Mercado fechará em 2 h 28 min
BOVESPA
121.665,26 -1.233,54 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.365,77 -1.111,48 (-2,04%) PETROLEO CRU
75,69 +0,14 (+0,19%) OURO
2.327,00 -63,90 (-2,67%) Bitcoin USD
70.346,62 -807,38 (-1,13%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:32PM EDT. Mercado aberto.
Preço de exercício:160.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607C00160000 | 2024-06-06 3:10PM EDT | 2024-06-07 | 20.00 | 19.60 | 21.75 | 0.00 | - | 1 | 2 | 167.09% |
| TMUS240614C00160000 | 2024-05-31 1:26PM EDT | 2024-06-14 | 11.60 | 19.80 | 21.85 | 0.00 | - | 1 | 9 | 62.60% |
| TMUS240621C00160000 | 2024-06-06 3:15PM EDT | 2024-06-21 | 20.78 | 20.60 | 22.95 | 0.00 | - | 4 | 46,523 | 58.72% |
| TMUS240628C00160000 | 2024-06-03 2:54PM EDT | 2024-06-28 | 13.65 | 20.55 | 22.25 | 0.00 | - | 3 | 3 | 52.98% |
| TMUS240719C00160000 | 2024-06-04 2:38PM EDT | 2024-07-19 | 18.80 | 21.10 | 23.00 | 0.00 | - | 4 | 69 | 42.55% |
| TMUS240816C00160000 | 2024-06-05 1:40PM EDT | 2024-08-16 | 22.55 | 23.00 | 23.50 | 0.00 | - | 2 | 937 | 35.39% |
| TMUS240920C00160000 | 2024-06-06 11:00AM EDT | 2024-09-20 | 23.40 | 23.55 | 25.85 | 0.00 | - | 63 | 592 | 37.05% |
| TMUS241115C00160000 | 2024-05-31 3:01PM EDT | 2024-11-15 | 18.52 | 25.75 | 28.15 | 0.00 | - | 11 | 131 | 35.90% |
| TMUS241220C00160000 | 2024-05-31 1:33PM EDT | 2024-12-20 | 18.58 | 26.45 | 28.85 | 0.00 | - | 1 | 335 | 34.15% |
| TMUS250117C00160000 | 2024-06-07 10:10AM EDT | 2025-01-17 | 27.75 | 27.30 | 28.40 | -0.20 | -0.72% | 50 | 2,127 | 30.99% |
| TMUS250620C00160000 | 2024-05-29 1:03PM EDT | 2025-06-20 | 21.39 | 30.20 | 33.95 | 0.00 | - | 5 | 326 | 32.73% |
| TMUS260116C00160000 | 2024-06-05 9:53AM EDT | 2026-01-16 | 35.10 | 35.75 | 38.20 | 0.00 | - | 1 | 445 | 31.55% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607P00160000 | 2024-06-06 2:32PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 974 | 92.19% |
| TMUS240614P00160000 | 2024-06-07 11:10AM EDT | 2024-06-14 | 0.16 | 0.07 | 0.15 | -0.02 | -11.11% | 4 | 231 | 43.85% |
| TMUS240621P00160000 | 2024-06-07 12:18PM EDT | 2024-06-21 | 0.28 | 0.23 | 0.33 | -0.05 | -15.15% | 2 | 21,382 | 37.40% |
| TMUS240628P00160000 | 2024-06-06 3:03PM EDT | 2024-06-28 | 0.32 | 0.23 | 0.35 | 0.00 | - | 280 | 348 | 31.30% |
| TMUS240705P00160000 | 2024-06-07 11:49AM EDT | 2024-07-05 | 0.34 | 0.30 | 0.47 | -0.10 | -22.73% | 1 | 13 | 29.15% |
| TMUS240712P00160000 | 2024-06-03 3:20PM EDT | 2024-07-12 | 0.58 | 0.15 | 0.59 | 0.00 | - | 5 | 5 | 27.66% |
| TMUS240719P00160000 | 2024-06-07 12:50PM EDT | 2024-07-19 | 0.61 | 0.55 | 0.63 | +0.05 | +8.93% | 64 | 910 | 25.75% |
| TMUS240816P00160000 | 2024-06-07 10:43AM EDT | 2024-08-16 | 1.20 | 1.15 | 1.36 | +0.10 | +9.09% | 7 | 907 | 25.03% |
| TMUS240920P00160000 | 2024-06-07 9:30AM EDT | 2024-09-20 | 1.73 | 1.64 | 1.90 | +0.13 | +7.98% | 22 | 1,073 | 22.95% |
| TMUS241115P00160000 | 2024-06-04 12:31PM EDT | 2024-11-15 | 2.48 | 2.30 | 2.84 | 0.00 | - | 15 | 1,014 | 21.66% |
| TMUS241220P00160000 | 2024-06-04 12:25PM EDT | 2024-12-20 | 3.15 | 2.88 | 3.30 | 0.00 | - | 15 | 1,313 | 20.91% |
| TMUS250117P00160000 | 2024-06-06 3:19PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.65 | 0.00 | - | 1 | 2,740 | 20.44% |
| TMUS250321P00160000 | 2024-06-05 3:31PM EDT | 2025-03-21 | 4.74 | 3.70 | 4.50 | 0.00 | - | 10 | 40 | 19.89% |
| TMUS250620P00160000 | 2024-06-03 2:43PM EDT | 2025-06-20 | 6.60 | 4.90 | 7.20 | 0.00 | - | 173 | 4,123 | 22.03% |
| TMUS260116P00160000 | 2024-05-31 3:42PM EDT | 2026-01-16 | 8.50 | 6.80 | 9.05 | 0.00 | - | 2 | 1,038 | 20.12% |
© 2024 Yahoo. Todos os direitos reservados.