Mercado abrirá em 6 h 17 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
81,64 +0,01 (+0,01%) OURO
2.336,70 -7,70 (-0,33%) Bitcoin USD
61.150,24 -1.197,66 (-1,92%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920C00115000 | 2024-02-06 4:23PM EDT | 115.00 | 48.10 | 51.00 | 52.45 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 120.00 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 130.00 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| TMUS240920C00135000 | 2024-01-24 11:24AM EDT | 135.00 | 32.80 | 31.65 | 33.95 | 0.00 | - | 4 | 5 | 0.00% |
| TMUS240920C00140000 | 2024-06-04 10:31AM EDT | 140.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240920C00145000 | 2024-06-21 1:57PM EDT | 145.00 | 33.22 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| TMUS240920C00150000 | 2024-06-21 1:57PM EDT | 150.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TMUS240920C00155000 | 2024-06-12 10:28AM EDT | 155.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240920C00160000 | 2024-06-24 9:30AM EDT | 160.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240920C00165000 | 2024-06-24 11:59AM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240920C00170000 | 2024-06-21 2:17PM EDT | 170.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240920C00175000 | 2024-06-24 3:36PM EDT | 175.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TMUS240920C00180000 | 2024-06-24 3:15PM EDT | 180.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| TMUS240920C00185000 | 2024-06-24 3:01PM EDT | 185.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| TMUS240920C00190000 | 2024-06-24 3:05PM EDT | 190.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TMUS240920C00195000 | 2024-06-24 3:36PM EDT | 195.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMUS240920C00200000 | 2024-06-24 1:05PM EDT | 200.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240920C00210000 | 2024-06-10 3:53PM EDT | 210.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240920C00220000 | 2024-06-17 10:59AM EDT | 220.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240920C00230000 | 2024-04-24 3:18PM EDT | 230.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 8 | 42.38% |
| TMUS240920C00240000 | 2024-03-07 2:59PM EDT | 240.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | 2 | 0 | 33.20% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240920P00075000 | 2023-12-01 12:02PM EDT | 75.00 | 0.28 | 0.00 | 0.36 | 0.00 | - | 2 | 7 | 77.93% |
| TMUS240920P00080000 | 2023-12-08 11:34AM EDT | 80.00 | 0.31 | 0.00 | 2.33 | 0.00 | - | 2 | 0 | 98.63% |
| TMUS240920P00085000 | 2023-11-27 4:32PM EDT | 85.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.05% |
| TMUS240920P00090000 | 2023-11-27 4:30PM EDT | 90.00 | 0.70 | 0.05 | 1.09 | 0.00 | - | - | 1 | 74.85% |
| TMUS240920P00095000 | 2024-03-04 4:05PM EDT | 95.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 2 | 1 | 60.74% |
| TMUS240920P00100000 | 2024-03-19 2:37PM EDT | 100.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 2 | 4 | 59.28% |
| TMUS240920P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.16 | 0.00 | 2.22 | 0.00 | - | 2 | 12 | 68.12% |
| TMUS240920P00110000 | 2024-04-29 3:25PM EDT | 110.00 | 0.19 | 0.01 | 0.67 | 0.00 | - | 2 | 14 | 50.44% |
| TMUS240920P00115000 | 2024-05-08 10:18AM EDT | 115.00 | 0.24 | 0.00 | 2.38 | 0.00 | - | 2 | 24 | 59.03% |
| TMUS240920P00120000 | 2024-05-08 10:17AM EDT | 120.00 | 0.29 | 0.00 | 2.43 | 0.00 | - | 2 | 21 | 54.53% |
| TMUS240920P00125000 | 2024-05-09 1:12PM EDT | 125.00 | 0.33 | 0.09 | 0.84 | 0.00 | - | 2 | 56 | 45.90% |
| TMUS240920P00130000 | 2024-05-30 3:18PM EDT | 130.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMUS240920P00135000 | 2024-06-14 1:43PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240920P00140000 | 2024-06-07 2:49PM EDT | 140.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS240920P00145000 | 2024-06-24 12:06PM EDT | 145.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TMUS240920P00150000 | 2024-06-12 2:40PM EDT | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMUS240920P00155000 | 2024-06-21 1:29PM EDT | 155.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240920P00160000 | 2024-06-24 3:57PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TMUS240920P00165000 | 2024-06-24 3:19PM EDT | 165.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TMUS240920P00170000 | 2024-06-24 3:05PM EDT | 170.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TMUS240920P00175000 | 2024-06-24 1:05PM EDT | 175.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| TMUS240920P00180000 | 2024-06-24 3:22PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMUS240920P00185000 | 2024-06-17 2:19PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMUS240920P00190000 | 2024-06-12 9:54AM EDT | 190.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240920P00200000 | 2024-06-12 2:25PM EDT | 200.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.