Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.666,32 +707,42 (+1,20%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00140000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 22.90 | 23.55 | 26.60 | 0.00 | - | 1,000 | 1,023 | 57.81% |
| TMUS240621C00140000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 23.65 | 23.85 | 27.10 | 0.00 | - | 5 | 929 | 48.13% |
| TMUS240816C00140000 | 2024-03-21 9:40AM EDT | 2024-08-16 | 24.85 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 34.56% |
| TMUS240920C00140000 | 2024-03-11 1:54PM EDT | 2024-09-20 | 28.99 | 23.75 | 24.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS250117C00140000 | 2024-04-29 11:43AM EDT | 2025-01-17 | 29.05 | 28.90 | 30.40 | 0.00 | - | 1 | 1,191 | 29.54% |
| TMUS250620C00140000 | 2023-12-11 4:33PM EDT | 2025-06-20 | 32.91 | 33.00 | 37.00 | 0.00 | - | - | 1 | 35.32% |
| TMUS260116C00140000 | 2024-03-04 11:00AM EDT | 2026-01-16 | 37.40 | 35.10 | 37.80 | 0.00 | - | 5 | 12 | 29.87% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00140000 | 2024-04-24 9:30AM EDT | 2024-05-10 | 0.12 | 0.00 | 1.26 | 0.00 | - | 2 | 17 | 89.65% |
| TMUS240517P00140000 | 2024-05-01 12:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.28 | 0.00 | - | 130 | 1,722 | 61.13% |
| TMUS240524P00140000 | 2024-04-22 3:46PM EDT | 2024-05-24 | 0.21 | 0.00 | 1.31 | 0.00 | - | - | 15 | 59.89% |
| TMUS240531P00140000 | 2024-04-11 12:48PM EDT | 2024-05-31 | 0.36 | 0.00 | 1.34 | 0.00 | - | - | 1 | 51.90% |
| TMUS240621P00140000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 0.22 | 0.07 | 0.30 | 0.00 | - | 3 | 5,393 | 26.91% |
| TMUS240816P00140000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 0.43 | 0.52 | 0.59 | 0.00 | - | 2 | 104 | 21.20% |
| TMUS240920P00140000 | 2024-04-19 10:12AM EDT | 2024-09-20 | 1.59 | 0.67 | 0.88 | 0.00 | - | 1 | 1,497 | 20.29% |
| TMUS241115P00140000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 1.35 | 1.03 | 3.50 | -0.12 | -8.16% | 2,021 | 42 | 27.10% |
| TMUS241220P00140000 | 2024-04-25 11:53AM EDT | 2024-12-20 | 2.13 | 0.66 | 2.00 | 0.00 | - | 20 | 38 | 20.23% |
| TMUS250117P00140000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 1.99 | 1.44 | 2.21 | 0.00 | - | 29 | 3,724 | 19.78% |
| TMUS250321P00140000 | 2024-05-02 11:35AM EDT | 2025-03-21 | 2.69 | 1.40 | 3.05 | +2.69 | - | - | 5 | 20.00% |
| TMUS250620P00140000 | 2024-05-02 10:04AM EDT | 2025-06-20 | 3.65 | 1.95 | 3.80 | 0.00 | - | 5 | 2,278 | 19.30% |
| TMUS260116P00140000 | 2024-04-29 12:33PM EDT | 2026-01-16 | 5.91 | 5.25 | 6.25 | 0.00 | - | 14 | 42 | 19.71% |
© 2024 Yahoo. Tutti i diritti riservati.