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 -0,12 (-0,15%) Bitcoin EUR
59.168,44 -290,75 (-0,49%)
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:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00180000 | 2024-05-02 11:10AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,781 | 33.59% |
| TMUS240517C00180000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 56 | 2,192 | 23.44% |
| TMUS240524C00180000 | 2024-04-29 9:50AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.75 | 0.00 | - | 9 | 21 | 32.28% |
| TMUS240531C00180000 | 2024-04-25 2:13PM EDT | 2024-05-31 | 0.50 | 0.00 | 1.33 | 0.00 | - | - | 2 | 33.35% |
| TMUS240621C00180000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.27 | 0.00 | - | 21 | 1,700 | 16.07% |
| TMUS240816C00180000 | 2024-05-03 10:44AM EDT | 2024-08-16 | 1.02 | 1.07 | 1.20 | -0.28 | -21.54% | 2 | 733 | 16.40% |
| TMUS240920C00180000 | 2024-05-03 2:13PM EDT | 2024-09-20 | 1.84 | 1.66 | 1.88 | +0.16 | +9.52% | 52 | 476 | 16.69% |
| TMUS241115C00180000 | 2024-05-03 1:28PM EDT | 2024-11-15 | 3.62 | 3.35 | 3.60 | -0.03 | -0.82% | 5 | 1,187 | 18.65% |
| TMUS241220C00180000 | 2024-05-03 11:42AM EDT | 2024-12-20 | 4.00 | 4.10 | 4.35 | +0.03 | +0.76% | 32 | 188 | 18.85% |
| TMUS250117C00180000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 4.80 | 4.85 | 5.05 | -0.05 | -1.03% | 2 | 3,396 | 19.24% |
| TMUS250321C00180000 | 2024-05-02 2:22PM EDT | 2025-03-21 | 6.90 | 5.30 | 6.90 | +6.90 | - | - | 112 | 20.53% |
| TMUS250620C00180000 | 2024-05-02 2:05PM EDT | 2025-06-20 | 9.10 | 7.35 | 9.15 | 0.00 | - | 6 | 442 | 21.51% |
| TMUS260116C00180000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 14.53 | 11.50 | 15.45 | 0.00 | - | 8 | 410 | 24.99% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 2024-05-17 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 74.61% |
| TMUS240621P00180000 | 2024-01-25 4:35PM EDT | 2024-06-21 | 18.65 | 14.80 | 17.05 | 0.00 | - | 1 | 1 | 26.87% |
| TMUS240816P00180000 | 2024-04-25 12:02PM EDT | 2024-08-16 | 16.95 | 14.40 | 17.20 | 0.00 | - | 31 | 32 | 18.87% |
| TMUS241115P00180000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 15.80 | 16.00 | 17.05 | +15.80 | - | - | 6 | 13.35% |
| TMUS250117P00180000 | 2024-04-29 12:51PM EDT | 2025-01-17 | 16.90 | 16.20 | 17.10 | 0.00 | - | 50 | 63 | 11.74% |
| TMUS250620P00180000 | 2024-02-07 4:51PM EDT | 2025-06-20 | 22.15 | 19.15 | 20.10 | 0.00 | - | 38 | 38 | 14.64% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 2026-01-16 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 14.99% |
© 2024 Yahoo. Tutti i diritti riservati.