Mercado fechado
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,56 +0,49 (+0,66%) OURO
2.386,80 +11,30 (+0,48%) Bitcoin USD
71.123,23 +223,29 (+0,31%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00065000 | 2024-05-30 3:46PM EDT | 65.00 | 105.35 | 113.35 | 116.95 | 0.00 | - | 2,599 | 0 | 310.06% |
| TMUS240621C00070000 | 2024-05-30 2:07PM EDT | 70.00 | 100.20 | 108.55 | 112.00 | 0.00 | - | 80 | 0 | 137.50% |
| TMUS240621C00075000 | 2024-05-30 2:07PM EDT | 75.00 | 95.65 | 103.45 | 106.90 | 0.00 | - | 40 | 0 | 268.85% |
| TMUS240621C00080000 | 2024-05-30 3:46PM EDT | 80.00 | 90.15 | 98.55 | 102.05 | 0.00 | - | 317 | 0 | 140.63% |
| TMUS240621C00085000 | 2024-05-30 3:46PM EDT | 85.00 | 85.20 | 93.35 | 97.45 | 0.00 | - | 565 | 0 | 153.71% |
| TMUS240621C00090000 | 2024-05-31 10:31AM EDT | 90.00 | 80.89 | 88.40 | 91.95 | 0.00 | - | 4 | 6 | 220.70% |
| TMUS240621C00095000 | 2024-05-30 3:46PM EDT | 95.00 | 75.60 | 83.45 | 87.25 | 0.00 | - | 776 | 1 | 125.00% |
| TMUS240621C00100000 | 2024-05-30 3:46PM EDT | 100.00 | 70.70 | 78.50 | 82.10 | 0.00 | - | 636 | 2 | 103.91% |
| TMUS240621C00105000 | 2024-05-30 3:46PM EDT | 105.00 | 65.90 | 73.50 | 77.15 | 0.00 | - | 277 | 0 | 102.34% |
| TMUS240621C00110000 | 2024-05-30 2:07PM EDT | 110.00 | 61.20 | 68.55 | 72.20 | 0.00 | - | 95 | 0 | 101.95% |
| TMUS240621C00115000 | 2024-05-31 2:00PM EDT | 115.00 | 57.00 | 63.55 | 67.20 | 0.00 | - | 5 | 6 | 93.55% |
| TMUS240621C00120000 | 2024-05-30 1:59PM EDT | 120.00 | 51.50 | 58.60 | 62.25 | 0.00 | - | 1,160 | 0 | 90.23% |
| TMUS240621C00125000 | 2024-05-30 1:59PM EDT | 125.00 | 44.35 | 53.60 | 57.25 | 0.00 | - | 2,030 | 1 | 82.23% |
| TMUS240621C00130000 | 2024-05-30 2:00PM EDT | 130.00 | 41.35 | 48.65 | 52.75 | 0.00 | - | 301 | 5 | 88.09% |
| TMUS240621C00135000 | 2024-05-30 1:59PM EDT | 135.00 | 36.70 | 43.70 | 47.35 | 0.00 | - | 3,120 | 1,519 | 72.36% |
| TMUS240621C00140000 | 2024-05-30 1:59PM EDT | 140.00 | 31.55 | 38.75 | 42.40 | 0.00 | - | 1,740 | 769 | 66.55% |
| TMUS240621C00145000 | 2024-05-30 1:59PM EDT | 145.00 | 26.05 | 33.80 | 37.40 | 0.00 | - | 2,797 | 643 | 59.57% |
| TMUS240621C00150000 | 2024-06-05 10:42AM EDT | 150.00 | 30.70 | 28.90 | 32.45 | +9.18 | +42.66% | 5 | 2,051 | 53.96% |
| TMUS240621C00155000 | 2024-06-04 1:11PM EDT | 155.00 | 22.47 | 23.90 | 27.45 | 0.00 | - | 5 | 2,400 | 73.07% |
| TMUS240621C00157500 | 2024-05-30 11:57AM EDT | 157.50 | 12.60 | 21.35 | 25.05 | 0.00 | - | 1 | 0 | 68.90% |
| TMUS240621C00160000 | 2024-06-05 1:05PM EDT | 160.00 | 21.48 | 20.20 | 21.85 | +2.32 | +12.11% | 10 | 46,524 | 55.71% |
| TMUS240621C00162500 | 2024-06-04 12:26PM EDT | 162.50 | 14.50 | 16.60 | 20.15 | 0.00 | - | 2 | 206 | 59.16% |
| TMUS240621C00165000 | 2024-06-05 11:50AM EDT | 165.00 | 16.70 | 14.15 | 17.20 | +3.35 | +25.09% | 26 | 12,115 | 49.29% |
| TMUS240621C00167500 | 2024-06-05 3:22PM EDT | 167.50 | 12.83 | 13.15 | 15.30 | +1.38 | +12.05% | 17 | 673 | 49.48% |
| TMUS240621C00170000 | 2024-06-05 2:32PM EDT | 170.00 | 10.62 | 10.45 | 11.95 | +1.97 | +22.77% | 98 | 8,631 | 36.30% |
| TMUS240621C00172500 | 2024-06-05 3:22PM EDT | 172.50 | 8.18 | 7.00 | 9.55 | +1.18 | +16.86% | 170 | 699 | 31.73% |
| TMUS240621C00175000 | 2024-06-05 12:07PM EDT | 175.00 | 6.27 | 6.25 | 7.50 | +0.92 | +17.20% | 36 | 4,987 | 29.44% |
| TMUS240621C00177500 | 2024-06-05 3:55PM EDT | 177.50 | 4.69 | 4.80 | 5.15 | +1.39 | +42.12% | 154 | 15,483 | 24.07% |
| TMUS240621C00180000 | 2024-06-05 3:58PM EDT | 180.00 | 3.35 | 3.30 | 3.55 | +1.27 | +61.06% | 763 | 2,097 | 22.68% |
| TMUS240621C00182500 | 2024-06-05 3:28PM EDT | 182.50 | 2.21 | 2.14 | 2.31 | +0.75 | +51.37% | 461 | 574 | 21.83% |
| TMUS240621C00185000 | 2024-06-05 3:33PM EDT | 185.00 | 1.35 | 1.30 | 1.49 | +0.54 | +66.67% | 1,039 | 3,945 | 21.86% |
| TMUS240621C00187500 | 2024-06-05 2:02PM EDT | 187.50 | 0.71 | 0.75 | 1.14 | +0.22 | +44.90% | 24 | 27 | 23.95% |
| TMUS240621C00190000 | 2024-06-05 2:23PM EDT | 190.00 | 0.50 | 0.49 | 1.53 | +0.15 | +42.86% | 51 | 1,809 | 31.98% |
| TMUS240621C00195000 | 2024-06-05 3:09PM EDT | 195.00 | 0.30 | 0.23 | 0.50 | +0.09 | +42.86% | 98 | 3,953 | 28.61% |
| TMUS240621C00200000 | 2024-06-05 1:27PM EDT | 200.00 | 0.25 | 0.16 | 0.32 | +0.05 | +25.00% | 11 | 578 | 31.74% |
| TMUS240621C00210000 | 2024-05-31 3:11PM EDT | 210.00 | 0.12 | 0.07 | 1.45 | 0.00 | - | 40 | 265 | 51.81% |
| TMUS240621C00220000 | 2024-06-03 9:52AM EDT | 220.00 | 0.20 | 0.04 | 0.25 | 0.00 | - | 3 | 139 | 50.78% |
| TMUS240621C00230000 | 2024-05-30 12:05PM EDT | 230.00 | 0.04 | 0.00 | 0.97 | 0.00 | - | 8 | 64 | 67.24% |
| TMUS240621C00240000 | 2024-06-05 12:34PM EDT | 240.00 | 0.02 | 0.00 | 0.07 | -0.20 | -90.91% | 31 | 0 | 52.73% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00065000 | 2024-02-27 3:46PM EDT | 65.00 | 0.05 | 0.00 | 0.81 | 0.00 | - | 1 | 65 | 239.06% |
| TMUS240621P00070000 | 2024-01-12 4:40PM EDT | 70.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 60 | 186.72% |
| TMUS240621P00075000 | 2024-02-20 2:21PM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 97 | 184.38% |
| TMUS240621P00080000 | 2024-02-20 2:21PM EDT | 80.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 166 | 171.68% |
| TMUS240621P00085000 | 2024-02-29 12:35PM EDT | 85.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 20 | 184 | 195.02% |
| TMUS240621P00090000 | 2024-03-05 10:48AM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 22 | 230 | 148.63% |
| TMUS240621P00095000 | 2024-02-15 3:51PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 602 | 50.00% |
| TMUS240621P00100000 | 2024-04-11 1:18PM EDT | 100.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1,000 | 2,205 | 146.39% |
| TMUS240621P00105000 | 2024-04-19 1:14PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 257 | 1,499 | 106.25% |
| TMUS240621P00110000 | 2024-06-05 11:04AM EDT | 110.00 | 0.03 | 0.01 | 0.27 | -0.01 | -25.00% | 191 | 31,818 | 105.86% |
| TMUS240621P00115000 | 2024-06-04 2:39PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 1 | 10,659 | 89.84% |
| TMUS240621P00120000 | 2024-06-05 10:56AM EDT | 120.00 | 0.07 | 0.00 | 0.07 | +0.02 | +40.00% | 261 | 13,928 | 75.00% |
| TMUS240621P00125000 | 2024-06-05 10:41AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 3 | 3,976 | 71.09% |
| TMUS240621P00130000 | 2024-06-05 10:03AM EDT | 130.00 | 0.09 | 0.00 | 2.23 | 0.00 | - | 10 | 3,898 | 107.42% |
| TMUS240621P00135000 | 2024-05-30 3:15PM EDT | 135.00 | 0.15 | 0.00 | 2.21 | 0.00 | - | 1 | 5,411 | 97.17% |
| TMUS240621P00140000 | 2024-06-05 2:08PM EDT | 140.00 | 0.18 | 0.01 | 0.46 | +0.17 | +1,700.00% | 3 | 5,193 | 63.67% |
| TMUS240621P00145000 | 2024-06-03 2:06PM EDT | 145.00 | 0.03 | 0.05 | 2.26 | 0.00 | - | 1 | 2,955 | 78.69% |
| TMUS240621P00150000 | 2024-06-04 1:17PM EDT | 150.00 | 0.16 | 0.04 | 0.50 | 0.00 | - | 883 | 5,810 | 56.45% |
| TMUS240621P00152500 | 2024-06-03 11:06AM EDT | 152.50 | 0.09 | 0.00 | 0.47 | 0.00 | - | 1 | 208 | 51.61% |
| TMUS240621P00155000 | 2024-06-05 2:08PM EDT | 155.00 | 0.17 | 0.08 | 0.26 | -0.08 | -32.00% | 6 | 6,146 | 42.09% |
| TMUS240621P00157500 | 2024-06-04 3:16PM EDT | 157.50 | 0.32 | 0.03 | 0.49 | 0.00 | - | 2 | 143 | 43.99% |
| TMUS240621P00160000 | 2024-06-05 3:58PM EDT | 160.00 | 0.26 | 0.21 | 0.41 | +0.06 | +30.00% | 2,788 | 22,670 | 38.28% |
| TMUS240621P00162500 | 2024-06-04 3:55PM EDT | 162.50 | 0.26 | 0.14 | 0.48 | 0.00 | - | 49 | 834 | 35.69% |
| TMUS240621P00165000 | 2024-06-05 3:55PM EDT | 165.00 | 0.36 | 0.28 | 0.40 | +0.07 | +24.14% | 4,632 | 6,349 | 30.20% |
| TMUS240621P00167500 | 2024-06-05 3:55PM EDT | 167.50 | 0.43 | 0.30 | 0.58 | +0.08 | +22.86% | 161 | 280 | 29.00% |
| TMUS240621P00170000 | 2024-06-05 3:33PM EDT | 170.00 | 0.57 | 0.42 | 0.70 | -0.25 | -30.49% | 1,421 | 1,183 | 26.20% |
| TMUS240621P00172500 | 2024-06-05 3:58PM EDT | 172.50 | 0.88 | 0.53 | 0.98 | 0.00 | - | 2,460 | 442 | 24.51% |
| TMUS240621P00175000 | 2024-06-05 3:55PM EDT | 175.00 | 0.98 | 0.98 | 1.50 | -0.35 | -26.32% | 2,003 | 394 | 23.77% |
| TMUS240621P00177500 | 2024-06-05 3:56PM EDT | 177.50 | 1.81 | 1.62 | 1.85 | -0.59 | -24.58% | 1,089 | 543 | 20.33% |
| TMUS240621P00180000 | 2024-06-05 3:38PM EDT | 180.00 | 2.66 | 2.56 | 2.86 | -0.64 | -19.39% | 582 | 194 | 19.90% |
| TMUS240621P00182500 | 2024-06-05 3:57PM EDT | 182.50 | 3.90 | - | - | -1.60 | -29.09% | - | - | 0.00% |
| TMUS240621P00185000 | 2024-01-26 10:32AM EDT | 185.00 | 25.00 | 19.15 | 21.80 | 0.00 | - | 2 | 2 | 118.38% |
| TMUS240621P00200000 | 2022-12-05 3:13PM EDT | 200.00 | 49.45 | 59.30 | 61.90 | 0.00 | - | 2 | 0 | 321.85% |
| TMUS240621P00210000 | 2023-02-09 10:51AM EDT | 210.00 | 65.58 | 69.65 | 71.55 | 0.00 | - | - | 0 | 341.87% |
© 2024 Yahoo. Todos os direitos reservados.