Mercado fechará em 4 h 4 min
BOVESPA
124.877,76 -772,27 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.272,24 -159,79 (-0,28%) PETROLEO CRU
77,24 -0,33 (-0,43%) OURO
2.347,70 -45,20 (-1,89%) Bitcoin USD
67.989,43 -2.509,52 (-3,56%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:56AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117C00065000 | 2024-01-24 1:14PM EDT | 65.00 | 98.30 | 98.45 | 102.30 | 0.00 | - | 3 | 203 | 54.79% |
| TMUS250117C00070000 | 2024-01-19 11:33AM EDT | 70.00 | 96.56 | 89.50 | 93.75 | 0.00 | - | 4 | 89 | 0.00% |
| TMUS250117C00075000 | 2024-02-08 11:24AM EDT | 75.00 | 86.50 | 88.50 | 92.35 | 0.00 | - | 2 | 75 | 69.75% |
| TMUS250117C00080000 | 2023-11-13 2:39PM EDT | 80.00 | 70.57 | 79.85 | 84.25 | 0.00 | - | 4 | 19 | 0.00% |
| TMUS250117C00085000 | 2024-01-02 3:36PM EDT | 85.00 | 78.70 | 77.10 | 81.50 | 0.00 | - | 3 | 22 | 53.81% |
| TMUS250117C00090000 | 2024-03-18 9:36AM EDT | 90.00 | 73.10 | 70.40 | 74.15 | 0.00 | - | 1 | 44 | 0.00% |
| TMUS250117C00095000 | 2023-09-06 1:47PM EDT | 95.00 | 47.51 | 49.30 | 50.65 | 0.00 | - | 39 | 57 | 0.00% |
| TMUS250117C00100000 | 2024-05-09 10:41AM EDT | 100.00 | 65.23 | 65.00 | 67.40 | 0.00 | - | 1 | 123 | 48.06% |
| TMUS250117C00105000 | 2023-11-10 10:30AM EDT | 105.00 | 48.50 | 55.05 | 57.25 | 0.00 | - | 1 | 23 | 0.00% |
| TMUS250117C00110000 | 2023-12-29 3:29PM EDT | 110.00 | 55.47 | 55.40 | 58.45 | 0.00 | - | 6 | 15 | 45.47% |
| TMUS250117C00115000 | 2024-03-05 10:37AM EDT | 115.00 | 53.41 | 50.20 | 52.95 | 0.00 | - | 6 | 13 | 39.62% |
| TMUS250117C00120000 | 2024-04-11 2:40PM EDT | 120.00 | 44.95 | 45.20 | 47.65 | 0.00 | - | 6 | 64 | 34.86% |
| TMUS250117C00125000 | 2024-04-17 2:42PM EDT | 125.00 | 39.80 | 41.50 | 42.65 | 0.00 | - | 1 | 346 | 31.52% |
| TMUS250117C00130000 | 2024-05-09 2:00PM EDT | 130.00 | 38.10 | 37.50 | 38.95 | 0.00 | - | 1 | 719 | 32.67% |
| TMUS250117C00135000 | 2024-05-20 12:13PM EDT | 135.00 | 33.25 | 33.55 | 34.35 | 0.00 | - | 1 | 491 | 30.35% |
| TMUS250117C00140000 | 2024-05-22 10:57AM EDT | 140.00 | 30.10 | 29.10 | 29.80 | 0.00 | - | 1 | 1,711 | 28.03% |
| TMUS250117C00145000 | 2024-05-08 1:10PM EDT | 145.00 | 24.52 | 24.85 | 25.50 | 0.00 | - | 2 | 990 | 26.15% |
| TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 150.00 | 22.07 | 20.55 | 21.40 | 0.00 | - | 9 | 939 | 24.44% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 155.00 | 18.07 | 17.05 | 17.50 | 0.00 | - | 7 | 973 | 22.79% |
| TMUS250117C00160000 | 2024-05-21 3:18PM EDT | 160.00 | 13.25 | 12.90 | 13.90 | 0.00 | - | 1 | 2,122 | 21.28% |
| TMUS250117C00165000 | 2024-05-22 11:53AM EDT | 165.00 | 10.60 | 9.75 | 10.75 | 0.00 | - | 1 | 1,536 | 20.08% |
| TMUS250117C00170000 | 2024-05-22 12:33PM EDT | 170.00 | 7.97 | 6.75 | 8.05 | 0.00 | - | 1 | 2,207 | 19.06% |
| TMUS250117C00175000 | 2024-05-23 10:36AM EDT | 175.00 | 5.85 | 5.50 | 5.90 | +0.03 | +0.52% | 2 | 810 | 18.37% |
| TMUS250117C00180000 | 2024-05-22 9:58AM EDT | 180.00 | 3.70 | 3.90 | 4.15 | 0.00 | - | 5 | 3,542 | 17.70% |
| TMUS250117C00185000 | 2024-05-21 3:53PM EDT | 185.00 | 2.51 | 2.69 | 2.87 | 0.00 | - | 3 | 2,426 | 17.27% |
| TMUS250117C00190000 | 2024-05-21 10:31AM EDT | 190.00 | 2.00 | 1.81 | 1.96 | +0.29 | +16.96% | 20 | 3,282 | 17.01% |
| TMUS250117C00195000 | 2024-05-23 10:16AM EDT | 195.00 | 2.56 | 1.14 | 1.35 | +1.37 | +115.13% | 1 | 1,031 | 16.96% |
| TMUS250117C00200000 | 2024-05-20 9:49AM EDT | 200.00 | 0.76 | 0.78 | 0.94 | 0.00 | - | 1 | 643 | 17.03% |
| TMUS250117C00210000 | 2024-05-23 10:16AM EDT | 210.00 | 1.36 | 0.41 | 0.53 | +0.84 | +161.54% | 2 | 938 | 17.79% |
| TMUS250117C00220000 | 2024-05-14 1:43PM EDT | 220.00 | 0.26 | 0.00 | 0.36 | 0.00 | - | 2 | 108 | 19.04% |
| TMUS250117C00230000 | 2024-05-22 10:05AM EDT | 230.00 | 0.79 | 0.12 | 0.28 | +0.69 | +690.00% | 2 | 800 | 20.53% |
| TMUS250117C00240000 | 2024-05-23 10:16AM EDT | 240.00 | 0.81 | 0.02 | 0.25 | +0.72 | +800.00% | 4 | 1,049 | 22.27% |
| TMUS250117C00250000 | 2024-04-08 3:06PM EDT | 250.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 24.24% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS250117P00065000 | 2024-05-06 12:38PM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 195 | 53.52% |
| TMUS250117P00070000 | 2024-04-25 9:51AM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 114 | 49.56% |
| TMUS250117P00075000 | 2024-04-25 11:05AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 44.43% |
| TMUS250117P00080000 | 2024-01-26 3:41PM EDT | 80.00 | 0.48 | 0.25 | 0.70 | 0.00 | - | 17 | 58 | 50.32% |
| TMUS250117P00085000 | 2024-05-22 11:25AM EDT | 85.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 14 | 44 | 39.21% |
| TMUS250117P00090000 | 2024-05-06 12:39PM EDT | 90.00 | 0.30 | 0.08 | 0.25 | 0.00 | - | 2 | 1,103 | 36.18% |
| TMUS250117P00095000 | 2024-05-22 11:25AM EDT | 95.00 | 0.18 | 0.04 | 0.29 | 0.00 | - | 11 | 136 | 34.03% |
| TMUS250117P00100000 | 2024-05-17 11:40AM EDT | 100.00 | 0.28 | 0.06 | 0.34 | 0.00 | - | 2 | 985 | 32.06% |
| TMUS250117P00105000 | 2024-03-22 3:55PM EDT | 105.00 | 0.60 | 0.36 | 1.10 | 0.00 | - | 2 | 646 | 36.80% |
| TMUS250117P00110000 | 2024-05-15 9:30AM EDT | 110.00 | 0.57 | 0.00 | 2.54 | 0.00 | - | 1 | 1,424 | 41.76% |
| TMUS250117P00115000 | 2024-05-21 1:32PM EDT | 115.00 | 0.53 | 0.30 | 0.57 | 0.00 | - | 1,500 | 3,562 | 26.56% |
| TMUS250117P00120000 | 2024-05-15 2:00PM EDT | 120.00 | 0.69 | 0.10 | 0.69 | 0.00 | - | 101 | 3,093 | 24.90% |
| TMUS250117P00125000 | 2024-05-21 11:07AM EDT | 125.00 | 0.78 | 0.00 | 0.85 | 0.00 | - | 5 | 2,524 | 23.34% |
| TMUS250117P00130000 | 2024-05-21 11:05AM EDT | 130.00 | 1.00 | 0.85 | 1.06 | 0.00 | - | 4 | 2,588 | 21.84% |
| TMUS250117P00135000 | 2024-05-23 10:09AM EDT | 135.00 | 1.44 | 1.12 | 1.34 | +0.15 | +11.63% | 36 | 4,353 | 20.41% |
| TMUS250117P00140000 | 2024-05-23 10:09AM EDT | 140.00 | 1.89 | 1.38 | 1.73 | +0.20 | +11.83% | 93 | 3,831 | 19.10% |
| TMUS250117P00145000 | 2024-05-23 10:10AM EDT | 145.00 | 2.33 | 2.00 | 2.25 | +0.23 | +10.95% | 31 | 5,081 | 17.82% |
| TMUS250117P00150000 | 2024-05-23 10:09AM EDT | 150.00 | 2.99 | 2.83 | 3.05 | +0.16 | +5.65% | 29 | 3,064 | 16.82% |
| TMUS250117P00155000 | 2024-05-22 10:26AM EDT | 155.00 | 3.90 | 3.70 | 4.05 | +0.20 | +5.41% | 27 | 1,502 | 15.69% |
| TMUS250117P00160000 | 2024-05-22 3:39PM EDT | 160.00 | 5.25 | 4.90 | 5.40 | +0.05 | +0.96% | 25 | 2,543 | 14.61% |
| TMUS250117P00165000 | 2024-05-22 12:22PM EDT | 165.00 | 6.50 | 7.00 | 7.25 | 0.00 | - | 1 | 2,378 | 13.67% |
| TMUS250117P00170000 | 2024-05-16 10:10AM EDT | 170.00 | 11.10 | 8.50 | 9.65 | 0.00 | - | 30 | 810 | 12.77% |
| TMUS250117P00175000 | 2024-05-13 3:33PM EDT | 175.00 | 14.20 | 11.65 | 12.65 | 0.00 | - | 85 | 347 | 11.88% |
| TMUS250117P00180000 | 2024-05-14 11:06AM EDT | 180.00 | 17.45 | 14.65 | 16.35 | 0.00 | - | 20 | 83 | 11.24% |
| TMUS250117P00185000 | 2024-04-04 1:59PM EDT | 185.00 | 23.10 | 20.50 | 21.75 | 0.00 | - | 75 | 94 | 14.57% |
| TMUS250117P00190000 | 2024-05-02 11:05AM EDT | 190.00 | 25.00 | 23.45 | 25.65 | 0.00 | - | 30 | 30 | 12.78% |
| TMUS250117P00195000 | 2024-01-18 11:44AM EDT | 195.00 | 31.00 | 32.55 | 37.00 | 0.00 | - | 6 | 6 | 31.55% |
| TMUS250117P00200000 | 2022-11-15 11:40AM EDT | 200.00 | 52.00 | 56.85 | 58.90 | 0.00 | - | 5 | 4 | 65.11% |
| TMUS250117P00220000 | 2024-02-20 12:37PM EDT | 220.00 | 57.94 | 56.50 | 59.25 | 0.00 | - | 7 | 0 | 34.90% |
| TMUS250117P00230000 | 2023-08-30 3:07PM EDT | 230.00 | 92.20 | 88.05 | 91.90 | 0.00 | - | 2 | 0 | 82.19% |
| TMUS250117P00240000 | 2024-03-01 1:22PM EDT | 240.00 | 76.40 | 74.60 | 78.55 | 0.00 | - | 7 | 0 | 39.06% |
© 2024 Yahoo. Todos os direitos reservados.