Mercado fechará em 1 h 23 min
BOVESPA
131.953,30 +161,75 (+0,12%) MERVAL
1.716.196,00 -40.318,50 (-2,30%) MXX
52.213,24 -396,63 (-0,75%) PETROLEO CRU
77,04 +2,66 (+3,58%) OURO
2.664,90 -2,90 (-0,11%) Bitcoin USD
63.307,14 +584,55 (+0,93%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:36PM EDT. Mercado aberto.
Preço de exercício:180.00
Opções de comprapara11 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011C00180000 | 2024-10-03 9:51AM EDT | 2024-10-11 | 28.47 | 28.15 | 30.90 | 0.00 | - | - | 1 | 89.16% |
| TMUS241018C00180000 | 2024-09-30 3:18PM EDT | 2024-10-18 | 27.60 | 28.70 | 30.80 | 0.00 | - | 10 | 23 | 61.69% |
| TMUS241025C00180000 | 2024-09-30 3:13PM EDT | 2024-10-25 | 25.80 | 29.60 | 30.85 | 0.00 | - | 1 | 2 | 54.93% |
| TMUS241115C00180000 | 2024-10-07 11:29AM EDT | 2024-11-15 | 30.79 | 30.85 | 31.25 | +1.44 | +4.91% | 5 | 1,422 | 45.08% |
| TMUS241220C00180000 | 2024-09-27 12:07PM EDT | 2024-12-20 | 27.45 | 31.60 | 32.00 | 0.00 | - | 18 | 238 | 36.28% |
| TMUS250117C00180000 | 2024-10-02 3:51PM EDT | 2025-01-17 | 33.71 | 31.80 | 33.20 | +0.84 | +2.56% | 1 | 4,374 | 35.15% |
| TMUS250321C00180000 | 2024-09-17 2:28PM EDT | 2025-03-21 | 30.45 | 34.70 | 35.40 | 0.00 | - | 2 | 134 | 33.20% |
| TMUS250620C00180000 | 2024-10-07 10:37AM EDT | 2025-06-20 | 38.29 | 37.50 | 38.30 | +4.61 | +13.69% | 20 | 608 | 32.08% |
| TMUS260116C00180000 | 2024-10-03 1:55PM EDT | 2026-01-16 | 42.45 | 42.80 | 44.00 | 0.00 | - | 8 | 565 | 31.20% |
| TMUS260618C00180000 | 2024-07-31 1:48PM EDT | 2026-06-18 | 25.45 | 36.50 | 40.00 | 0.00 | - | 6 | 21 | 22.60% |
| TMUS261218C00180000 | 2024-09-19 9:47AM EDT | 2026-12-18 | 40.80 | 49.75 | 52.20 | 0.00 | - | 1 | 12 | 31.59% |
Opções de vendapara11 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011P00180000 | 2024-10-03 12:11PM EDT | 2024-10-11 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 51.17% |
| TMUS241018P00180000 | 2024-10-04 3:21PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.75 | 0.00 | - | 22 | 362 | 50.05% |
| TMUS241025P00180000 | 2024-10-04 2:44PM EDT | 2024-10-25 | 0.45 | 0.38 | 0.53 | 0.00 | - | 3 | 5 | 42.82% |
| TMUS241101P00180000 | 2024-10-07 11:45AM EDT | 2024-11-01 | 0.53 | 0.48 | 0.70 | -0.65 | -55.08% | 1 | 2 | 39.04% |
| TMUS241115P00180000 | 2024-10-04 12:21PM EDT | 2024-11-15 | 0.91 | 0.75 | 0.85 | 0.00 | - | 1 | 963 | 33.03% |
| TMUS241220P00180000 | 2024-10-01 10:53AM EDT | 2024-12-20 | 1.80 | 1.35 | 1.56 | 0.00 | - | 14 | 502 | 28.53% |
| TMUS250117P00180000 | 2024-10-04 10:22AM EDT | 2025-01-17 | 2.25 | 1.87 | 1.98 | 0.00 | - | 62 | 1,070 | 26.23% |
| TMUS250221P00180000 | 2024-10-07 9:59AM EDT | 2025-02-21 | 2.71 | 2.58 | 2.76 | -0.29 | -9.67% | 1 | 213 | 25.40% |
| TMUS250321P00180000 | 2024-10-01 3:02PM EDT | 2025-03-21 | 3.75 | 3.15 | 3.40 | 0.00 | - | 2 | 170 | 25.03% |
| TMUS250516P00180000 | 2024-09-23 11:53AM EDT | 2025-05-16 | 5.55 | 3.90 | 4.75 | 0.00 | - | - | 4 | 24.79% |
| TMUS250620P00180000 | 2024-09-23 1:43PM EDT | 2025-06-20 | 6.00 | 4.85 | 5.40 | 0.00 | - | 10 | 656 | 24.38% |
| TMUS250919P00180000 | 2024-09-23 12:46PM EDT | 2025-09-19 | 7.45 | 6.20 | 7.35 | 0.00 | - | 2 | 34 | 24.21% |
| TMUS260116P00180000 | 2024-10-03 1:55PM EDT | 2026-01-16 | 8.69 | 7.95 | 8.85 | 0.00 | - | 5 | 573 | 22.97% |
| TMUS260618P00180000 | 2024-07-31 1:55PM EDT | 2026-06-18 | 15.85 | 9.05 | 13.45 | 0.00 | - | 2 | 7 | 25.19% |
| TMUS261218P00180000 | 2024-10-07 10:13AM EDT | 2026-12-18 | 12.50 | 11.80 | 13.45 | -0.50 | -3.85% | 1 | 30 | 22.14% |
| TMUS270115P00180000 | 2024-09-30 9:52AM EDT | 2027-01-15 | 12.90 | 12.05 | 14.95 | 0.00 | - | - | 21 | 23.20% |
© 2024 Yahoo. Todos os direitos reservados.