Mercado fechará em 3 h 5 min
BOVESPA
131.966,34 +174,80 (+0,13%) MERVAL
1.731.341,12 -25.173,38 (-1,43%) MXX
52.579,50 -30,37 (-0,06%) PETROLEO CRU
77,13 +2,75 (+3,70%) OURO
2.663,30 -4,50 (-0,17%) Bitcoin USD
63.830,52 +1.131,50 (+1,80%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:54PM EDT. Mercado aberto.
Preço de exercício:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011C00210000 | 2024-10-07 11:37AM EDT | 2024-10-11 | 1.70 | 1.71 | 1.81 | +0.37 | +27.82% | 93 | 167 | 21.51% |
| TMUS241018C00210000 | 2024-10-07 11:29AM EDT | 2024-10-18 | 2.85 | 2.81 | 2.87 | +0.60 | +26.67% | 136 | 1,027 | 20.90% |
| TMUS241025C00210000 | 2024-10-07 12:10PM EDT | 2024-10-25 | 5.22 | 5.10 | 5.40 | +0.70 | +15.49% | 26 | 83 | 29.90% |
| TMUS241101C00210000 | 2024-10-07 12:18PM EDT | 2024-11-01 | 5.85 | 5.75 | 6.00 | +0.65 | +12.50% | 23 | 41 | 28.25% |
| TMUS241108C00210000 | 2024-10-07 11:50AM EDT | 2024-11-08 | 6.30 | 6.40 | 6.95 | -0.10 | -1.56% | 2 | 8 | 28.85% |
| TMUS241115C00210000 | 2024-10-07 11:23AM EDT | 2024-11-15 | 6.80 | 6.90 | 7.20 | +0.55 | +8.80% | 16 | 1,240 | 27.11% |
| TMUS241122C00210000 | 2024-10-07 10:54AM EDT | 2024-11-22 | 7.65 | 7.45 | 7.85 | +1.14 | +17.51% | 4 | 1 | 27.18% |
| TMUS241220C00210000 | 2024-10-07 11:54AM EDT | 2024-12-20 | 8.95 | 8.90 | 9.15 | +0.75 | +9.15% | 3 | 2,145 | 24.95% |
| TMUS250117C00210000 | 2024-10-07 10:18AM EDT | 2025-01-17 | 10.80 | 10.50 | 10.80 | +1.10 | +11.34% | 3 | 1,488 | 25.01% |
| TMUS250221C00210000 | 2024-10-04 3:22PM EDT | 2025-02-21 | 12.40 | 12.80 | 13.15 | 0.00 | - | 2 | 196 | 26.18% |
| TMUS250321C00210000 | 2024-10-04 2:20PM EDT | 2025-03-21 | 13.18 | 13.75 | 14.25 | +0.28 | +2.17% | 4 | 219 | 25.83% |
| TMUS250516C00210000 | 2024-10-07 9:30AM EDT | 2025-05-16 | 16.15 | 16.40 | 17.05 | +1.30 | +8.75% | 1 | 10 | 26.65% |
| TMUS250620C00210000 | 2024-10-04 1:18PM EDT | 2025-06-20 | 16.61 | 17.50 | 18.05 | 0.00 | - | 8 | 1,866 | 26.20% |
| TMUS250919C00210000 | 2024-09-25 10:15AM EDT | 2025-09-19 | 16.30 | 20.50 | 21.30 | 0.00 | - | 5 | 45 | 26.52% |
| TMUS260116C00210000 | 2024-10-04 3:09PM EDT | 2026-01-16 | 23.83 | 24.40 | 25.15 | 0.00 | - | 10 | 275 | 27.00% |
| TMUS260618C00210000 | 2024-10-03 9:37AM EDT | 2026-06-18 | 26.70 | 27.95 | 29.55 | 0.00 | - | 1 | 1 | 27.52% |
| TMUS261218C00210000 | 2024-10-04 1:51PM EDT | 2026-12-18 | 32.65 | 32.65 | 34.10 | 0.00 | - | 1 | 1,289 | 27.91% |
| TMUS270115C00210000 | 2024-10-03 12:50PM EDT | 2027-01-15 | 33.15 | 32.45 | 35.70 | 0.00 | - | 1 | 1 | 28.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241011P00210000 | 2024-10-07 11:04AM EDT | 2024-10-11 | 2.29 | 2.08 | 2.18 | -0.88 | -27.76% | 12 | 38 | 18.93% |
| TMUS241018P00210000 | 2024-10-07 12:17PM EDT | 2024-10-18 | 3.10 | 3.00 | 3.20 | -0.54 | -14.84% | 1 | 133 | 18.98% |
| TMUS241025P00210000 | 2024-10-04 12:58PM EDT | 2024-10-25 | 6.10 | 5.20 | 5.35 | 0.00 | - | 3 | 159 | 26.38% |
| TMUS241101P00210000 | 2024-10-04 11:55AM EDT | 2024-11-01 | 6.90 | 5.55 | 5.80 | 0.00 | - | 1 | 2 | 24.57% |
| TMUS241108P00210000 | 2024-10-04 3:52PM EDT | 2024-11-08 | 6.91 | 6.15 | 6.50 | 0.00 | - | 2 | 5 | 24.60% |
| TMUS241115P00210000 | 2024-10-07 11:20AM EDT | 2024-11-15 | 6.80 | 6.55 | 6.65 | -0.15 | -2.16% | 59 | 371 | 22.89% |
| TMUS241122P00210000 | 2024-10-04 10:41AM EDT | 2024-11-22 | 8.68 | 6.80 | 7.15 | 0.00 | - | 1 | 3 | 22.78% |
| TMUS241220P00210000 | 2024-10-07 11:40AM EDT | 2024-12-20 | 8.40 | 8.35 | 8.50 | -0.45 | -5.08% | 56 | 195 | 21.60% |
| TMUS250117P00210000 | 2024-10-07 12:19PM EDT | 2025-01-17 | 9.30 | 9.20 | 9.40 | -0.95 | -8.48% | 2 | 60 | 20.47% |
| TMUS250221P00210000 | 2024-10-07 9:30AM EDT | 2025-02-21 | 11.32 | 10.50 | 10.80 | -0.28 | -2.41% | 1 | 55 | 20.41% |
| TMUS250321P00210000 | 2024-10-07 12:16PM EDT | 2025-03-21 | 11.75 | 11.20 | 12.00 | -1.05 | -8.20% | 62 | 185 | 20.74% |
| TMUS250516P00210000 | 2024-09-25 9:51AM EDT | 2025-05-16 | 16.03 | 13.10 | 13.80 | 0.00 | - | - | 0 | 20.71% |
| TMUS250620P00210000 | 2024-10-01 3:37PM EDT | 2025-06-20 | 15.55 | 13.85 | 14.55 | 0.00 | - | 91 | 98 | 20.32% |
| TMUS250919P00210000 | 2024-09-18 2:32PM EDT | 2025-09-19 | 21.40 | 14.80 | 16.75 | 0.00 | - | 5 | 5 | 20.17% |
| TMUS260116P00210000 | 2024-10-02 2:39PM EDT | 2026-01-16 | 19.35 | 17.90 | 20.00 | 0.00 | - | 12 | 89 | 20.87% |
| TMUS270115P00210000 | 2024-09-26 3:53PM EDT | 2027-01-15 | 25.64 | 20.85 | 25.50 | 0.00 | - | - | 2 | 20.05% |
© 2024 Yahoo. Todos os direitos reservados.