Mercado abrirá em 6 horas 1 minuto
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,61 -0,02 (-0,02%) OURO
2.339,20 -5,20 (-0,22%) Bitcoin USD
61.107,64 -1.171,28 (-1,88%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719C00100000 | 2024-06-14 1:17PM EDT | 100.00 | 75.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMUS240719C00130000 | 2024-06-13 11:21AM EDT | 130.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240719C00145000 | 2024-06-05 11:01AM EDT | 145.00 | 36.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240719C00155000 | 2024-05-30 1:52PM EDT | 155.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS240719C00160000 | 2024-06-21 12:54PM EDT | 160.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 0.00% |
| TMUS240719C00165000 | 2024-06-20 10:37AM EDT | 165.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS240719C00170000 | 2024-06-24 9:36AM EDT | 170.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240719C00175000 | 2024-06-24 3:44PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| TMUS240719C00180000 | 2024-06-24 3:30PM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 1.56% |
| TMUS240719C00185000 | 2024-06-24 3:02PM EDT | 185.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| TMUS240719C00190000 | 2024-06-24 3:00PM EDT | 190.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TMUS240719C00195000 | 2024-06-24 2:43PM EDT | 195.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMUS240719C00200000 | 2024-06-21 11:54AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMUS240719C00210000 | 2024-06-21 2:36PM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240719C00240000 | 2024-06-21 1:36PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMUS240719C00250000 | 2024-06-21 1:36PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240719P00085000 | 2024-06-11 1:27PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMUS240719P00115000 | 2024-06-12 9:42AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMUS240719P00120000 | 2024-06-06 10:23AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMUS240719P00125000 | 2024-06-06 10:19AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TMUS240719P00130000 | 2024-06-03 1:01PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240719P00135000 | 2024-06-04 10:39AM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMUS240719P00145000 | 2024-06-21 11:54AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMUS240719P00150000 | 2024-06-18 3:17PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TMUS240719P00155000 | 2024-06-21 2:36PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMUS240719P00160000 | 2024-06-24 2:09PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TMUS240719P00165000 | 2024-06-24 3:56PM EDT | 165.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| TMUS240719P00170000 | 2024-06-24 3:56PM EDT | 170.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TMUS240719P00175000 | 2024-06-24 3:37PM EDT | 175.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| TMUS240719P00180000 | 2024-06-24 1:34PM EDT | 180.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| TMUS240719P00185000 | 2024-06-21 12:08PM EDT | 185.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240719P00190000 | 2024-06-12 10:39AM EDT | 190.00 | 15.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240719P00195000 | 2024-06-06 10:22AM EDT | 195.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.