Mercados españoles abiertos en 4 hrs 8 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,40 +104,32 (+0,26%) Dólar/Euro
1,0754 +0,0038 (+0,35%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.885,30 +2.416,67 (+4,28%)
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:
Precio de ejercicio:185.00
Opciones de comprapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705C00185000 | 2024-06-28 1:15PM EDT | 2024-07-05 | 0.18 | 0.07 | 0.16 | -0.02 | -10.00% | 20 | 510 | 27.34% |
| TMUS240712C00185000 | 2024-06-28 2:30PM EDT | 2024-07-12 | 0.35 | 0.22 | 0.48 | +0.05 | +16.67% | 6 | 725 | 23.49% |
| TMUS240719C00185000 | 2024-06-28 3:48PM EDT | 2024-07-19 | 0.59 | 0.41 | 0.73 | -0.20 | -25.32% | 21 | 7,030 | 21.36% |
| TMUS240726C00185000 | 2024-06-28 3:11PM EDT | 2024-07-26 | 0.99 | 0.69 | 1.02 | +0.20 | +25.32% | 13 | 261 | 20.62% |
| TMUS240802C00185000 | 2024-06-28 10:18AM EDT | 2024-08-02 | 2.30 | 1.45 | 1.94 | +0.50 | +27.78% | 5 | 336 | 24.02% |
| TMUS240816C00185000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 2.34 | 2.19 | 2.30 | -0.14 | -5.65% | 274 | 961 | 21.85% |
| TMUS240920C00185000 | 2024-06-28 2:39PM EDT | 2024-09-20 | 3.75 | 3.40 | 3.70 | 0.00 | - | 36 | 635 | 21.31% |
| TMUS241115C00185000 | 2024-06-28 11:23AM EDT | 2024-11-15 | 7.13 | 6.20 | 6.40 | +0.43 | +6.42% | 7 | 1,233 | 23.07% |
| TMUS241220C00185000 | 2024-06-21 1:36PM EDT | 2024-12-20 | 7.11 | 6.10 | 7.40 | 0.00 | - | 6 | 93 | 22.73% |
| TMUS250117C00185000 | 2024-06-28 10:20AM EDT | 2025-01-17 | 9.21 | 8.05 | 8.50 | +0.46 | +5.26% | 1 | 2,726 | 23.25% |
| TMUS250321C00185000 | 2024-06-12 10:40AM EDT | 2025-03-21 | 9.70 | 10.00 | 10.90 | 0.00 | - | 2 | 22 | 24.35% |
| TMUS250620C00185000 | 2024-06-18 3:25PM EDT | 2025-06-20 | 13.80 | 12.65 | 13.75 | 0.00 | - | 8 | 545 | 25.13% |
| TMUS260116C00185000 | 2024-06-12 2:05PM EDT | 2026-01-16 | 16.20 | 17.90 | 19.35 | 0.00 | - | 25 | 217 | 26.33% |
| TMUS261218C00185000 | 2024-06-24 3:40PM EDT | 2026-12-18 | 25.75 | 22.50 | 27.00 | +25.75 | - | - | 2 | 27.78% |
Opciones de ventapara5 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240705P00185000 | 2024-06-12 9:37AM EDT | 2024-07-05 | 9.35 | 6.80 | 10.80 | 0.00 | - | 1 | 4 | 62.33% |
| TMUS240712P00185000 | 2024-06-17 11:05AM EDT | 2024-07-12 | 9.20 | 8.15 | 10.75 | 0.00 | - | 1 | 11 | 39.76% |
| TMUS240719P00185000 | 2024-06-21 12:08PM EDT | 2024-07-19 | 9.64 | 8.80 | 10.20 | 0.00 | - | 4 | 696 | 27.22% |
| TMUS240726P00185000 | 2024-06-07 9:50AM EDT | 2024-07-26 | 7.38 | 8.60 | 9.75 | 0.00 | - | 1 | 1 | 19.92% |
| TMUS240816P00185000 | 2024-06-28 9:39AM EDT | 2024-08-16 | 8.51 | 9.65 | 11.30 | -1.40 | -14.13% | 2 | 779 | 22.71% |
| TMUS240920P00185000 | 2024-06-17 2:19PM EDT | 2024-09-20 | 10.30 | 9.75 | 11.90 | 0.00 | - | 11 | 30 | 19.26% |
| TMUS241115P00185000 | 2024-06-24 10:04AM EDT | 2024-11-15 | 11.60 | 12.20 | 12.95 | 0.00 | - | 7 | 26 | 17.53% |
| TMUS241220P00185000 | 2024-06-10 10:26AM EDT | 2024-12-20 | 10.75 | 11.75 | 14.00 | 0.00 | - | 55 | 206 | 17.98% |
| TMUS250117P00185000 | 2024-06-18 3:37PM EDT | 2025-01-17 | 13.10 | 12.75 | 13.75 | 0.00 | - | 5 | 140 | 16.18% |
| TMUS250321P00185000 | 2024-05-16 3:49PM EDT | 2025-03-21 | 22.15 | 13.75 | 16.95 | 0.00 | - | 25 | 32 | 19.67% |
| TMUS250620P00185000 | 2024-06-27 11:38AM EDT | 2025-06-20 | 16.20 | 15.55 | 17.10 | 0.00 | - | 1 | 63 | 17.19% |
| TMUS261218P00185000 | 2024-06-21 2:47PM EDT | 2026-12-18 | 21.15 | 19.00 | 24.00 | 0.00 | - | 21 | 21 | 17.10% |
© 2024 Yahoo. Todos los derechos reservados.