Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.164,28 -109,72 (-0,19%)
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:150.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00150000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 15.10 | 13.70 | 16.25 | +1.05 | +7.47% | 4 | 6,734 | 54.96% |
| TMUS240621C00150000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 15.22 | 14.45 | 17.10 | 0.00 | - | 6 | 3,553 | 33.85% |
| TMUS240816C00150000 | 2024-05-01 1:47PM EDT | 2024-08-16 | 18.61 | 15.50 | 18.60 | 0.00 | - | 1 | 301 | 28.64% |
| TMUS240920C00150000 | 2024-05-03 12:04PM EDT | 2024-09-20 | 18.00 | 17.70 | 18.60 | +0.40 | +2.27% | 2 | 36 | 24.77% |
| TMUS241115C00150000 | 2024-04-01 3:42PM EDT | 2024-11-15 | 20.05 | 20.50 | 21.50 | 0.00 | - | 10 | 21 | 28.20% |
| TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 22.07 | 20.90 | 22.30 | 0.00 | - | 9 | 939 | 26.19% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 24.40 | 26.15 | 0.00 | - | 6 | 13 | 26.96% |
| TMUS260116C00150000 | 2024-01-29 10:40AM EDT | 2026-01-16 | 28.50 | 29.05 | 34.00 | 0.00 | - | 3 | 6 | 32.04% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00150000 | 2024-04-26 12:02PM EDT | 2024-05-10 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 14 | 59.13% |
| TMUS240517P00150000 | 2024-05-02 12:50PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.33 | 0.00 | - | 40 | 8,614 | 33.94% |
| TMUS240524P00150000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 0.10 | 0.03 | 1.35 | +0.01 | +11.11% | 1 | 6 | 41.16% |
| TMUS240531P00150000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 0.15 | 0.04 | 0.19 | 0.00 | - | 3 | 74 | 20.85% |
| TMUS240621P00150000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.33 | -0.03 | -8.57% | 2 | 5,194 | 17.68% |
| TMUS240816P00150000 | 2024-05-03 12:45PM EDT | 2024-08-16 | 1.15 | 1.17 | 1.22 | 0.00 | - | 56 | 657 | 17.43% |
| TMUS240920P00150000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 1.53 | 1.64 | 1.74 | 0.00 | - | 1 | 384 | 17.16% |
| TMUS241115P00150000 | 2024-04-29 2:07PM EDT | 2024-11-15 | 2.60 | 2.55 | 2.79 | 0.00 | - | 1 | 105 | 17.64% |
| TMUS241220P00150000 | 2024-04-19 3:14PM EDT | 2024-12-20 | 4.75 | 3.10 | 3.25 | 0.00 | - | 13 | 493 | 17.42% |
| TMUS250117P00150000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 3.46 | 3.45 | 3.60 | +0.31 | +9.84% | 260 | 2,731 | 17.27% |
| TMUS250620P00150000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 5.70 | 5.25 | 5.75 | +0.05 | +0.88% | 21 | 3,054 | 17.48% |
| TMUS260116P00150000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 8.25 | 7.55 | 8.45 | 0.00 | - | 189 | 1,070 | 17.89% |
© 2024 Yahoo. Tutti i diritti riservati.