0.00% |
| TMUS240920C00170000 | 2024-06-28 2:50PM EDT | 170.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 92 | 511 | 0.00% |
| TMUS240920C00175000 | 2024-06-27 11:26AM EDT | 175.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,285 | 0.00% |
| TMUS240920C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 34 | 1,065 | 1.56% |
| TMUS240920C00185000 | 2024-06-28 2:39PM EDT | 185.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 36 | 661 | 3.13% |
| TMUS240920C00190000 | 2024-06-28 12:50PM EDT | 190.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 453 | 3.13% |
| TMUS240920C00195000 | 2024-06-28 3:35PM EDT | 195.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 6.25% |
| TMUS240920C00200000 | 2024-06-28 11:04AM EDT | 200.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 6.25% |
| TMUS240920C00210000 | 2024-06-10 3:53PM EDT | 210.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| TMUS240920C00220000 | 2024-06-28 12:50PM EDT | 220.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TMUS240920C00230000 | 2024-06-28 11:56AM EDT | 230.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TMUS240920C00240000 | 2024-03-07 2:59PM EDT | 240.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 35.38% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920P00075000 | 2023-12-01 12:02PM EDT | 75.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 7 | 79.98% |
| TMUS240920P00080000 | 2023-12-08 11:34AM EDT | 80.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 101.27% |
| TMUS240920P00085000 | 2023-11-27 4:32PM EDT | 85.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 76.95% |
| TMUS240920P00090000 | 2023-11-27 4:30PM EDT | 90.00 | 0.70 | 0.05 | 1.09 | 0.00 | - | - | 1 | 76.66% |
| TMUS240920P00095000 | 2024-03-04 4:05PM EDT | 95.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 62.11% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 60.55% |
| TMUS240920P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.16 | 0.00 | 2.22 | 0.00 | - | 2 | 12 | 69.58% |
| TMUS240920P00110000 | 2024-04-29 3:25PM EDT | 110.00 | 0.19 | 0.01 | 0.67 | 0.00 | - | 2 | 14 | 51.37% |
| TMUS240920P00115000 | 2024-05-08 10:18AM EDT | 115.00 | 0.24 | 0.00 | 2.38 | 0.00 | - | 2 | 24 | 60.13% |
| TMUS240920P00120000 | 2024-05-08 10:17AM EDT | 120.00 | 0.29 | 0.00 | 2.43 | 0.00 | - | 2 | 21 | 55.44% |
| TMUS240920P00125000 | 2024-05-09 1:12PM EDT | 125.00 | 0.33 | 0.09 | 0.84 | 0.00 | - | 2 | 56 | 46.53% |
| TMUS240920P00130000 | 2024-05-30 3:18PM EDT | 130.00 | 0.34 | 0.14 | 1.61 | 0.00 | - | 5 | 145 | 49.39% |
| TMUS240920P00135000 | 2024-06-14 1:43PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 12.50% |
| TMUS240920P00140000 | 2024-06-07 2:49PM EDT | 140.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,313 | 12.50% |
| TMUS240920P00145000 | 2024-06-24 12:06PM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 43 | 368 | 6.25% |
| TMUS240920P00150000 | 2024-06-27 12:11PM EDT | 150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 6.25% |
| TMUS240920P00155000 | 2024-06-28 3:41PM EDT | 155.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,351 | 6.25% |
| TMUS240920P00160000 | 2024-06-28 10:56AM EDT | 160.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 14 | 761 | 6.25% |
| TMUS240920P00165000 | 2024-06-28 11:07AM EDT | 165.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 1,460 | 3.13% |
| TMUS240920P00170000 | 2024-06-28 2:32PM EDT | 170.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 158 | 427 | 1.56% |
| TMUS240920P00175000 | 2024-06-28 2:38PM EDT | 175.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 311 | 0.39% |
| TMUS240920P00180000 | 2024-06-28 2:31PM EDT | 180.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 46 | 949 | 0.00% |
| TMUS240920P00185000 | 2024-06-17 2:19PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| TMUS240920P00190000 | 2024-06-12 9:54AM EDT | 190.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240920P00200000 | 2024-06-12 2:25PM EDT | 200.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.