Italia markets close in 3 hours 2 minutes
FTSE MIB
33.734,98 +580,93 (+1,75%) 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
82,11 +0,57 (+0,70%) Bitcoin EUR
58.335,36 +1.106,45 (+1,93%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116C00090000 | 2023-12-01 3:01PM EDT | 90.00 | 68.50 | 73.30 | 77.05 | 0.00 | - | 2 | 3 | 0.00% |
| TMUS260116C00100000 | 2024-05-28 1:50PM EDT | 100.00 | 72.10 | 80.00 | 84.50 | 0.00 | - | 1 | 9 | 50.98% |
| TMUS260116C00110000 | 2024-03-04 10:48AM EDT | 110.00 | 61.00 | 58.20 | 62.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS260116C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 66.43 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TMUS260116C00125000 | 2024-05-13 12:45PM EDT | 125.00 | 47.03 | 55.00 | 59.50 | 0.00 | - | 2 | 0 | 35.91% |
| TMUS260116C00130000 | 2024-06-24 1:24PM EDT | 130.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| TMUS260116C00135000 | 2024-06-24 12:46PM EDT | 135.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMUS260116C00140000 | 2024-05-16 10:24AM EDT | 140.00 | 36.00 | 44.50 | 49.00 | 0.00 | - | 2 | 14 | 35.02% |
| TMUS260116C00145000 | 2024-05-14 11:29AM EDT | 145.00 | 32.61 | 40.00 | 44.00 | 0.00 | - | 2 | 6 | 32.19% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 150.00 | 28.32 | 35.50 | 39.50 | 0.00 | - | 25 | 17 | 30.10% |
| TMUS260116C00155000 | 2024-05-30 1:22PM EDT | 155.00 | 31.65 | 34.90 | 37.75 | 0.00 | - | 12 | 63 | 31.60% |
| TMUS260116C00160000 | 2024-06-12 1:00PM EDT | 160.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 0.00% |
| TMUS260116C00165000 | 2024-06-21 3:02PM EDT | 165.00 | 29.74 | 0.00 | 0.00 | 0.00 | - | 5 | 578 | 0.00% |
| TMUS260116C00170000 | 2024-06-24 3:40PM EDT | 170.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TMUS260116C00175000 | 2024-06-28 10:57AM EDT | 175.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 0.00% |
| TMUS260116C00180000 | 2024-06-21 1:03PM EDT | 180.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 0.39% |
| TMUS260116C00185000 | 2024-06-12 2:05PM EDT | 185.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 25 | 217 | 0.78% |
| TMUS260116C00190000 | 2024-06-28 1:23PM EDT | 190.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 26 | 380 | 1.56% |
| TMUS260116C00195000 | 2024-06-27 2:37PM EDT | 195.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 16 | 561 | 1.56% |
| TMUS260116C00200000 | 2024-06-24 1:50PM EDT | 200.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 104 | 688 | 1.56% |
| TMUS260116C00210000 | 2024-06-21 12:18PM EDT | 210.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 6 | 242 | 3.13% |
| TMUS260116C00220000 | 2024-06-24 3:11PM EDT | 220.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 50 | 402 | 3.13% |
| TMUS260116C00230000 | 2024-06-04 2:43PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| TMUS260116C00240000 | 2024-06-17 12:31PM EDT | 240.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| TMUS260116C00250000 | 2024-06-06 9:58AM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116P00070000 | 2024-04-02 2:13PM EDT | 70.00 | 0.70 | 0.00 | 0.88 | 0.00 | - | 2 | 9 | 42.02% |
| TMUS260116P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 1.02 | 0.00 | 1.45 | 0.00 | - | - | 2 | 43.30% |
| TMUS260116P00090000 | 2024-02-14 10:42AM EDT | 90.00 | 1.60 | 0.79 | 1.47 | 0.00 | - | 1 | 1 | 35.21% |
| TMUS260116P00095000 | 2024-06-12 10:59AM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 12.50% |
| TMUS260116P00100000 | 2024-06-04 3:50PM EDT | 100.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 12.50% |
| TMUS260116P00110000 | 2023-12-04 1:24PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS260116P00115000 | 2024-05-31 10:15AM EDT | 115.00 | 2.27 | 1.61 | 5.00 | 0.00 | - | 18 | 20 | 34.33% |
| TMUS260116P00120000 | 2024-05-30 12:09PM EDT | 120.00 | 2.94 | 0.58 | 5.00 | 0.00 | - | 8 | 12 | 31.80% |
| TMUS260116P00125000 | 2024-05-30 12:09PM EDT | 125.00 | 3.35 | 2.25 | 5.00 | 0.00 | - | 7 | 22 | 29.35% |
| TMUS260116P00130000 | 2024-05-30 12:09PM EDT | 130.00 | 3.60 | 2.67 | 5.50 | 0.00 | - | 37 | 50 | 27.98% |
| TMUS260116P00135000 | 2024-05-15 11:38AM EDT | 135.00 | 5.30 | 1.50 | 5.50 | 0.00 | - | 4 | 128 | 25.61% |
| TMUS260116P00140000 | 2024-05-21 10:21AM EDT | 140.00 | 6.05 | 2.50 | 5.45 | 0.00 | - | 2 | 48 | 23.21% |
| TMUS260116P00145000 | 2024-06-03 3:48PM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 354 | 3.13% |
| TMUS260116P00150000 | 2024-06-24 3:11PM EDT | 150.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 50 | 1,202 | 3.13% |
| TMUS260116P00155000 | 2024-06-27 3:36PM EDT | 155.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 66 | 857 | 3.13% |
| TMUS260116P00160000 | 2024-05-31 3:42PM EDT | 160.00 | 8.50 | 8.00 | 10.50 | 0.00 | - | 2 | 1,038 | 20.95% |
| TMUS260116P00165000 | 2024-05-23 12:24PM EDT | 165.00 | 12.45 | 8.85 | 11.20 | 0.00 | - | 2 | 227 | 19.18% |
| TMUS260116P00170000 | 2024-06-24 12:07PM EDT | 170.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 13 | 198 | 0.78% |
| TMUS260116P00175000 | 2024-06-26 2:16PM EDT | 175.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 0.20% |
| TMUS260116P00180000 | 2024-06-28 2:43PM EDT | 180.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| TMUS260116P00190000 | 2024-06-24 3:50PM EDT | 190.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | - | 118 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.