Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.485,65 -871,17 (-1,52%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816C00115000 | 2024-02-28 3:42PM EDT | 115.00 | 50.43 | 48.75 | 52.25 | 0.00 | - | - | 2 | 0.00% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 125.00 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 135.00 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 0.00% |
| TMUS240816C00140000 | 2024-05-17 1:49PM EDT | 140.00 | 25.45 | 35.70 | 39.40 | 0.00 | - | 1 | 3 | 64.33% |
| TMUS240816C00145000 | 2024-06-14 10:29AM EDT | 145.00 | 32.80 | 30.70 | 34.90 | 0.00 | - | 15 | 10 | 60.71% |
| TMUS240816C00150000 | 2024-06-12 11:20AM EDT | 150.00 | 25.07 | 25.90 | 28.45 | 0.00 | - | 2 | 302 | 44.56% |
| TMUS240816C00155000 | 2024-06-14 10:34AM EDT | 155.00 | 23.44 | 21.05 | 23.65 | 0.00 | - | 1 | 149 | 39.53% |
| TMUS240816C00160000 | 2024-06-27 3:54PM EDT | 160.00 | 19.70 | 17.20 | 18.60 | 0.00 | - | 6 | 924 | 32.81% |
| TMUS240816C00165000 | 2024-06-28 12:59PM EDT | 165.00 | 15.92 | 12.90 | 14.60 | +0.33 | +2.12% | 1 | 1,358 | 31.15% |
| TMUS240816C00170000 | 2024-06-28 3:13PM EDT | 170.00 | 10.04 | 9.10 | 10.10 | -0.14 | -1.38% | 3 | 1,293 | 25.90% |
| TMUS240816C00175000 | 2024-06-28 3:41PM EDT | 175.00 | 6.80 | 6.45 | 6.70 | +0.10 | +1.49% | 31 | 2,550 | 23.74% |
| TMUS240816C00180000 | 2024-06-28 3:53PM EDT | 180.00 | 4.11 | 3.85 | 4.10 | -0.39 | -8.67% | 171 | 2,734 | 22.33% |
| TMUS240816C00185000 | 2024-06-28 3:53PM EDT | 185.00 | 2.34 | 2.19 | 2.30 | -0.14 | -5.65% | 274 | 961 | 21.40% |
| TMUS240816C00190000 | 2024-06-28 3:49PM EDT | 190.00 | 1.25 | 1.17 | 1.35 | -0.27 | -17.76% | 36 | 643 | 21.80% |
| TMUS240816C00195000 | 2024-06-28 2:43PM EDT | 195.00 | 0.71 | 0.62 | 0.82 | -0.06 | -7.79% | 4 | 330 | 22.63% |
| TMUS240816C00200000 | 2024-06-28 9:30AM EDT | 200.00 | 0.60 | 0.34 | 0.62 | +0.16 | +36.36% | 1 | 380 | 24.68% |
| TMUS240816C00210000 | 2024-06-28 1:57PM EDT | 210.00 | 0.33 | 0.10 | 0.90 | +0.05 | +17.86% | 2 | 299 | 34.39% |
| TMUS240816C00220000 | 2024-06-28 3:48PM EDT | 220.00 | 0.18 | 0.17 | 1.44 | -0.15 | -45.45% | 3 | 541 | 45.91% |
| TMUS240816C00230000 | 2024-06-18 12:15PM EDT | 230.00 | 0.31 | 0.04 | 0.75 | 0.00 | - | 2 | 5 | 45.12% |
| TMUS240816C00240000 | 2024-06-28 3:53PM EDT | 240.00 | 0.16 | 0.00 | 0.75 | -0.14 | -46.67% | 2 | 15 | 50.56% |
| TMUS240816C00250000 | 2024-06-28 2:54PM EDT | 250.00 | 0.12 | 0.04 | 0.35 | -0.04 | -25.00% | 6 | 235 | 48.68% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816P00080000 | 2024-06-17 1:04PM EDT | 80.00 | 0.09 | 0.00 | 1.30 | 0.00 | - | 8 | 9 | 117.24% |
| TMUS240816P00085000 | 2024-06-10 1:46PM EDT | 85.00 | 0.13 | 0.00 | 1.31 | 0.00 | - | - | 5 | 109.28% |
| TMUS240816P00090000 | 2024-06-06 11:17AM EDT | 90.00 | 0.15 | 0.00 | 2.18 | 0.00 | - | - | 652 | 112.16% |
| TMUS240816P00095000 | 2024-06-06 11:17AM EDT | 95.00 | 0.15 | 0.00 | 1.34 | 0.00 | - | - | 112 | 94.82% |
| TMUS240816P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.13 | 0.00 | 0.63 | 0.00 | - | 3,113 | 3,115 | 77.25% |
| TMUS240816P00105000 | 2024-02-13 2:39PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 62.31% |
| TMUS240816P00110000 | 2024-01-23 4:39PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 67.53% |
| TMUS240816P00115000 | 2024-06-28 3:33PM EDT | 115.00 | 0.15 | 0.00 | 0.36 | -0.08 | -34.78% | 74 | 6 | 55.18% |
| TMUS240816P00120000 | 2024-06-24 12:08PM EDT | 120.00 | 0.20 | 0.10 | 0.33 | -0.05 | -20.00% | 1 | 15 | 51.66% |
| TMUS240816P00125000 | 2024-06-28 10:57AM EDT | 125.00 | 0.25 | 0.08 | 0.33 | +0.04 | +19.05% | 20 | 14 | 50.24% |
| TMUS240816P00130000 | 2024-06-03 11:56AM EDT | 130.00 | 0.47 | 0.10 | 1.47 | 0.00 | - | 1 | 6 | 53.71% |
| TMUS240816P00135000 | 2024-06-03 11:56AM EDT | 135.00 | 0.58 | 0.01 | 2.39 | 0.00 | - | 1 | 48 | 53.39% |
| TMUS240816P00140000 | 2024-06-14 1:09PM EDT | 140.00 | 0.55 | 0.15 | 0.94 | 0.00 | - | 3 | 148 | 44.78% |
| TMUS240816P00145000 | 2024-06-28 11:38AM EDT | 145.00 | 0.54 | 0.25 | 0.45 | +0.26 | +92.86% | 5 | 231 | 33.20% |
| TMUS240816P00150000 | 2024-06-27 3:42PM EDT | 150.00 | 0.45 | 0.49 | 0.60 | +0.02 | +4.65% | 1 | 798 | 30.40% |
| TMUS240816P00155000 | 2024-06-26 1:14PM EDT | 155.00 | 0.62 | 0.61 | 0.84 | -0.05 | -7.46% | 100 | 596 | 27.83% |
| TMUS240816P00160000 | 2024-06-28 9:34AM EDT | 160.00 | 0.97 | 0.94 | 1.18 | +0.02 | +2.11% | 3 | 866 | 25.15% |
| TMUS240816P00165000 | 2024-06-28 3:59PM EDT | 165.00 | 1.54 | 1.51 | 2.16 | -0.03 | -1.91% | 11 | 1,096 | 24.94% |
| TMUS240816P00170000 | 2024-06-28 3:43PM EDT | 170.00 | 2.52 | 2.51 | 2.60 | +0.26 | +11.50% | 1 | 1,171 | 20.19% |
| TMUS240816P00175000 | 2024-06-28 2:19PM EDT | 175.00 | 3.65 | 4.05 | 4.20 | -0.12 | -3.18% | 153 | 2,011 | 18.58% |
| TMUS240816P00180000 | 2024-06-28 2:58PM EDT | 180.00 | 6.30 | 6.40 | 6.70 | +0.05 | +0.80% | 93 | 1,170 | 17.43% |
| TMUS240816P00185000 | 2024-06-28 9:39AM EDT | 185.00 | 8.51 | 9.65 | 11.30 | -1.40 | -14.13% | 2 | 779 | 22.24% |
| TMUS240816P00190000 | 2024-06-27 9:58AM EDT | 190.00 | 13.91 | 13.25 | 16.10 | 0.00 | - | 2 | 3 | 26.82% |
© 2024 Yahoo. Todos los derechos reservados.