Italia markets close in 3 hours 27 minutes
FTSE MIB
33.708,12 +554,07 (+1,67%) 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
81,95 +0,41 (+0,50%) Bitcoin EUR
58.243,36 +1.069,40 (+1,87%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS261218C00100000 | 2024-06-28 3:06PM EDT | 100.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS261218C00130000 | 2024-06-11 11:02AM EDT | 130.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS261218C00145000 | 2024-06-24 1:24PM EDT | 145.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TMUS261218C00150000 | 2024-06-10 10:03AM EDT | 150.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS261218C00155000 | 2024-05-23 11:55AM EDT | 155.00 | 32.35 | 39.50 | 44.00 | 0.00 | - | - | 1 | 31.47% |
| TMUS261218C00170000 | 2024-06-07 2:18PM EDT | 170.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TMUS261218C00175000 | 2024-06-07 2:28PM EDT | 175.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TMUS261218C00180000 | 2024-06-05 2:51PM EDT | 180.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
| TMUS261218C00185000 | 2024-06-24 3:40PM EDT | 185.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| TMUS261218C00190000 | 2024-06-12 1:57PM EDT | 190.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| TMUS261218C00200000 | 2024-06-14 9:41AM EDT | 200.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| TMUS261218C00210000 | 2024-06-24 3:49PM EDT | 210.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TMUS261218C00250000 | 2024-05-31 9:30AM EDT | 250.00 | 6.35 | 3.50 | 8.50 | 0.00 | - | 1 | 1 | 25.20% |
| TMUS261218C00270000 | 2024-06-24 1:05PM EDT | 270.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS261218P00150000 | 2024-05-30 1:12PM EDT | 150.00 | 9.50 | 6.50 | 11.00 | 0.00 | - | 3 | 3 | 21.31% |
| TMUS261218P00165000 | 2024-05-29 9:36AM EDT | 165.00 | 15.00 | 7.80 | 17.80 | 0.00 | - | 1 | 2 | 21.60% |
| TMUS261218P00170000 | 2024-05-31 2:37PM EDT | 170.00 | 15.50 | 12.50 | 17.50 | 0.00 | - | 1 | 4 | 18.93% |
| TMUS261218P00175000 | 2024-06-26 1:19PM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.10% |
| TMUS261218P00180000 | 2024-06-21 2:31PM EDT | 180.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TMUS261218P00185000 | 2024-06-21 2:47PM EDT | 185.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| TMUS261218P00190000 | 2024-06-21 2:46PM EDT | 190.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.