Mercado fechará em 5 h 36 min
BOVESPA
128.549,12 +949,55 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
58.042,74 +324,70 (+0,56%) PETROLEO CRU
79,12 +0,86 (+1,10%) OURO
2.349,30 -25,70 (-1,08%) Bitcoin USD
62.925,03 +1.699,41 (+2,78%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:24AM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00070000 | 2024-02-21 2:46PM EDT | 70.00 | 93.80 | 89.05 | 93.10 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240517C00075000 | 2023-09-21 3:02PM EDT | 75.00 | 67.20 | 62.75 | 64.40 | 0.00 | - | 37 | 27 | 0.00% |
| TMUS240517C00080000 | 2024-02-23 2:45PM EDT | 80.00 | 84.40 | 79.45 | 82.35 | 0.00 | - | 6 | 60 | 0.00% |
| TMUS240517C00085000 | 2023-09-21 2:34PM EDT | 85.00 | 57.95 | 53.30 | 55.00 | 0.00 | - | 14 | 23 | 0.00% |
| TMUS240517C00090000 | 2024-02-23 3:52PM EDT | 90.00 | 74.65 | 69.35 | 73.30 | 0.00 | - | 8 | 15 | 0.00% |
| TMUS240517C00095000 | 2023-09-21 10:22AM EDT | 95.00 | 50.10 | 44.55 | 45.10 | 0.00 | - | 1 | 15 | 0.00% |
| TMUS240517C00100000 | 2023-09-21 3:32PM EDT | 100.00 | 43.75 | 39.85 | 40.60 | 0.00 | - | 10 | 131 | 0.00% |
| TMUS240517C00105000 | 2023-09-18 1:06PM EDT | 105.00 | 40.00 | 37.85 | 38.95 | 0.00 | - | 2 | 5 | 0.00% |
| TMUS240517C00110000 | 2023-12-13 11:10AM EDT | 110.00 | 51.05 | 52.55 | 55.50 | 0.00 | - | 2 | 244 | 201.37% |
| TMUS240517C00115000 | 2023-09-18 10:06AM EDT | 115.00 | 32.00 | 29.60 | 30.20 | 0.00 | - | 8 | 54 | 0.00% |
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 120.00 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 190.58% |
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 130.00 | 33.20 | 33.20 | 37.10 | 0.00 | - | 10 | 10 | 168.12% |
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 135.00 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 156.45% |
| TMUS240517C00140000 | 2024-05-10 11:17AM EDT | 140.00 | 24.00 | 23.35 | 24.15 | 0.00 | - | 1,000 | 1,023 | 82.13% |
| TMUS240517C00145000 | 2024-05-03 1:02PM EDT | 145.00 | 20.78 | 18.40 | 18.95 | 0.00 | - | 4 | 636 | 63.18% |
| TMUS240517C00150000 | 2024-05-10 3:02PM EDT | 150.00 | 14.60 | 13.55 | 13.90 | 0.00 | - | 4 | 6,730 | 50.54% |
| TMUS240517C00155000 | 2024-05-08 10:41AM EDT | 155.00 | 9.05 | 8.45 | 9.25 | 0.00 | - | 3 | 1,470 | 47.95% |
| TMUS240517C00157500 | 2024-04-29 11:19AM EDT | 157.50 | 7.89 | 5.95 | 6.65 | 0.00 | - | 5 | 21 | 36.38% |
| TMUS240517C00160000 | 2024-05-10 2:49PM EDT | 160.00 | 4.59 | 3.55 | 3.95 | 0.00 | - | 6 | 5,775 | 22.88% |
| TMUS240517C00162500 | 2024-05-10 1:33PM EDT | 162.50 | 2.20 | 1.35 | 1.76 | 0.00 | - | 36 | 1,153 | 16.38% |
| TMUS240517C00165000 | 2024-05-13 10:00AM EDT | 165.00 | 0.53 | 0.38 | 0.42 | -0.13 | -19.70% | 9 | 18,678 | 13.33% |
| TMUS240517C00167500 | 2024-05-13 9:51AM EDT | 167.50 | 0.13 | 0.05 | 0.09 | -0.05 | -27.78% | 7 | 2,540 | 14.45% |
| TMUS240517C00170000 | 2024-05-13 9:45AM EDT | 170.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 5 | 5,587 | 20.80% |
| TMUS240517C00172500 | 2024-05-03 10:45AM EDT | 172.50 | 0.07 | 0.01 | 0.76 | 0.00 | - | 43 | 413 | 46.29% |
| TMUS240517C00175000 | 2024-05-10 12:53PM EDT | 175.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 2 | 1,582 | 36.18% |
| TMUS240517C00177500 | 2024-05-13 9:57AM EDT | 177.50 | 0.02 | 0.02 | 0.04 | -0.31 | -93.94% | 2 | 88 | 33.20% |
| TMUS240517C00180000 | 2024-05-13 10:03AM EDT | 180.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 207 | 1,871 | 37.89% |
| TMUS240517C00185000 | 2024-05-13 9:39AM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 1,262 | 42.97% |
| TMUS240517C00187500 | 2024-04-25 9:56AM EDT | 187.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 3 | 52.93% |
| TMUS240517C00190000 | 2024-05-06 2:58PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 101 | 79.98% |
| TMUS240517C00195000 | 2024-05-06 3:16PM EDT | 195.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 210 | 232 | 61.72% |
| TMUS240517C00200000 | 2024-03-04 4:14PM EDT | 200.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 141 | 83.40% |
| TMUS240517C00210000 | 2024-03-07 4:03PM EDT | 210.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 100.59% |
| TMUS240517C00220000 | 2024-02-06 4:22PM EDT | 220.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 109.77% |
| TMUS240517C00230000 | 2024-01-23 4:32PM EDT | 230.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 127.73% |
| TMUS240517C00240000 | 2024-01-22 4:30PM EDT | 240.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 1 | 138.48% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00070000 | 2024-01-23 1:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TMUS240517P00075000 | 2024-01-12 4:39PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 286.33% |
| TMUS240517P00080000 | 2024-01-12 4:41PM EDT | 80.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 239.84% |
| TMUS240517P00085000 | 2024-03-04 2:24PM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 20 | 246.09% |
| TMUS240517P00090000 | 2023-11-30 3:31PM EDT | 90.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 2 | 28 | 246.48% |
| TMUS240517P00095000 | 2024-02-26 4:12PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 167.19% |
| TMUS240517P00100000 | 2024-02-05 3:25PM EDT | 100.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 182.42% |
| TMUS240517P00105000 | 2024-02-02 3:40PM EDT | 105.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 167.19% |
| TMUS240517P00110000 | 2024-04-25 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 190 | 8,685 | 117.19% |
| TMUS240517P00115000 | 2024-02-07 12:07PM EDT | 115.00 | 0.19 | 0.02 | 0.42 | 0.00 | - | 2 | 550 | 151.95% |
| TMUS240517P00120000 | 2024-02-07 12:06PM EDT | 120.00 | 0.22 | 0.03 | 0.54 | 0.00 | - | 2 | 749 | 141.99% |
| TMUS240517P00125000 | 2024-05-02 1:53PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 812 | 132.32% |
| TMUS240517P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3,188 | 84.38% |
| TMUS240517P00135000 | 2024-05-10 12:50PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 1,845 | 66.02% |
| TMUS240517P00140000 | 2024-05-10 2:50PM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 1,721 | 84.38% |
| TMUS240517P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 0.10 | 0.01 | 0.70 | 0.00 | - | 81 | 2,167 | 67.97% |
| TMUS240517P00148000 | 2024-05-09 3:19PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 3 | 25.00% |
| TMUS240517P00149000 | 2024-05-09 3:19PM EDT | 149.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 20 | 60 | 56.64% |
| TMUS240517P00150000 | 2024-05-09 2:55PM EDT | 150.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 40 | 8,640 | 51.32% |
| TMUS240517P00152500 | 2024-05-03 10:44AM EDT | 152.50 | 0.13 | 0.04 | 0.12 | 0.00 | - | 40 | 45 | 34.96% |
| TMUS240517P00155000 | 2024-05-09 12:56PM EDT | 155.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 15 | 3,705 | 25.98% |
| TMUS240517P00157500 | 2024-05-13 10:08AM EDT | 157.50 | 0.07 | 0.02 | 0.21 | +0.04 | +400.00% | 1 | 672 | 24.32% |
| TMUS240517P00160000 | 2024-05-13 10:09AM EDT | 160.00 | 0.10 | 0.09 | 0.13 | +0.01 | +9.09% | 25 | 9,362 | 14.21% |
| TMUS240517P00162500 | 2024-05-10 3:55PM EDT | 162.50 | 0.35 | 0.39 | 0.45 | 0.00 | - | 1 | 3,090 | 10.91% |
| TMUS240517P00165000 | 2024-05-13 9:45AM EDT | 165.00 | 1.35 | 1.67 | 1.73 | +0.16 | +13.45% | 100 | 4,154 | 8.59% |
| TMUS240517P00167500 | 2024-05-10 12:28PM EDT | 167.50 | 3.25 | 3.50 | 4.40 | 0.00 | - | 8 | 25 | 20.66% |
| TMUS240517P00170000 | 2024-05-03 10:47AM EDT | 170.00 | 5.50 | 5.00 | 7.05 | 0.00 | - | 1 | 79 | 32.03% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 175.00 | 15.40 | 11.15 | 12.20 | 0.00 | - | 1 | 0 | 50.73% |
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 180.00 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 106.74% |
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 185.00 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 64.26% |
© 2024 Yahoo. Todos os direitos reservados.