Italia markets close in 2 hours 56 minutes
FTSE MIB
33.717,93 +563,88 (+1,70%) 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
58.371,79 +1.154,86 (+2,02%)
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 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00150000 | 2024-06-18 11:36AM EDT | 150.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| TMUS241220C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 24.00 | 25.20 | 28.10 | 0.00 | - | 1 | 2 | 33.58% |
| TMUS241220C00160000 | 2024-06-17 2:02PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 332 | 0.00% |
| TMUS241220C00165000 | 2024-06-03 10:24AM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| TMUS241220C00170000 | 2024-06-24 10:00AM EDT | 170.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 845 | 0.00% |
| TMUS241220C00175000 | 2024-06-28 3:51PM EDT | 175.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
| TMUS241220C00180000 | 2024-06-26 2:37PM EDT | 180.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 22 | 275 | 0.78% |
| TMUS241220C00185000 | 2024-06-21 1:36PM EDT | 185.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 1.56% |
| TMUS241220C00190000 | 2024-06-28 12:33PM EDT | 190.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,095 | 3.13% |
| TMUS241220C00195000 | 2024-06-21 3:45PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 217 | 3.13% |
| TMUS241220C00200000 | 2024-06-28 3:34PM EDT | 200.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 403 | 736 | 3.13% |
| TMUS241220C00210000 | 2024-06-28 3:51PM EDT | 210.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 6.25% |
| TMUS241220C00220000 | 2024-06-21 3:41PM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| TMUS241220C00230000 | 2024-06-28 1:28PM EDT | 230.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TMUS241220C00240000 | 2024-06-26 3:47PM EDT | 240.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TMUS241220C00260000 | 2024-06-21 9:30AM EDT | 260.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00085000 | 2024-06-18 9:31AM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMUS241220P00090000 | 2024-06-18 9:31AM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMUS241220P00095000 | 2024-06-10 1:39PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| TMUS241220P00100000 | 2024-06-10 1:36PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 43.51% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 41.53% |
| TMUS241220P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.43 | 0.00 | 0.78 | 0.00 | - | 6 | 17 | 37.81% |
| TMUS241220P00120000 | 2024-05-20 10:28AM EDT | 120.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 39.49% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.63 | 2.80 | 0.00 | - | 2 | 22 | 43.69% |
| TMUS241220P00130000 | 2024-05-17 3:19PM EDT | 130.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 13 | 40.80% |
| TMUS241220P00135000 | 2024-06-26 3:45PM EDT | 135.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 500 | 389 | 6.25% |
| TMUS241220P00140000 | 2024-06-12 1:45PM EDT | 140.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 6.25% |
| TMUS241220P00145000 | 2024-06-05 3:31PM EDT | 145.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 6.25% |
| TMUS241220P00150000 | 2024-06-12 1:45PM EDT | 150.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12 | 482 | 6.25% |
| TMUS241220P00155000 | 2024-06-24 2:47PM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 3.13% |
| TMUS241220P00160000 | 2024-06-24 11:19AM EDT | 160.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,335 | 3.13% |
| TMUS241220P00165000 | 2024-06-28 12:22PM EDT | 165.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 1.56% |
| TMUS241220P00170000 | 2024-06-27 3:56PM EDT | 170.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,098 | 1.56% |
| TMUS241220P00175000 | 2024-06-27 2:03PM EDT | 175.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 0.39% |
| TMUS241220P00180000 | 2024-06-12 1:22PM EDT | 180.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 0.00% |
| TMUS241220P00185000 | 2024-06-10 10:26AM EDT | 185.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 55 | 206 | 0.00% |
| TMUS241220P00190000 | 2024-06-17 12:04PM EDT | 190.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220P00195000 | 2024-06-12 10:51AM EDT | 195.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.