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
59.446,00 +426,11 (+0,72%)
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:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00175000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.33 | +0.15 | +300.00% | 1 | 34 | 35.89% |
| TMUS240517C00175000 | 2024-05-03 11:33AM EDT | 2024-05-17 | 0.09 | 0.02 | 0.19 | +0.07 | +350.00% | 2 | 1,592 | 21.39% |
| TMUS240524C00175000 | 2024-04-22 11:44AM EDT | 2024-05-24 | 0.39 | 0.02 | 1.37 | 0.00 | - | 1 | 7 | 31.08% |
| TMUS240531C00175000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 0.13 | 0.10 | 0.17 | +0.13 | - | 30 | 30 | 14.45% |
| TMUS240607C00175000 | 2024-05-01 1:18PM EDT | 2024-06-07 | 0.40 | 0.17 | 0.43 | 0.00 | - | 12 | 99 | 16.19% |
| TMUS240614C00175000 | 2024-05-02 1:05PM EDT | 2024-06-14 | 0.49 | 0.23 | 1.55 | +0.49 | - | - | 1 | 22.82% |
| TMUS240621C00175000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.61 | -0.11 | -22.92% | 103 | 3,134 | 15.10% |
| TMUS240816C00175000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 2.26 | 2.13 | 2.20 | -0.09 | -3.83% | 189 | 1,410 | 16.70% |
| TMUS240920C00175000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 3.80 | 2.96 | 3.05 | 0.00 | - | 5 | 739 | 16.94% |
| TMUS241115C00175000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 5.30 | 5.00 | 5.20 | 0.00 | - | 25 | 322 | 19.25% |
| TMUS241220C00175000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 5.69 | 5.80 | 6.00 | -0.81 | -12.46% | 4 | 94 | 19.35% |
| TMUS250117C00175000 | 2024-04-30 1:53PM EDT | 2025-01-17 | 6.48 | 6.60 | 6.85 | 0.00 | - | 1 | 768 | 19.88% |
| TMUS250321C00175000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 9.35 | 7.60 | 8.85 | +9.35 | - | - | 1 | 21.17% |
| TMUS250620C00175000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 10.88 | 10.55 | 11.20 | 0.00 | - | 3 | 1,265 | 22.10% |
| TMUS260116C00175000 | 2024-04-25 12:55PM EDT | 2026-01-16 | 16.95 | 14.00 | 16.55 | 0.00 | - | 105 | 190 | 24.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 2024-05-17 | 15.40 | 9.45 | 11.95 | 0.00 | - | 1 | 0 | 40.21% |
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 45.33% |
| TMUS240816P00175000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 10.85 | 11.00 | 12.90 | 0.00 | - | 50 | 366 | 17.65% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 13.72 | 12.40 | 12.80 | 0.00 | - | 25 | 25 | 12.65% |
| TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 17.27% |
| TMUS250117P00175000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 13.70 | 12.95 | 14.05 | 0.00 | - | 1 | 263 | 13.63% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 18.30% |
| TMUS260116P00175000 | 2024-04-22 1:11PM EDT | 2026-01-16 | 20.55 | 15.00 | 18.90 | 0.00 | - | 93 | 129 | 14.78% |
© 2024 Yahoo. Tutti i diritti riservati.