Italia markets closed
Dow Jones
39.151,08 +38,92 (+0,10%) Nasdaq
17.778,40 +60,75 (+0,34%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.451,04 -384,23 (-0,66%) CMC Crypto 200
1.272,68 -11,11 (-0,87%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:09PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115C00130000 | 2024-06-12 9:30AM EDT | 130.00 | 50.85 | 47.05 | 49.80 | 0.00 | - | - | 1 | 48.60% |
| TMUS241115C00150000 | 2024-05-31 9:50AM EDT | 150.00 | 25.10 | 29.20 | 30.10 | 0.00 | - | 2 | 22 | 32.74% |
| TMUS241115C00155000 | 2024-06-03 11:47AM EDT | 155.00 | 26.16 | 24.60 | 25.75 | 0.00 | - | 1 | 47 | 30.55% |
| TMUS241115C00160000 | 2024-06-21 1:14PM EDT | 160.00 | 21.20 | 20.85 | 21.55 | 0.00 | - | 3 | 134 | 28.44% |
| TMUS241115C00165000 | 2024-06-17 3:22PM EDT | 165.00 | 20.02 | 16.90 | 17.60 | 0.00 | - | 1 | 238 | 26.54% |
| TMUS241115C00170000 | 2024-06-03 2:58PM EDT | 170.00 | 11.85 | 13.65 | 14.00 | 0.00 | - | 77 | 324 | 24.93% |
| TMUS241115C00175000 | 2024-06-24 12:49PM EDT | 175.00 | 12.74 | 10.65 | 10.95 | 0.00 | - | 5 | 588 | 23.90% |
| TMUS241115C00180000 | 2024-06-25 11:20AM EDT | 180.00 | 9.70 | 8.05 | 8.35 | -0.15 | -1.52% | 8 | 1,320 | 23.07% |
| TMUS241115C00185000 | 2024-06-26 11:09AM EDT | 185.00 | 5.70 | 5.95 | 6.15 | -1.70 | -22.97% | 7 | 1,210 | 22.27% |
| TMUS241115C00190000 | 2024-06-26 10:39AM EDT | 190.00 | 4.45 | 4.30 | 4.50 | -1.15 | -20.54% | 5 | 598 | 21.89% |
| TMUS241115C00195000 | 2024-06-21 3:27PM EDT | 195.00 | 3.73 | 2.94 | 3.25 | 0.00 | - | 11 | 404 | 21.67% |
| TMUS241115C00200000 | 2024-06-25 9:57AM EDT | 200.00 | 2.67 | 2.10 | 2.33 | -0.29 | -9.80% | 6 | 203 | 21.60% |
| TMUS241115C00210000 | 2024-06-24 1:14PM EDT | 210.00 | 1.44 | 1.06 | 1.23 | 0.00 | - | 10 | 173 | 21.94% |
| TMUS241115C00220000 | 2024-04-24 3:20PM EDT | 220.00 | 0.23 | 0.00 | 2.29 | 0.00 | - | - | 2 | 30.73% |
| TMUS241115C00230000 | 2024-06-21 3:45PM EDT | 230.00 | 0.48 | 0.38 | 0.54 | 0.00 | - | 30 | 31 | 24.83% |
| TMUS241115C00250000 | 2024-06-10 11:14AM EDT | 250.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TMUS241115C00260000 | 2024-06-07 9:30AM EDT | 260.00 | 0.52 | 0.01 | 2.29 | 0.00 | - | 10 | 10 | 45.14% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.79 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 51.26% |
| TMUS241115P00125000 | 2024-05-13 1:04PM EDT | 125.00 | 0.51 | 0.49 | 1.14 | 0.00 | - | 3 | 56 | 37.66% |
| TMUS241115P00130000 | 2024-06-25 10:51AM EDT | 130.00 | 0.52 | 0.30 | 1.00 | -0.43 | -45.26% | 3 | 6 | 33.11% |
| TMUS241115P00135000 | 2024-06-14 2:46PM EDT | 135.00 | 0.98 | 0.63 | 0.82 | 0.00 | - | 6 | 2,102 | 28.42% |
| TMUS241115P00140000 | 2024-06-10 12:01PM EDT | 140.00 | 0.90 | 0.81 | 1.12 | 0.00 | - | 7 | 2,023 | 27.28% |
| TMUS241115P00145000 | 2024-05-02 2:30PM EDT | 145.00 | 1.85 | 0.84 | 2.66 | 0.00 | - | 2,971 | 2,832 | 31.30% |
| TMUS241115P00150000 | 2024-06-14 12:21PM EDT | 150.00 | 1.86 | 1.46 | 1.68 | 0.00 | - | 4 | 117 | 23.47% |
| TMUS241115P00155000 | 2024-06-20 11:56AM EDT | 155.00 | 2.00 | 1.99 | 2.17 | -0.24 | -10.71% | 1 | 470 | 21.91% |
| TMUS241115P00160000 | 2024-06-20 11:56AM EDT | 160.00 | 3.01 | 2.73 | 2.94 | 0.00 | - | 1 | 1,030 | 20.74% |
| TMUS241115P00165000 | 2024-06-12 9:47AM EDT | 165.00 | 4.70 | 3.75 | 4.55 | 0.00 | - | 6 | 627 | 21.14% |
| TMUS241115P00170000 | 2024-06-18 10:09AM EDT | 170.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 1 | 411 | 18.60% |
| TMUS241115P00175000 | 2024-06-26 11:51AM EDT | 175.00 | 7.15 | 7.10 | 7.30 | +0.75 | +11.72% | 14 | 182 | 17.74% |
| TMUS241115P00180000 | 2024-06-26 11:51AM EDT | 180.00 | 9.55 | 9.50 | 9.70 | +1.05 | +12.35% | 7 | 75 | 16.90% |
| TMUS241115P00185000 | 2024-06-24 10:04AM EDT | 185.00 | 11.60 | 12.40 | 12.75 | 0.00 | - | 7 | 26 | 16.36% |
| TMUS241115P00190000 | 2024-06-14 9:31AM EDT | 190.00 | 17.48 | 15.90 | 16.25 | 0.00 | - | 1 | 1 | 15.64% |
© 2024 Yahoo. Tutti i diritti riservati.