Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
77,82 -0,44 (-0,56%) OURO
2.365,10 -9,90 (-0,42%) Bitcoin USD
61.323,25 +489,05 (+0,80%)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00165000 | 2024-05-06 10:16AM EDT | 2024-05-17 | 0.66 | 0.61 | 0.67 | -1.00 | -60.24% | 695 | 18,387 | 13.28% |
| TMUS240524C00165000 | 2024-05-06 10:08AM EDT | 2024-05-24 | 1.23 | 1.09 | 1.38 | -0.79 | -39.11% | 239 | 386 | 14.70% |
| TMUS240531C00165000 | 2024-05-06 10:15AM EDT | 2024-05-31 | 1.58 | 1.29 | 1.57 | -1.03 | -39.46% | 2 | 391 | 12.98% |
| TMUS240607C00165000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 1.63 | 1.37 | 1.82 | -2.07 | -55.95% | 4 | 565 | 12.54% |
| TMUS240614C00165000 | 2024-05-09 2:00PM EDT | 2024-06-14 | 2.09 | 1.72 | 2.03 | +0.08 | +3.98% | 6 | 245 | 12.20% |
| TMUS240621C00165000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 2.22 | 2.21 | 2.28 | -0.93 | -29.52% | 122 | 14,883 | 12.24% |
| TMUS240816C00165000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 5.45 | 5.20 | 5.30 | -0.90 | -14.17% | 35 | 747 | 16.90% |
| TMUS240920C00165000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 6.20 | 6.15 | 6.30 | -1.05 | -14.48% | 72 | 483 | 17.01% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 2024-11-15 | 8.70 | 8.55 | 9.00 | -0.25 | -2.79% | 13 | 126 | 20.00% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 9.80 | 8.50 | 9.70 | -1.50 | -13.27% | 302 | 329 | 19.72% |
| TMUS250117C00165000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 9.77 | 10.30 | 10.65 | -1.87 | -16.07% | 50 | 1,450 | 20.34% |
| TMUS250321C00165000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 12.10 | 12.15 | 12.55 | -1.09 | -8.26% | 1 | 2 | 21.31% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 16.10 | 14.75 | 15.50 | 0.00 | - | 2 | 430 | 23.05% |
| TMUS260116C00165000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 19.55 | 18.50 | 22.50 | -1.72 | -8.09% | 2 | 560 | 27.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00165000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 1.19 | 1.25 | 1.35 | -0.36 | -23.23% | 504 | 4,090 | 11.62% |
| TMUS240524P00165000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 1.64 | 1.50 | 1.90 | -0.20 | -10.87% | 116 | 72 | 12.31% |
| TMUS240531P00165000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 2.21 | 1.92 | 2.24 | +0.12 | +5.74% | 33 | 112 | 12.10% |
| TMUS240607P00165000 | 2024-05-06 10:06AM EDT | 2024-06-07 | 2.80 | 2.31 | 2.70 | +0.23 | +8.95% | 2 | 42 | 13.00% |
| TMUS240614P00165000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 2.46 | 2.42 | 3.45 | -0.59 | -19.34% | 2 | 41 | 15.37% |
| TMUS240621P00165000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.78 | 2.80 | 2.85 | -0.27 | -8.85% | 132 | 4,291 | 11.18% |
| TMUS240816P00165000 | 2024-05-06 10:12AM EDT | 2024-08-16 | 4.50 | 4.45 | 4.60 | -0.24 | -5.06% | 175 | 665 | 12.45% |
| TMUS240920P00165000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 5.20 | 5.20 | 5.35 | -0.30 | -5.45% | 130 | 1,376 | 12.57% |
| TMUS241115P00165000 | 2024-05-03 11:26AM EDT | 2024-11-15 | 7.20 | 6.40 | 6.80 | +0.15 | +2.13% | 84 | 215 | 13.61% |
| TMUS241220P00165000 | 2024-05-02 11:41AM EDT | 2024-12-20 | 7.25 | 7.00 | 7.25 | -0.20 | -2.68% | 296 | 429 | 13.38% |
| TMUS250117P00165000 | 2024-04-25 3:39PM EDT | 2025-01-17 | 7.55 | 7.30 | 7.60 | -1.15 | -13.22% | 50 | 2,079 | 13.25% |
| TMUS250321P00165000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 9.45 | 7.80 | 8.75 | +0.35 | +3.85% | 26 | 27 | 13.74% |
| TMUS250620P00165000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 9.90 | 9.70 | 10.35 | -0.30 | -2.94% | 102 | 734 | 14.42% |
| TMUS260116P00165000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 13.20 | 11.00 | 15.00 | +0.85 | +6.88% | 15 | 227 | 17.19% |
© 2024 Yahoo. Todos os direitos reservados.