Mercado fechará em 1 h 37 min
BOVESPA
132.253,06 +461,52 (+0,35%) MERVAL
1.723.323,50 -33.191,00 (-1,89%) MXX
52.327,79 -282,08 (-0,54%) PETROLEO CRU
76,80 +2,42 (+3,25%) OURO
2.665,10 -2,70 (-0,10%) Bitcoin USD
63.381,49 +745,54 (+1,19%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:23PM EDT. Mercado aberto.
Preço de exercício:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011C00195000 | 2024-09-27 2:23PM EDT | 2024-10-11 | 11.52 | 13.50 | 15.90 | 0.00 | - | 1 | 3 | 51.88% |
| TMUS241018C00195000 | 2024-10-04 3:01PM EDT | 2024-10-18 | 14.05 | 14.00 | 15.05 | 0.00 | - | 17 | 1,859 | 37.72% |
| TMUS241025C00195000 | 2024-10-07 10:30AM EDT | 2024-10-25 | 16.62 | 15.40 | 16.15 | +1.60 | +10.65% | 2 | 8 | 38.84% |
| TMUS241101C00195000 | 2024-10-07 10:30AM EDT | 2024-11-01 | 16.94 | 16.35 | 16.70 | +1.14 | +7.22% | 2 | 6 | 36.57% |
| TMUS241115C00195000 | 2024-10-03 10:41AM EDT | 2024-11-15 | 16.75 | 17.30 | 18.30 | 0.00 | - | 2 | 876 | 36.82% |
| TMUS241220C00195000 | 2024-10-02 9:49AM EDT | 2024-12-20 | 17.30 | 18.75 | 19.00 | 0.00 | - | 1 | 1,065 | 29.11% |
| TMUS250117C00195000 | 2024-10-07 1:42PM EDT | 2025-01-17 | 20.53 | 20.20 | 20.60 | +0.50 | +2.50% | 4 | 2,997 | 29.05% |
| TMUS250221C00195000 | 2024-09-27 11:39AM EDT | 2025-02-21 | 17.95 | 22.20 | 22.60 | 0.00 | - | 5 | 7 | 29.51% |
| TMUS250321C00195000 | 2024-09-30 12:18PM EDT | 2025-03-21 | 23.42 | 22.90 | 23.45 | +2.62 | +12.60% | 1 | 82 | 28.59% |
| TMUS250620C00195000 | 2024-09-19 2:57PM EDT | 2025-06-20 | 21.00 | 26.35 | 27.15 | 0.00 | - | 3 | 894 | 28.77% |
| TMUS250919C00195000 | 2024-10-02 10:42AM EDT | 2025-09-19 | 28.10 | 29.15 | 30.75 | 0.00 | - | 2 | 1 | 29.50% |
| TMUS260116C00195000 | 2024-10-03 11:44AM EDT | 2026-01-16 | 32.65 | 31.60 | 33.65 | 0.00 | - | 2 | 709 | 28.77% |
| TMUS260618C00195000 | 2024-09-11 3:17PM EDT | 2026-06-18 | 28.28 | 36.05 | 38.05 | 0.00 | - | 11 | 302 | 29.30% |
| TMUS261218C00195000 | 2024-08-07 9:59AM EDT | 2026-12-18 | 28.85 | 28.50 | 33.00 | 0.00 | - | - | 1 | 21.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011P00195000 | 2024-10-03 3:09PM EDT | 2024-10-11 | 0.25 | 0.00 | 0.75 | 0.00 | - | 67 | 75 | 51.17% |
| TMUS241018P00195000 | 2024-10-07 12:22PM EDT | 2024-10-18 | 0.29 | 0.25 | 0.29 | -0.10 | -25.64% | 15 | 3,466 | 25.73% |
| TMUS241025P00195000 | 2024-10-07 12:43PM EDT | 2024-10-25 | 1.20 | 1.18 | 1.31 | -0.15 | -11.11% | 5 | 74 | 31.54% |
| TMUS241101P00195000 | 2024-10-02 11:57AM EDT | 2024-11-01 | 1.50 | 1.49 | 1.61 | -0.30 | -16.67% | 1 | 34 | 29.10% |
| TMUS241115P00195000 | 2024-10-07 1:15PM EDT | 2024-11-15 | 2.09 | 2.05 | 2.19 | -0.24 | -10.30% | 7 | 863 | 26.55% |
| TMUS241220P00195000 | 2024-10-04 12:42PM EDT | 2024-12-20 | 3.34 | 3.30 | 3.50 | -0.41 | -10.93% | 4 | 518 | 23.99% |
| TMUS250117P00195000 | 2024-10-04 2:38PM EDT | 2025-01-17 | 4.60 | 4.10 | 4.30 | 0.00 | - | 86 | 689 | 22.72% |
| TMUS250221P00195000 | 2024-10-07 10:18AM EDT | 2025-02-21 | 5.30 | 5.05 | 5.45 | -0.90 | -14.52% | 2 | 102 | 22.32% |
| TMUS250321P00195000 | 2024-10-04 2:19PM EDT | 2025-03-21 | 6.85 | 6.05 | 6.50 | 0.00 | - | 1 | 220 | 22.52% |
| TMUS250620P00195000 | 2024-10-03 12:10PM EDT | 2025-06-20 | 8.75 | 8.25 | 8.70 | 0.00 | - | 1 | 428 | 21.67% |
| TMUS250919P00195000 | 2024-09-30 2:21PM EDT | 2025-09-19 | 11.00 | 9.90 | 10.90 | 0.00 | - | 6 | 21 | 21.61% |
| TMUS260116P00195000 | 2024-10-01 2:29PM EDT | 2026-01-16 | 12.26 | 12.05 | 12.95 | -1.34 | -9.85% | 50 | 135 | 21.04% |
| TMUS261218P00195000 | 2024-09-06 11:46AM EDT | 2026-12-18 | 21.50 | 14.55 | 19.45 | 0.00 | - | 2 | 4 | 21.72% |
© 2024 Yahoo. Todos os direitos reservados.