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
56.603,83 -722,07 (-1,26%)
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 comprapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620C00105000 | 2023-12-14 11:01AM EDT | 105.00 | 58.01 | 61.00 | 65.50 | 0.00 | - | - | 0 | 0.00% |
| TMUS250620C00110000 | 2023-12-13 2:02PM EDT | 110.00 | 56.60 | 56.50 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 120.00 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS250620C00125000 | 2024-01-26 4:34PM EDT | 125.00 | 44.85 | 45.50 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 130.00 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 20.03% |
| TMUS250620C00140000 | 2024-06-20 1:34PM EDT | 140.00 | 44.42 | 41.00 | 44.95 | 0.00 | - | 1 | 2 | 36.17% |
| TMUS250620C00145000 | 2024-05-13 2:51PM EDT | 145.00 | 27.47 | 35.50 | 40.00 | 0.00 | - | 2 | 1 | 33.06% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 150.00 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS250620C00155000 | 2024-06-24 12:17PM EDT | 155.00 | 33.50 | 30.45 | 33.95 | 0.00 | - | 1 | 3 | 33.45% |
| TMUS250620C00160000 | 2024-06-21 2:26PM EDT | 160.00 | 28.15 | 26.60 | 28.70 | 0.00 | - | 2 | 328 | 29.60% |
| TMUS250620C00165000 | 2024-06-24 12:49PM EDT | 165.00 | 25.16 | 22.85 | 25.25 | 0.00 | - | 5 | 434 | 28.53% |
| TMUS250620C00170000 | 2024-06-14 11:42AM EDT | 170.00 | 20.69 | 19.70 | 22.00 | 0.00 | - | 1 | 420 | 27.53% |
| TMUS250620C00175000 | 2024-06-13 1:10PM EDT | 175.00 | 17.75 | 16.00 | 20.50 | 0.00 | - | 1 | 1,323 | 28.82% |
| TMUS250620C00180000 | 2024-06-24 2:23PM EDT | 180.00 | 16.00 | 13.85 | 16.05 | 0.00 | - | 1 | 693 | 25.53% |
| TMUS250620C00185000 | 2024-06-18 3:25PM EDT | 185.00 | 13.80 | 12.65 | 13.75 | 0.00 | - | 8 | 545 | 25.06% |
| TMUS250620C00190000 | 2024-06-27 2:25PM EDT | 190.00 | 12.22 | 9.65 | 11.55 | +1.12 | +10.09% | 10 | 2,764 | 24.43% |
| TMUS250620C00195000 | 2024-06-25 2:30PM EDT | 195.00 | 9.97 | 8.80 | 9.90 | 0.00 | - | 14 | 697 | 24.30% |
| TMUS250620C00200000 | 2024-06-27 3:05PM EDT | 200.00 | 7.75 | 7.10 | 8.20 | 0.00 | - | 1 | 1,790 | 23.80% |
| TMUS250620C00210000 | 2024-06-27 3:10PM EDT | 210.00 | 5.10 | 3.85 | 5.60 | 0.00 | - | 750 | 2,047 | 23.17% |
| TMUS250620C00220000 | 2024-06-21 10:43AM EDT | 220.00 | 3.88 | 2.81 | 5.55 | 0.00 | - | 1 | 171 | 26.27% |
| TMUS250620C00240000 | 2024-06-21 10:43AM EDT | 240.00 | 1.68 | 0.00 | 1.85 | 0.00 | - | 2 | 1,949 | 22.94% |
| TMUS250620C00250000 | 2024-06-07 9:58AM EDT | 250.00 | 1.01 | 0.00 | 3.20 | 0.00 | - | 2 | 5 | 28.95% |
| TMUS250620C00260000 | 2024-06-06 2:28PM EDT | 260.00 | 1.43 | 0.00 | 2.85 | 0.00 | - | - | 1 | 30.14% |
Opciones de ventapara20 de junio de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250620P00080000 | 2024-06-10 10:32AM EDT | 80.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 10 | 151 | 42.85% |
| TMUS250620P00085000 | 2024-01-10 3:11PM EDT | 85.00 | 1.56 | 0.76 | 1.15 | 0.00 | - | - | 27 | 45.12% |
| TMUS250620P00095000 | 2024-05-08 2:08PM EDT | 95.00 | 0.50 | 0.14 | 0.92 | 0.00 | - | 5 | 8 | 37.33% |
| TMUS250620P00100000 | 2024-05-21 1:32PM EDT | 100.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | - | 1,500 | 36.61% |
| TMUS250620P00105000 | 2024-04-25 10:18AM EDT | 105.00 | 1.05 | 0.00 | 3.00 | 0.00 | - | 57 | 64 | 42.66% |
| TMUS250620P00110000 | 2024-05-31 2:15PM EDT | 110.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | 1 | 414 | 39.59% |
| TMUS250620P00115000 | 2024-04-05 9:48AM EDT | 115.00 | 1.90 | 0.00 | 1.63 | 0.00 | - | 1 | 1 | 31.07% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 120.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 370 | 6.25% |
| TMUS250620P00125000 | 2024-06-12 10:19AM EDT | 125.00 | 1.50 | 0.00 | 2.42 | 0.00 | - | 1 | 411 | 29.12% |
| TMUS250620P00130000 | 2024-06-21 12:13PM EDT | 130.00 | 1.73 | 0.00 | 2.41 | 0.00 | - | 1 | 1,878 | 26.54% |
| TMUS250620P00135000 | 2024-06-12 3:27PM EDT | 135.00 | 2.00 | 0.85 | 2.60 | -0.35 | -14.89% | 1 | 695 | 24.63% |
| TMUS250620P00140000 | 2024-06-24 1:34PM EDT | 140.00 | 2.36 | 2.36 | 3.00 | 0.00 | - | 20 | 2,314 | 23.26% |
| TMUS250620P00145000 | 2024-06-03 10:00AM EDT | 145.00 | 3.53 | 1.57 | 5.55 | 0.00 | - | 1 | 4,556 | 26.54% |
| TMUS250620P00150000 | 2024-06-04 3:51PM EDT | 150.00 | 3.46 | 2.96 | 6.30 | 0.00 | - | 3 | 3,629 | 25.18% |
| TMUS250620P00155000 | 2024-06-12 1:10PM EDT | 155.00 | 6.00 | 4.75 | 5.40 | 0.00 | - | 7 | 2,957 | 20.60% |
| TMUS250620P00160000 | 2024-06-27 12:26PM EDT | 160.00 | 5.90 | 5.85 | 6.45 | 0.00 | - | 11 | 4,130 | 19.61% |
| TMUS250620P00165000 | 2024-06-28 12:25PM EDT | 165.00 | 6.95 | 7.20 | 7.80 | -0.60 | -7.95% | 1 | 1,204 | 18.78% |
| TMUS250620P00170000 | 2024-06-18 2:52PM EDT | 170.00 | 8.85 | 7.10 | 9.65 | 0.00 | - | 1 | 1,688 | 18.34% |
| TMUS250620P00175000 | 2024-06-24 1:58PM EDT | 175.00 | 9.90 | 9.80 | 13.50 | 0.00 | - | 147 | 1,717 | 20.37% |
| TMUS250620P00180000 | 2024-06-21 2:45PM EDT | 180.00 | 12.70 | 11.75 | 15.50 | 0.00 | - | 7 | 46 | 19.26% |
| TMUS250620P00185000 | 2024-06-27 11:38AM EDT | 185.00 | 16.20 | 15.55 | 17.10 | 0.00 | - | 1 | 63 | 17.14% |
| TMUS250620P00190000 | 2024-02-07 1:08PM EDT | 190.00 | 29.15 | 25.85 | 27.40 | 0.00 | - | 14 | 15 | 27.42% |
© 2024 Yahoo. Todos los derechos reservados.