Mercado fechará em 2 h 59 min
BOVESPA
132.025,64 +234,09 (+0,18%) MERVAL
1.731.439,12 -25.075,38 (-1,43%) MXX
52.621,16 +11,29 (+0,02%) PETROLEO CRU
77,06 +2,68 (+3,60%) OURO
2.664,80 -3,00 (-0,11%) Bitcoin USD
63.807,06 +1.212,09 (+1,94%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:01PM EDT. Mercado aberto.
Preço de exercício:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011C00185000 | 2024-10-04 12:00PM EDT | 2024-10-11 | 22.07 | 23.15 | 25.65 | 0.00 | - | 1 | 1 | 85.35% |
| TMUS241018C00185000 | 2024-09-24 10:48AM EDT | 2024-10-18 | 19.56 | 24.55 | 26.25 | 0.00 | - | 10 | 122 | 51.00% |
| TMUS241115C00185000 | 2024-10-03 10:39AM EDT | 2024-11-15 | 25.60 | 26.55 | 27.05 | 0.00 | - | 1 | 1,180 | 39.89% |
| TMUS241220C00185000 | 2024-09-20 3:36PM EDT | 2024-12-20 | 18.15 | 27.50 | 27.80 | 0.00 | - | 1 | 136 | 32.29% |
| TMUS250117C00185000 | 2024-10-07 11:29AM EDT | 2025-01-17 | 28.31 | 28.85 | 29.15 | +1.09 | +4.00% | 5 | 2,679 | 32.00% |
| TMUS250221C00185000 | 2024-10-03 10:25AM EDT | 2025-02-21 | 29.84 | 29.85 | 30.90 | 0.00 | - | 1 | 224 | 32.23% |
| TMUS250321C00185000 | 2024-09-27 1:54PM EDT | 2025-03-21 | 27.50 | 30.95 | 31.90 | 0.00 | - | 1 | 49 | 31.67% |
| TMUS250620C00185000 | 2024-09-24 3:50PM EDT | 2025-06-20 | 27.60 | 33.95 | 34.95 | 0.00 | - | 20 | 562 | 30.81% |
| TMUS250919C00185000 | 2024-09-30 2:51PM EDT | 2025-09-19 | 33.85 | 35.35 | 38.10 | 0.00 | - | - | 5 | 31.06% |
| TMUS260116C00185000 | 2024-10-03 11:45AM EDT | 2026-01-16 | 40.02 | 39.65 | 40.60 | +0.82 | +2.09% | 15 | 291 | 29.88% |
| TMUS260618C00185000 | 2024-07-30 1:00PM EDT | 2026-06-18 | 19.60 | 33.50 | 37.45 | 0.00 | - | 2 | 41 | 22.56% |
| TMUS261218C00185000 | 2024-08-02 11:54AM EDT | 2026-12-18 | 33.00 | 37.00 | 41.20 | 0.00 | - | 2 | 12 | 23.34% |
| TMUS270115C00185000 | 2024-09-24 11:33AM EDT | 2027-01-15 | 41.42 | 46.70 | 49.50 | 0.00 | - | - | 3 | 30.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011P00185000 | 2024-10-07 11:50AM EDT | 2024-10-11 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 4 | 887 | 48.05% |
| TMUS241018P00185000 | 2024-10-03 10:06AM EDT | 2024-10-18 | 0.22 | 0.08 | 0.80 | 0.00 | - | 2 | 1,458 | 52.05% |
| TMUS241025P00185000 | 2024-10-04 2:53PM EDT | 2024-10-25 | 0.65 | 0.48 | 0.68 | 0.00 | - | 2 | 10 | 39.70% |
| TMUS241101P00185000 | 2024-10-01 10:47AM EDT | 2024-11-01 | 1.03 | 0.62 | 0.78 | 0.00 | - | 1 | 29 | 35.13% |
| TMUS241108P00185000 | 2024-10-01 12:56PM EDT | 2024-11-08 | 1.36 | 0.74 | 1.10 | 0.00 | - | - | 2 | 34.23% |
| TMUS241115P00185000 | 2024-10-04 10:28AM EDT | 2024-11-15 | 1.26 | 0.99 | 1.16 | 0.00 | - | 2 | 1,285 | 31.57% |
| TMUS241220P00185000 | 2024-10-03 2:40PM EDT | 2024-12-20 | 2.05 | 1.79 | 1.96 | 0.00 | - | 1 | 274 | 27.19% |
| TMUS250117P00185000 | 2024-10-04 11:55AM EDT | 2025-01-17 | 2.40 | 2.39 | 2.53 | -0.39 | -13.98% | 50 | 482 | 25.39% |
| TMUS250221P00185000 | 2024-10-03 9:30AM EDT | 2025-02-21 | 3.67 | 3.25 | 3.40 | 0.00 | - | 1 | 299 | 24.59% |
| TMUS250321P00185000 | 2024-10-04 2:19PM EDT | 2025-03-21 | 4.45 | 3.90 | 4.25 | 0.00 | - | 2 | 197 | 24.62% |
| TMUS250516P00185000 | 2024-10-03 9:50AM EDT | 2025-05-16 | 5.55 | 5.00 | 5.60 | 0.00 | - | 4 | 11 | 24.13% |
| TMUS250620P00185000 | 2024-10-07 11:45AM EDT | 2025-06-20 | 6.15 | 5.75 | 6.30 | -0.63 | -9.29% | 121 | 502 | 23.74% |
| TMUS250919P00185000 | 2024-10-03 3:14PM EDT | 2025-09-19 | 8.05 | 7.15 | 8.25 | 0.00 | - | 3 | 69 | 23.44% |
| TMUS260116P00185000 | 2024-10-07 12:30PM EDT | 2026-01-16 | 9.54 | 9.75 | 10.70 | -1.46 | -13.27% | 22 | 91 | 23.40% |
| TMUS260618P00185000 | 2024-07-31 1:52PM EDT | 2026-06-18 | 18.15 | 10.50 | 14.85 | 0.00 | - | - | 0 | 24.80% |
| TMUS261218P00185000 | 2024-09-19 12:19PM EDT | 2026-12-18 | 15.75 | 13.20 | 15.60 | 0.00 | - | 26 | 21 | 22.50% |
| TMUS270115P00185000 | 2024-09-30 3:34PM EDT | 2027-01-15 | 14.20 | 12.40 | 16.40 | 0.00 | - | - | 3 | 22.85% |
© 2024 Yahoo. Todos os direitos reservados.