Italia markets open in 5 hours 28 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.671,45 +42,97 (+0,11%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.810,94 -353,83 (-0,59%) CMC Crypto 200
1.384,22 +1,64 (+0,12%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00140000 | 2024-04-09 10:25AM EDT | 140.00 | 21.08 | 22.20 | 26.15 | 0.00 | - | - | 1 | 156.64% |
| TMUS240426C00145000 | 2024-04-19 3:45PM EDT | 145.00 | 17.23 | 17.05 | 21.20 | 0.00 | - | 1 | 2 | 116.41% |
| TMUS240426C00150000 | 2024-04-25 3:41PM EDT | 150.00 | 14.60 | 13.05 | 16.20 | +4.05 | +38.39% | 2 | 11 | 137.31% |
| TMUS240426C00155000 | 2024-04-25 3:06PM EDT | 155.00 | 9.28 | 8.30 | 11.15 | +1.28 | +16.00% | 15 | 40 | 104.40% |
| TMUS240426C00157500 | 2024-04-25 2:29PM EDT | 157.50 | 7.16 | 6.75 | 7.20 | +0.26 | +3.77% | 4 | 7 | 71.68% |
| TMUS240426C00160000 | 2024-04-25 3:55PM EDT | 160.00 | 4.76 | 4.65 | 5.00 | -0.29 | -5.74% | 56 | 734 | 66.26% |
| TMUS240426C00162500 | 2024-04-25 3:50PM EDT | 162.50 | 2.62 | 3.00 | 3.15 | -0.63 | -19.38% | 1,249 | 740 | 64.94% |
| TMUS240426C00165000 | 2024-04-25 3:57PM EDT | 165.00 | 1.74 | 1.72 | 1.82 | -0.23 | -11.68% | 1,377 | 4,097 | 64.40% |
| TMUS240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 0.91 | 0.91 | 0.99 | -0.08 | -8.08% | 467 | 170 | 65.58% |
| TMUS240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 0.48 | 0.35 | 0.48 | -0.03 | -5.88% | 341 | 203 | 64.16% |
| TMUS240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 0.16 | 0.14 | 0.21 | -0.09 | -36.00% | 242 | 228 | 64.84% |
| TMUS240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.09 | 0.07 | 0.17 | -0.07 | -43.75% | 28 | 73 | 72.85% |
| TMUS240426C00177500 | 2024-04-25 3:48PM EDT | 177.50 | 0.06 | 0.04 | 0.07 | -0.07 | -53.85% | 57 | 2 | 75.00% |
| TMUS240426C00180000 | 2024-04-25 3:29PM EDT | 180.00 | 0.05 | 0.02 | 0.49 | -0.01 | -16.67% | 1 | 8 | 113.09% |
| TMUS240426C00190000 | 2024-04-25 10:32AM EDT | 190.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 51 | 107 | 111.72% |
| TMUS240426C00192500 | 2024-04-25 10:15AM EDT | 192.50 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 20 | 115 | 130.47% |
| TMUS240426C00195000 | 2024-04-25 11:36AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 306 | 234 | 125.00% |
| TMUS240426C00200000 | 2024-04-22 11:12AM EDT | 200.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 69 | 74 | 148.44% |
| TMUS240426C00210000 | 2024-04-16 1:19PM EDT | 210.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 4 | 292.19% |
| TMUS240426C00215000 | 2024-04-16 1:19PM EDT | 215.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 5 | 231.25% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00100000 | 2024-04-16 1:18PM EDT | 100.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | - | 12 | 495.31% |
| TMUS240426P00105000 | 2024-04-16 1:17PM EDT | 105.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 2 | 446.88% |
| TMUS240426P00110000 | 2024-04-16 1:17PM EDT | 110.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | - | 2 | 422.66% |
| TMUS240426P00115000 | 2024-04-16 1:22PM EDT | 115.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | - | 32 | 381.25% |
| TMUS240426P00120000 | 2024-04-22 11:48AM EDT | 120.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 144 | 146 | 234.38% |
| TMUS240426P00125000 | 2024-04-24 10:07AM EDT | 125.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 80 | 80 | 332.81% |
| TMUS240426P00130000 | 2024-04-25 3:38PM EDT | 130.00 | 0.02 | 0.00 | 0.23 | -0.01 | -33.33% | 125 | 500 | 214.84% |
| TMUS240426P00142000 | 2024-04-25 12:16PM EDT | 142.00 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 35 | 165 | 121.88% |
| TMUS240426P00143000 | 2024-04-22 12:29PM EDT | 143.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 10 | 11 | 123.44% |
| TMUS240426P00144000 | 2024-04-25 3:28PM EDT | 144.00 | 0.03 | 0.02 | 0.08 | -0.13 | -81.25% | 20 | 1 | 114.84% |
| TMUS240426P00145000 | 2024-04-25 3:58PM EDT | 145.00 | 0.07 | 0.02 | 0.07 | -0.08 | -53.33% | 8 | 25 | 107.81% |
| TMUS240426P00150000 | 2024-04-25 3:56PM EDT | 150.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 67 | 457 | 88.67% |
| TMUS240426P00152500 | 2024-04-25 3:51PM EDT | 152.50 | 0.10 | 0.08 | 0.16 | -0.04 | -28.57% | 199 | 79 | 81.45% |
| TMUS240426P00155000 | 2024-04-25 3:59PM EDT | 155.00 | 0.22 | 0.21 | 0.22 | +0.04 | +22.22% | 1,168 | 536 | 75.59% |
| TMUS240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.41 | 0.36 | 0.41 | +0.06 | +17.14% | 682 | 278 | 69.43% |
| TMUS240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 0.78 | 0.77 | 0.79 | +0.09 | +13.04% | 1,475 | 2,186 | 66.46% |
| TMUS240426P00162500 | 2024-04-25 3:58PM EDT | 162.50 | 1.50 | 1.49 | 1.57 | +0.07 | +4.90% | 1,510 | 787 | 65.09% |
| TMUS240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 2.78 | 2.67 | 2.82 | +0.28 | +11.20% | 327 | 198 | 65.14% |
| TMUS240426P00167500 | 2024-04-25 3:42PM EDT | 167.50 | 3.93 | 4.25 | 6.45 | -2.17 | -35.57% | 13 | 4 | 96.68% |
© 2024 Yahoo. Tutti i diritti riservati.