Mercado abrirá em 6 h 13 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
81,62 -0,01 (-0,01%) OURO
2.337,90 -6,50 (-0,28%) Bitcoin USD
61.092,24 -1.236,96 (-1,98%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220C00150000 | 2024-06-18 11:36AM EDT | 150.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS241220C00155000 | 2024-05-31 3:17PM EDT | 155.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220C00160000 | 2024-06-17 2:02PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS241220C00165000 | 2024-06-03 10:24AM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220C00170000 | 2024-06-24 10:00AM EDT | 170.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220C00175000 | 2024-06-18 11:23AM EDT | 175.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220C00180000 | 2024-06-24 1:54PM EDT | 180.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| TMUS241220C00185000 | 2024-06-21 1:36PM EDT | 185.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TMUS241220C00190000 | 2024-06-21 3:45PM EDT | 190.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TMUS241220C00195000 | 2024-06-21 3:45PM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TMUS241220C00200000 | 2024-06-24 11:09AM EDT | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMUS241220C00210000 | 2024-06-21 3:00PM EDT | 210.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMUS241220C00220000 | 2024-06-21 3:41PM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS241220C00230000 | 2024-05-30 2:47PM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS241220C00240000 | 2024-06-18 11:21AM EDT | 240.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS241220C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TMUS241220C00260000 | 2024-06-21 9:30AM EDT | 260.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS241220P00085000 | 2024-06-18 9:31AM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMUS241220P00090000 | 2024-06-18 9:31AM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMUS241220P00095000 | 2024-06-10 1:39PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMUS241220P00100000 | 2024-06-10 1:36PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS241220P00105000 | 2024-03-13 2:53PM EDT | 105.00 | 0.49 | 0.02 | 0.69 | 0.00 | - | - | 1 | 43.41% |
| TMUS241220P00110000 | 2024-02-02 3:09PM EDT | 110.00 | 1.14 | 0.00 | 0.82 | 0.00 | - | 3 | 16 | 41.48% |
| TMUS241220P00115000 | 2024-05-31 9:30AM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TMUS241220P00120000 | 2024-05-20 10:28AM EDT | 120.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 1 | 21 | 39.54% |
| TMUS241220P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 1.30 | 0.63 | 2.80 | 0.00 | - | 2 | 22 | 43.75% |
| TMUS241220P00130000 | 2024-05-17 3:19PM EDT | 130.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 13 | 40.94% |
| TMUS241220P00135000 | 2024-06-12 1:22PM EDT | 135.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS241220P00140000 | 2024-06-12 1:45PM EDT | 140.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS241220P00145000 | 2024-06-05 3:31PM EDT | 145.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMUS241220P00150000 | 2024-06-12 1:45PM EDT | 150.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMUS241220P00155000 | 2024-06-24 2:47PM EDT | 155.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMUS241220P00160000 | 2024-06-24 11:19AM EDT | 160.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMUS241220P00165000 | 2024-06-24 10:48AM EDT | 165.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMUS241220P00170000 | 2024-06-17 1:56PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 1.56% |
| TMUS241220P00175000 | 2024-06-14 3:35PM EDT | 175.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMUS241220P00180000 | 2024-06-12 1:22PM EDT | 180.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMUS241220P00185000 | 2024-06-10 10:26AM EDT | 185.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TMUS241220P00190000 | 2024-06-17 12:04PM EDT | 190.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220P00195000 | 2024-06-12 10:51AM EDT | 195.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.