Mercado fechará em 2 h 33 min
BOVESPA
132.208,41 +416,86 (+0,32%) MERVAL
1.728.957,25 -27.557,25 (-1,57%) MXX
52.614,30 +4,43 (+0,01%) PETROLEO CRU
77,03 +2,65 (+3,56%) OURO
2.666,40 -1,40 (-0,05%) Bitcoin USD
63.712,66 +979,50 (+1,56%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:27PM EDT. Mercado aberto.
Preço de exercício:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011C00190000 | 2024-10-02 1:28PM EDT | 2024-10-11 | 17.89 | 18.25 | 20.80 | 0.00 | - | 1 | 2 | 76.68% |
| TMUS241018C00190000 | 2024-10-04 12:43PM EDT | 2024-10-18 | 18.55 | 19.85 | 20.55 | 0.00 | - | 4 | 176 | 46.22% |
| TMUS241025C00190000 | 2024-10-04 10:57AM EDT | 2024-10-25 | 18.65 | 20.15 | 21.45 | 0.00 | - | 3 | 7 | 45.34% |
| TMUS241101C00190000 | 2024-09-17 12:34PM EDT | 2024-11-01 | 17.53 | 20.55 | 21.45 | 0.00 | - | - | 70 | 38.76% |
| TMUS241115C00190000 | 2024-10-07 12:50PM EDT | 2024-11-15 | 22.31 | 21.95 | 22.25 | +1.81 | +8.83% | 12 | 874 | 35.74% |
| TMUS241220C00190000 | 2024-10-07 10:13AM EDT | 2024-12-20 | 23.35 | 23.15 | 23.90 | +2.41 | +11.51% | 2 | 1,167 | 32.14% |
| TMUS250117C00190000 | 2024-10-07 10:33AM EDT | 2025-01-17 | 24.95 | 24.50 | 24.90 | +4.44 | +21.65% | 5 | 3,889 | 30.34% |
| TMUS250221C00190000 | 2024-10-07 10:33AM EDT | 2025-02-21 | 26.71 | 26.20 | 26.70 | +8.29 | +45.01% | 5 | 5 | 30.53% |
| TMUS250321C00190000 | 2024-10-02 3:05PM EDT | 2025-03-21 | 26.00 | 27.00 | 27.65 | 0.00 | - | 1 | 51 | 29.85% |
| TMUS250516C00190000 | 2024-09-26 9:39AM EDT | 2025-05-16 | 24.22 | 28.10 | 30.40 | 0.00 | - | 1 | 2 | 30.73% |
| TMUS250620C00190000 | 2024-09-23 1:21PM EDT | 2025-06-20 | 30.78 | 30.10 | 31.05 | +6.78 | +28.25% | 14 | 2,734 | 29.63% |
| TMUS250919C00190000 | 2024-10-04 9:59AM EDT | 2025-09-19 | 31.00 | 32.65 | 33.95 | 0.00 | - | 1 | 9 | 29.48% |
| TMUS260116C00190000 | 2024-10-07 10:11AM EDT | 2026-01-16 | 36.85 | 34.95 | 37.25 | +0.95 | +2.65% | 7 | 367 | 29.35% |
| TMUS260618C00190000 | 2024-07-31 1:50PM EDT | 2026-06-18 | 20.45 | 30.05 | 33.85 | 0.00 | - | - | 2 | 21.98% |
| TMUS261218C00190000 | 2024-09-20 9:52AM EDT | 2026-12-18 | 34.40 | 43.25 | 45.80 | 0.00 | - | 1 | 2 | 30.00% |
| TMUS270115C00190000 | 2024-09-26 3:53PM EDT | 2027-01-15 | 38.47 | 43.85 | 46.40 | 0.00 | - | 1 | 2 | 30.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011P00190000 | 2024-10-04 3:48PM EDT | 2024-10-11 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 55.57% |
| TMUS241018P00190000 | 2024-10-07 9:46AM EDT | 2024-10-18 | 0.23 | 0.03 | 0.41 | -0.03 | -11.54% | 2 | 1,962 | 36.62% |
| TMUS241025P00190000 | 2024-10-04 3:40PM EDT | 2024-10-25 | 0.90 | 0.67 | 0.88 | 0.00 | - | 3 | 18 | 35.40% |
| TMUS241101P00190000 | 2024-10-07 11:45AM EDT | 2024-11-01 | 1.03 | 0.95 | 1.06 | -0.09 | -8.04% | 1 | 9 | 31.96% |
| TMUS241108P00190000 | 2024-10-04 12:39PM EDT | 2024-11-08 | 1.45 | 1.04 | 1.40 | 0.00 | - | 2 | 2 | 30.97% |
| TMUS241115P00190000 | 2024-10-07 10:26AM EDT | 2024-11-15 | 1.35 | 1.41 | 1.54 | -0.36 | -21.05% | 1 | 527 | 29.04% |
| TMUS241220P00190000 | 2024-10-04 12:42PM EDT | 2024-12-20 | 2.57 | 2.42 | 2.60 | -0.20 | -7.22% | 2 | 270 | 25.71% |
| TMUS250117P00190000 | 2024-10-07 9:59AM EDT | 2025-01-17 | 3.31 | 3.10 | 3.30 | -1.18 | -26.28% | 1 | 512 | 24.23% |
| TMUS250221P00190000 | 2024-10-07 11:24AM EDT | 2025-02-21 | 4.35 | 4.10 | 4.30 | -0.71 | -14.03% | 4 | 107 | 23.58% |
| TMUS250321P00190000 | 2024-10-07 9:58AM EDT | 2025-03-21 | 5.17 | 4.85 | 5.20 | -0.63 | -10.86% | 1 | 139 | 23.57% |
| TMUS250516P00190000 | 2024-10-03 12:09PM EDT | 2025-05-16 | 6.55 | 6.10 | 6.55 | 0.00 | - | 1 | 17 | 22.97% |
| TMUS250620P00190000 | 2024-09-30 12:02PM EDT | 2025-06-20 | 7.34 | 6.95 | 7.25 | -0.16 | -2.13% | 50 | 321 | 22.56% |
| TMUS250919P00190000 | 2024-10-03 2:55PM EDT | 2025-09-19 | 9.20 | 8.45 | 9.55 | 0.00 | - | 2 | 88 | 22.72% |
| TMUS260116P00190000 | 2024-10-04 3:20PM EDT | 2026-01-16 | 11.37 | 10.50 | 11.55 | 0.00 | - | 1 | 238 | 22.06% |
| TMUS261218P00190000 | 2024-09-19 12:19PM EDT | 2026-12-18 | 18.05 | 14.40 | 17.25 | 0.00 | - | 29 | 36 | 22.01% |
© 2024 Yahoo. Todos os direitos reservados.