Mercado fechará em 1 h 53 min
BOVESPA
132.208,12 +416,58 (+0,32%) MERVAL
1.726.840,88 -29.673,62 (-1,69%) MXX
52.386,30 -223,57 (-0,42%) PETROLEO CRU
76,90 +2,52 (+3,39%) OURO
2.667,10 -0,70 (-0,03%) Bitcoin USD
63.756,62 +1.086,27 (+1,73%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:07PM EDT. Mercado aberto.
Preço de exercício:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011C00200000 | 2024-10-04 3:23PM EDT | 2024-10-11 | 9.01 | 9.60 | 11.00 | 0.00 | - | 3 | 130 | 54.18% |
| TMUS241018C00200000 | 2024-10-07 11:09AM EDT | 2024-10-18 | 10.15 | 10.25 | 10.65 | +0.50 | +5.18% | 4 | 2,044 | 31.85% |
| TMUS241025C00200000 | 2024-10-04 1:25PM EDT | 2024-10-25 | 10.60 | 11.85 | 12.15 | 0.00 | - | 1 | 278 | 35.30% |
| TMUS241101C00200000 | 2024-10-03 1:12PM EDT | 2024-11-01 | 11.75 | 12.40 | 12.65 | 0.00 | - | 2 | 53 | 32.83% |
| TMUS241115C00200000 | 2024-10-07 1:23PM EDT | 2024-11-15 | 13.67 | 13.30 | 14.50 | +0.87 | +6.80% | 13 | 1,189 | 34.06% |
| TMUS241220C00200000 | 2024-10-04 1:20PM EDT | 2024-12-20 | 14.14 | 15.15 | 15.45 | 0.00 | - | 18 | 956 | 27.63% |
| TMUS250117C00200000 | 2024-10-04 3:48PM EDT | 2025-01-17 | 16.44 | 16.20 | 17.10 | 0.00 | - | 14 | 1,698 | 27.61% |
| TMUS250221C00200000 | 2024-10-04 3:19PM EDT | 2025-02-21 | 18.22 | 18.90 | 19.25 | 0.00 | - | 10 | 177 | 28.32% |
| TMUS250321C00200000 | 2024-10-04 1:50PM EDT | 2025-03-21 | 18.70 | 19.80 | 20.20 | 0.00 | - | 1 | 230 | 27.61% |
| TMUS250516C00200000 | 2024-10-04 1:48PM EDT | 2025-05-16 | 21.15 | 22.35 | 23.25 | 0.00 | - | 1 | 1 | 28.81% |
| TMUS250620C00200000 | 2024-10-04 12:19PM EDT | 2025-06-20 | 22.26 | 23.25 | 23.90 | 0.00 | - | 5 | 1,924 | 27.74% |
| TMUS250919C00200000 | 2024-10-01 12:49PM EDT | 2025-09-19 | 21.80 | 26.10 | 27.55 | 0.00 | - | 1 | 9 | 28.53% |
| TMUS260116C00200000 | 2024-10-07 10:03AM EDT | 2026-01-16 | 30.65 | 28.85 | 30.75 | +0.95 | +3.20% | 40 | 740 | 28.17% |
| TMUS260618C00200000 | 2024-10-02 9:45AM EDT | 2026-06-18 | 31.70 | 33.35 | 35.20 | 0.00 | - | 39 | 88 | 28.73% |
| TMUS261218C00200000 | 2024-08-20 11:05AM EDT | 2026-12-18 | 29.78 | 27.65 | 31.15 | 0.00 | - | 1 | 18 | 21.81% |
| TMUS270115C00200000 | 2024-09-20 11:21AM EDT | 2027-01-15 | 29.60 | 38.20 | 41.70 | 0.00 | - | 3 | 7 | 30.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011P00200000 | 2024-10-07 12:55PM EDT | 2024-10-11 | 0.19 | 0.16 | 0.22 | -0.12 | -38.71% | 29 | 227 | 26.76% |
| TMUS241018P00200000 | 2024-10-07 10:30AM EDT | 2024-10-18 | 0.49 | 0.50 | 0.55 | -0.18 | -26.87% | 47 | 1,388 | 22.19% |
| TMUS241025P00200000 | 2024-10-07 1:36PM EDT | 2024-10-25 | 1.94 | 1.90 | 1.99 | -0.29 | -12.95% | 533 | 639 | 28.88% |
| TMUS241101P00200000 | 2024-10-07 11:48AM EDT | 2024-11-01 | 2.33 | 2.24 | 2.56 | -0.27 | -10.38% | 2 | 50 | 27.91% |
| TMUS241108P00200000 | 2024-10-07 1:16PM EDT | 2024-11-08 | 2.76 | 2.61 | 2.97 | -1.11 | -28.68% | 5 | 2 | 26.75% |
| TMUS241115P00200000 | 2024-10-07 1:15PM EDT | 2024-11-15 | 3.08 | 3.00 | 3.15 | -0.27 | -8.06% | 50 | 2,217 | 25.07% |
| TMUS241220P00200000 | 2024-10-07 12:05PM EDT | 2024-12-20 | 4.65 | 4.45 | 4.65 | -0.20 | -4.12% | 13 | 375 | 22.87% |
| TMUS250117P00200000 | 2024-10-07 9:40AM EDT | 2025-01-17 | 5.95 | 5.30 | 5.50 | -0.25 | -4.03% | 1 | 476 | 21.66% |
| TMUS250221P00200000 | 2024-10-07 10:10AM EDT | 2025-02-21 | 6.80 | 6.55 | 6.80 | -0.20 | -2.86% | 11 | 192 | 21.49% |
| TMUS250321P00200000 | 2024-10-07 10:00AM EDT | 2025-03-21 | 7.90 | 7.45 | 7.85 | -0.55 | -6.51% | 1 | 437 | 21.61% |
| TMUS250516P00200000 | 2024-10-03 9:50AM EDT | 2025-05-16 | 9.29 | 9.05 | 9.50 | 0.00 | - | - | 1 | 21.40% |
| TMUS250620P00200000 | 2024-10-04 10:13AM EDT | 2025-06-20 | 11.00 | 9.80 | 10.20 | 0.00 | - | 1 | 543 | 20.95% |
| TMUS250919P00200000 | 2024-09-26 10:11AM EDT | 2025-09-19 | 13.90 | 11.20 | 12.50 | 0.00 | - | 2 | 7 | 20.99% |
| TMUS260116P00200000 | 2024-10-07 11:45AM EDT | 2026-01-16 | 14.04 | 13.70 | 15.00 | -2.31 | -14.13% | 121 | 148 | 20.90% |
| TMUS260618P00200000 | 2024-08-15 11:30AM EDT | 2026-06-18 | 21.21 | 15.50 | 20.00 | 0.00 | - | - | 1 | 22.96% |
| TMUS261218P00200000 | 2024-09-13 1:26PM EDT | 2026-12-18 | 20.10 | 16.30 | 20.55 | 0.00 | - | 1 | 12 | 20.64% |
| TMUS270115P00200000 | 2024-09-17 12:54PM EDT | 2027-01-15 | 20.75 | 17.95 | 20.75 | 0.00 | - | - | 1 | 20.46% |
© 2024 Yahoo. Todos os direitos reservados.