Mercado abrirá em 6 h 14 min
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
81,60 -0,03 (-0,04%) OURO
2.337,50 -6,90 (-0,29%) Bitcoin USD
61.114,45 -1.212,76 (-1,95%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816C00115000 | 2024-02-28 3:42PM EDT | 115.00 | 50.43 | 48.75 | 52.25 | 0.00 | - | - | 2 | 0.00% |
| TMUS240816C00125000 | 2024-01-12 3:38PM EDT | 125.00 | 40.15 | 38.20 | 41.50 | 0.00 | - | - | 1 | 0.00% |
| TMUS240816C00135000 | 2024-01-17 3:06PM EDT | 135.00 | 34.13 | 28.55 | 29.55 | 0.00 | - | - | 1 | 0.00% |
| TMUS240816C00140000 | 2024-05-17 1:49PM EDT | 140.00 | 25.45 | 35.70 | 39.40 | 0.00 | - | 1 | 3 | 49.62% |
| TMUS240816C00145000 | 2024-06-14 10:29AM EDT | 145.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMUS240816C00150000 | 2024-06-12 11:20AM EDT | 150.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240816C00155000 | 2024-06-14 10:34AM EDT | 155.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240816C00160000 | 2024-06-21 11:11AM EDT | 160.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMUS240816C00165000 | 2024-06-24 12:51PM EDT | 165.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240816C00170000 | 2024-06-24 10:27AM EDT | 170.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240816C00175000 | 2024-06-24 3:35PM EDT | 175.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240816C00180000 | 2024-06-24 2:15PM EDT | 180.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| TMUS240816C00185000 | 2024-06-24 3:35PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TMUS240816C00190000 | 2024-06-24 3:16PM EDT | 190.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| TMUS240816C00195000 | 2024-06-18 3:17PM EDT | 195.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMUS240816C00200000 | 2024-06-24 2:18PM EDT | 200.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMUS240816C00210000 | 2024-06-17 12:52PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240816C00220000 | 2024-06-17 1:11PM EDT | 220.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS240816C00230000 | 2024-06-18 12:15PM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS240816C00240000 | 2024-06-18 12:15PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMUS240816C00250000 | 2024-06-21 11:55AM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240816P00080000 | 2024-06-17 1:04PM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMUS240816P00085000 | 2024-06-10 1:46PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMUS240816P00090000 | 2024-06-06 11:17AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMUS240816P00095000 | 2024-06-06 11:17AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMUS240816P00100000 | 2024-06-04 3:55PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,113 | 0 | 25.00% |
| TMUS240816P00105000 | 2024-02-13 2:39PM EDT | 105.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 60.94% |
| TMUS240816P00110000 | 2024-01-23 4:39PM EDT | 110.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 66.02% |
| TMUS240816P00115000 | 2024-03-18 3:34PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 60.69% |
| TMUS240816P00120000 | 2024-06-24 12:08PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMUS240816P00125000 | 2024-05-20 2:31PM EDT | 125.00 | 0.21 | 0.00 | 1.53 | 0.00 | - | 2 | 14 | 57.98% |
| TMUS240816P00130000 | 2024-06-03 11:56AM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240816P00135000 | 2024-06-03 11:56AM EDT | 135.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240816P00140000 | 2024-06-14 1:09PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMUS240816P00145000 | 2024-06-21 3:45PM EDT | 145.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TMUS240816P00150000 | 2024-06-24 2:47PM EDT | 150.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| TMUS240816P00155000 | 2024-06-17 11:37AM EDT | 155.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| TMUS240816P00160000 | 2024-06-24 11:06AM EDT | 160.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMUS240816P00165000 | 2024-06-24 2:47PM EDT | 165.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMUS240816P00170000 | 2024-06-24 3:29PM EDT | 170.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| TMUS240816P00175000 | 2024-06-24 11:06AM EDT | 175.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| TMUS240816P00180000 | 2024-06-24 12:41PM EDT | 180.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TMUS240816P00185000 | 2024-06-24 11:36AM EDT | 185.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TMUS240816P00190000 | 2024-06-21 9:49AM EDT | 190.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.