Mercado fechado
BOVESPA
127.599,57 -588,43 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,06 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.606,66 +530,38 (+0,87%)
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:160.00
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00160000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 4.59 | 4.05 | 4.75 | +0.14 | +3.15% | 8 | 5,775 | 23.88% |
| TMUS240524C00160000 | 2024-05-09 3:37PM EDT | 2024-05-24 | 4.75 | 4.70 | 5.85 | -0.10 | -2.06% | 3 | 405 | 27.34% |
| TMUS240531C00160000 | 2024-05-08 10:21AM EDT | 2024-05-31 | 4.30 | 4.10 | 5.95 | 0.00 | - | 25 | 28 | 22.80% |
| TMUS240607C00160000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 4.90 | 4.85 | 5.30 | -0.60 | -10.91% | 1 | 10 | 15.32% |
| TMUS240614C00160000 | 2024-05-09 3:21PM EDT | 2024-06-14 | 5.40 | 4.25 | 7.10 | 0.00 | - | 3 | 26 | 23.84% |
| TMUS240621C00160000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 5.57 | 5.45 | 5.55 | -0.08 | -1.42% | 178 | 45,665 | 13.81% |
| TMUS240816C00160000 | 2024-05-09 2:55PM EDT | 2024-08-16 | 8.60 | 6.50 | 8.95 | 0.00 | - | 11 | 715 | 19.92% |
| TMUS240920C00160000 | 2024-05-10 3:34PM EDT | 2024-09-20 | 9.65 | 8.70 | 9.65 | +1.25 | +14.88% | 45 | 503 | 18.93% |
| TMUS241115C00160000 | 2024-05-06 3:10PM EDT | 2024-11-15 | 10.80 | 11.65 | 12.20 | 0.00 | - | 4 | 10 | 21.47% |
| TMUS241220C00160000 | 2024-05-10 2:35PM EDT | 2024-12-20 | 12.75 | 12.40 | 12.80 | +0.58 | +4.77% | 3 | 335 | 20.92% |
| TMUS250117C00160000 | 2024-05-06 11:50AM EDT | 2025-01-17 | 12.90 | 13.15 | 13.75 | 0.00 | - | 2 | 2,121 | 21.52% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 2025-06-20 | 19.20 | 17.35 | 19.25 | 0.00 | - | 5 | 329 | 25.12% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 23.10 | 21.00 | 25.50 | 0.00 | - | 1 | 447 | 27.94% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00160000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 307 | 9,240 | 14.45% |
| TMUS240524P00160000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 0.30 | 0.22 | 0.26 | -0.01 | -3.23% | 3 | 516 | 12.45% |
| TMUS240531P00160000 | 2024-05-09 3:41PM EDT | 2024-05-31 | 0.48 | 0.42 | 0.49 | 0.00 | - | 1 | 606 | 12.51% |
| TMUS240607P00160000 | 2024-05-09 3:03PM EDT | 2024-06-07 | 0.67 | 0.54 | 0.67 | 0.00 | - | 1 | 113 | 12.21% |
| TMUS240614P00160000 | 2024-05-10 3:27PM EDT | 2024-06-14 | 0.84 | 0.73 | 0.86 | -0.10 | -10.64% | 3 | 56 | 12.15% |
| TMUS240621P00160000 | 2024-05-10 2:40PM EDT | 2024-06-21 | 0.95 | 0.96 | 1.01 | -0.03 | -3.06% | 182 | 20,423 | 11.93% |
| TMUS240816P00160000 | 2024-05-10 3:15PM EDT | 2024-08-16 | 2.61 | 2.57 | 2.66 | -0.05 | -1.88% | 15 | 745 | 13.35% |
| TMUS240920P00160000 | 2024-05-09 3:16PM EDT | 2024-09-20 | 3.38 | 3.30 | 3.45 | -0.17 | -4.79% | 3 | 494 | 13.61% |
| TMUS241115P00160000 | 2024-05-09 2:42PM EDT | 2024-11-15 | 4.95 | 4.55 | 5.15 | 0.00 | - | 92 | 334 | 15.21% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 6.30 | 5.10 | 5.35 | 0.00 | - | 2 | 1,308 | 14.37% |
| TMUS250117P00160000 | 2024-05-10 11:23AM EDT | 2025-01-17 | 5.95 | 5.45 | 5.70 | -0.44 | -6.89% | 26 | 1,242 | 14.22% |
| TMUS250321P00160000 | 2024-05-02 2:58PM EDT | 2025-03-21 | 6.95 | 6.15 | 6.80 | 0.00 | - | - | 3 | 14.59% |
| TMUS250620P00160000 | 2024-05-09 3:42PM EDT | 2025-06-20 | 8.30 | 8.05 | 8.55 | 0.00 | - | 6 | 3,861 | 15.47% |
| TMUS260116P00160000 | 2024-05-10 3:23PM EDT | 2026-01-16 | 10.90 | 9.95 | 11.65 | -0.45 | -3.96% | 271 | 968 | 16.30% |
© 2024 Yahoo. Todos os direitos reservados.