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
59.822,46 +880,21 (+1,49%)
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:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00160000 | 2024-05-02 3:10PM EDT | 2024-05-10 | 5.59 | 4.55 | 5.50 | 0.00 | - | 3 | 63 | 30.98% |
| TMUS240517C00160000 | 2024-05-03 1:28PM EDT | 2024-05-17 | 5.72 | 4.95 | 5.30 | +0.02 | +0.35% | 16 | 5,805 | 18.87% |
| TMUS240524C00160000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 5.90 | 3.50 | 5.70 | +0.25 | +4.42% | 1 | 405 | 18.63% |
| TMUS240531C00160000 | 2024-04-26 1:07PM EDT | 2024-05-31 | 4.90 | 3.60 | 5.90 | 0.00 | - | 4 | 12 | 17.41% |
| TMUS240621C00160000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 6.90 | 6.25 | 7.95 | 0.00 | - | 3 | 45,674 | 22.73% |
| TMUS240816C00160000 | 2024-05-02 11:08AM EDT | 2024-08-16 | 9.85 | 9.30 | 9.55 | 0.00 | - | 6 | 453 | 20.29% |
| TMUS240920C00160000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 11.80 | 9.50 | 10.60 | 0.00 | - | 5 | 496 | 20.26% |
| TMUS241115C00160000 | 2024-05-03 1:28PM EDT | 2024-11-15 | 13.10 | 12.65 | 13.65 | +0.56 | +4.47% | 1 | 10 | 23.69% |
| TMUS241220C00160000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 13.96 | 13.55 | 13.95 | -0.34 | -2.38% | 1 | 336 | 22.40% |
| TMUS250117C00160000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 14.73 | 14.45 | 14.85 | +0.68 | +4.84% | 1 | 2,120 | 22.83% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 2025-06-20 | 19.20 | 17.35 | 19.25 | 0.00 | - | 5 | 329 | 24.55% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 23.10 | 21.50 | 26.50 | 0.00 | - | 1 | 447 | 28.70% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00160000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.08 | 0.09 | 0.13 | -0.09 | -52.94% | 133 | 812 | 16.11% |
| TMUS240517P00160000 | 2024-05-03 2:20PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.33 | -0.02 | -6.45% | 229 | 9,249 | 14.28% |
| TMUS240524P00160000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.48 | 0.47 | 0.55 | 0.00 | - | 19 | 437 | 13.82% |
| TMUS240531P00160000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 0.73 | 0.72 | 0.80 | +0.05 | +7.35% | 14 | 476 | 13.87% |
| TMUS240607P00160000 | 2024-05-03 12:14PM EDT | 2024-06-07 | 0.92 | 0.94 | 1.03 | -0.01 | -1.08% | 5 | 13 | 13.86% |
| TMUS240621P00160000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 1.29 | 1.34 | 1.40 | -0.06 | -4.44% | 68 | 19,683 | 13.58% |
| TMUS240816P00160000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 2.94 | 3.05 | 3.15 | 0.00 | - | 13 | 470 | 14.84% |
| TMUS240920P00160000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 3.65 | 3.70 | 3.90 | -0.08 | -2.14% | 74 | 509 | 14.82% |
| TMUS241115P00160000 | 2024-05-02 11:31AM EDT | 2024-11-15 | 5.10 | 5.00 | 5.20 | 0.00 | - | 61 | 185 | 15.38% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 6.30 | 5.65 | 5.85 | 0.00 | - | 2 | 1,308 | 15.47% |
| TMUS250117P00160000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 7.03 | 6.05 | 6.35 | 0.00 | - | 2 | 1,196 | 15.55% |
| TMUS250620P00160000 | 2024-05-03 12:45PM EDT | 2025-06-20 | 8.60 | 7.15 | 9.25 | +0.10 | +1.18% | 109 | 3,746 | 16.61% |
| TMUS260116P00160000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 11.25 | 10.50 | 12.25 | +0.12 | +1.08% | 320 | 680 | 17.13% |
© 2024 Yahoo. Tutti i diritti riservati.