Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.342,41 +170,38 (+0,26%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621C00150000 | 2024-06-05 10:42AM EDT | 2024-06-21 | 30.70 | 24.40 | 28.00 | 0.00 | - | 5 | 2,046 | 69.53% |
| TMUS240628C00150000 | 2024-06-10 3:12PM EDT | 2024-06-28 | 31.54 | 24.55 | 28.20 | 0.00 | - | 2 | 2 | 53.13% |
| TMUS240816C00150000 | 2024-06-12 11:20AM EDT | 2024-08-16 | 25.07 | 26.15 | 29.70 | 0.00 | - | 2 | 302 | 47.52% |
| TMUS240920C00150000 | 2024-05-21 10:59AM EDT | 2024-09-20 | 16.97 | 26.75 | 30.10 | 0.00 | - | 116 | 140 | 39.64% |
| TMUS241115C00150000 | 2024-05-31 9:50AM EDT | 2024-11-15 | 25.10 | 29.35 | 32.20 | 0.00 | - | 2 | 22 | 38.04% |
| TMUS241220C00150000 | 2024-06-12 10:51AM EDT | 2024-12-20 | 29.11 | 29.20 | 32.60 | 0.00 | - | 11 | 15 | 35.38% |
| TMUS250117C00150000 | 2024-06-12 11:04AM EDT | 2025-01-17 | 28.77 | 30.00 | 33.05 | 0.00 | - | 2 | 940 | 34.11% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 23.30 | 25.40 | 0.00 | - | 6 | 13 | 0.00% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 2026-01-16 | 28.32 | 35.50 | 39.50 | 0.00 | - | 25 | 17 | 29.90% |
| TMUS261218C00150000 | 2024-06-10 10:03AM EDT | 2026-12-18 | 51.50 | 42.50 | 47.00 | 0.00 | - | - | 1 | 31.79% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240621P00150000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.25 | -0.11 | -35.48% | 15 | 5,826 | 69.14% |
| TMUS240628P00150000 | 2024-06-12 9:52AM EDT | 2024-06-28 | 0.46 | 0.08 | 0.51 | 0.00 | - | 1 | 2 | 50.34% |
| TMUS240712P00150000 | 2024-06-11 2:01PM EDT | 2024-07-12 | 0.34 | 0.12 | 2.47 | 0.00 | - | - | 18 | 61.61% |
| TMUS240719P00150000 | 2024-06-14 2:00PM EDT | 2024-07-19 | 0.49 | 0.36 | 0.62 | +0.03 | +6.52% | 1 | 517 | 36.57% |
| TMUS240726P00150000 | 2024-06-13 12:07PM EDT | 2024-07-26 | 0.50 | 0.34 | 0.91 | 0.00 | - | 24 | 25 | 36.69% |
| TMUS240816P00150000 | 2024-06-12 12:13PM EDT | 2024-08-16 | 0.91 | 0.58 | 1.36 | 0.00 | - | 5 | 733 | 33.42% |
| TMUS240920P00150000 | 2024-06-12 2:40PM EDT | 2024-09-20 | 1.30 | 1.18 | 2.02 | 0.00 | - | 4 | 471 | 30.31% |
| TMUS241115P00150000 | 2024-06-14 12:21PM EDT | 2024-11-15 | 1.86 | 1.30 | 2.51 | -0.75 | -28.74% | 4 | 117 | 26.03% |
| TMUS241220P00150000 | 2024-06-12 1:45PM EDT | 2024-12-20 | 2.69 | 1.65 | 3.05 | 0.00 | - | 12 | 482 | 25.26% |
| TMUS250117P00150000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 2.50 | 2.10 | 3.45 | 0.00 | - | 6 | 3,095 | 24.73% |
| TMUS250321P00150000 | 2024-05-23 1:01PM EDT | 2025-03-21 | 3.80 | 2.70 | 4.35 | 0.00 | - | 1 | 217 | 23.96% |
| TMUS250620P00150000 | 2024-06-04 3:51PM EDT | 2025-06-20 | 3.46 | 2.33 | 4.85 | 0.00 | - | 3 | 3,629 | 21.83% |
| TMUS260116P00150000 | 2024-06-13 11:32AM EDT | 2026-01-16 | 6.55 | 4.75 | 6.50 | 0.00 | - | 1 | 1,164 | 20.00% |
| TMUS260618P00150000 | 2024-06-12 10:44AM EDT | 2026-06-18 | 7.85 | 5.00 | 10.00 | 0.00 | - | 5 | 5 | 22.31% |
| TMUS261218P00150000 | 2024-05-30 1:12PM EDT | 2026-12-18 | 9.50 | 6.50 | 11.50 | 0.00 | - | 3 | 3 | 21.63% |
© 2024 Yahoo. Todos os direitos reservados.