Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.250,96 +118,67 (+0,19%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00170000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 161 | 5,585 | 16.31% |
| TMUS240524C00170000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 0.14 | 0.08 | 0.18 | -0.03 | -17.65% | 4 | 361 | 13.72% |
| TMUS240531C00170000 | 2024-05-09 1:37PM EDT | 2024-05-31 | 0.21 | 0.17 | 0.21 | -0.01 | -4.55% | 1 | 238 | 11.50% |
| TMUS240607C00170000 | 2024-05-09 1:25PM EDT | 2024-06-07 | 0.30 | 0.22 | 0.35 | +0.03 | +11.11% | 1 | 503 | 11.48% |
| TMUS240614C00170000 | 2024-05-09 1:03PM EDT | 2024-06-14 | 0.37 | 0.44 | 0.56 | 0.00 | - | 63 | 125 | 11.98% |
| TMUS240621C00170000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.65 | 0.59 | 0.66 | -0.15 | -18.75% | 38 | 6,926 | 11.60% |
| TMUS240628C00170000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 1.20 | 0.75 | 1.43 | +0.17 | +16.50% | 1 | 1 | 14.95% |
| TMUS240816C00170000 | 2024-05-10 11:04AM EDT | 2024-08-16 | 2.83 | 2.95 | 3.05 | -0.32 | -10.16% | 46 | 1,012 | 15.91% |
| TMUS240920C00170000 | 2024-05-09 11:05AM EDT | 2024-09-20 | 3.72 | 3.80 | 4.00 | 0.00 | - | 5 | 389 | 16.20% |
| TMUS241115C00170000 | 2024-05-10 3:37PM EDT | 2024-11-15 | 6.45 | 6.20 | 6.45 | +0.55 | +9.32% | 11 | 192 | 18.94% |
| TMUS241220C00170000 | 2024-05-07 12:01PM EDT | 2024-12-20 | 6.50 | 6.90 | 7.15 | 0.00 | - | 1 | 292 | 18.78% |
| TMUS250117C00170000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 8.30 | 7.70 | 8.00 | -0.60 | -6.74% | 14 | 2,077 | 19.28% |
| TMUS250620C00170000 | 2024-05-07 11:51AM EDT | 2025-06-20 | 11.80 | 12.05 | 12.80 | 0.00 | - | 201 | 401 | 22.15% |
| TMUS260116C00170000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 17.10 | 15.50 | 19.50 | 0.00 | - | 3 | 30 | 25.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00170000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 5.50 | 3.80 | 7.00 | 0.00 | - | 1 | 79 | 38.92% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 7.30 | 4.60 | 6.95 | 0.00 | - | 1 | 1 | 25.94% |
| TMUS240531P00170000 | 2024-05-10 12:28PM EDT | 2024-05-31 | 6.03 | 4.50 | 8.20 | -0.42 | -6.51% | 8 | 1 | 30.43% |
| TMUS240607P00170000 | 2024-05-09 2:08PM EDT | 2024-06-07 | 6.35 | 5.05 | 7.50 | 0.00 | - | 1 | 2 | 21.74% |
| TMUS240621P00170000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 6.10 | 4.80 | 7.90 | 0.00 | - | 12 | 288 | 19.73% |
| TMUS240816P00170000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 7.40 | 7.30 | 8.05 | 0.00 | - | 5 | 200 | 13.33% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 9.95 | 6.50 | 9.55 | 0.00 | - | 1 | 8 | 15.55% |
| TMUS241115P00170000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 9.30 | 7.30 | 10.20 | +0.20 | +2.20% | 5 | 88 | 14.48% |
| TMUS241220P00170000 | 2024-05-03 12:53PM EDT | 2024-12-20 | 9.60 | 9.15 | 9.75 | 0.00 | - | 1 | 1,088 | 12.38% |
| TMUS250117P00170000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 10.40 | 9.95 | 10.10 | 0.00 | - | 21 | 780 | 12.34% |
| TMUS250321P00170000 | 2024-05-10 11:06AM EDT | 2025-03-21 | 11.60 | 10.30 | 11.15 | +0.20 | +1.75% | 25 | 9 | 12.82% |
| TMUS250620P00170000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 12.60 | 11.75 | 12.70 | 0.00 | - | 543 | 1,220 | 13.59% |
| TMUS260116P00170000 | 2024-05-09 2:29PM EDT | 2026-01-16 | 15.85 | 13.00 | 15.95 | 0.00 | - | 25 | 69 | 14.89% |
© 2024 Yahoo. Todos os direitos reservados.