Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
38.206,72 +654,56 (+1,74%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.331,89 -112,02 (-0,18%) CMC Crypto 200
1.438,98 +24,22 (+1,71%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426C00140000 | 2024-04-09 10:25AM EDT | 140.00 | 21.08 | 21.50 | 25.50 | 0.00 | - | - | 1 | 99.71% |
| TMUS240426C00145000 | 2024-04-19 3:45PM EDT | 145.00 | 17.23 | 16.55 | 20.55 | 0.00 | - | 1 | 2 | 83.89% |
| TMUS240426C00150000 | 2024-04-16 2:10PM EDT | 150.00 | 10.55 | 11.75 | 15.50 | 0.00 | - | 2 | 11 | 67.97% |
| TMUS240426C00155000 | 2024-04-22 12:46PM EDT | 155.00 | 8.00 | 8.10 | 9.30 | 0.00 | - | 1 | 40 | 66.85% |
| TMUS240426C00157500 | 2024-04-22 2:36PM EDT | 157.50 | 6.18 | 6.05 | 7.50 | 0.00 | - | 2 | 8 | 53.17% |
| TMUS240426C00160000 | 2024-04-23 2:42PM EDT | 160.00 | 4.70 | 4.25 | 4.50 | +0.38 | +8.80% | 35 | 824 | 43.65% |
| TMUS240426C00162500 | 2024-04-23 3:30PM EDT | 162.50 | 2.78 | 2.06 | 2.81 | +0.15 | +5.70% | 94 | 720 | 41.02% |
| TMUS240426C00165000 | 2024-04-23 3:53PM EDT | 165.00 | 1.53 | 1.45 | 1.53 | +0.04 | +2.68% | 4,003 | 1,362 | 38.75% |
| TMUS240426C00167500 | 2024-04-23 3:30PM EDT | 167.50 | 0.73 | 0.34 | 2.65 | -0.10 | -12.05% | 45 | 117 | 53.13% |
| TMUS240426C00170000 | 2024-04-23 2:25PM EDT | 170.00 | 0.43 | 0.29 | 0.37 | -0.02 | -4.44% | 28 | 154 | 39.06% |
| TMUS240426C00172500 | 2024-04-23 2:34PM EDT | 172.50 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 9 | 197 | 41.50% |
| TMUS240426C00175000 | 2024-04-22 10:52AM EDT | 175.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 3 | 71 | 46.68% |
| TMUS240426C00177500 | 2024-04-23 10:02AM EDT | 177.50 | 0.13 | 0.05 | 0.52 | -0.02 | -13.33% | 2 | 2 | 61.91% |
| TMUS240426C00180000 | 2024-04-15 10:12AM EDT | 180.00 | 0.10 | 0.04 | 0.70 | 0.00 | - | 1 | 6 | 73.93% |
| TMUS240426C00190000 | 2024-04-23 11:23AM EDT | 190.00 | 0.01 | 0.02 | 0.34 | -0.08 | -88.89% | 11 | 38 | 90.33% |
| TMUS240426C00192500 | 2024-04-23 3:40PM EDT | 192.50 | 0.04 | 0.02 | 0.25 | -0.05 | -55.56% | 5 | 100 | 92.19% |
| TMUS240426C00195000 | 2024-04-19 2:07PM EDT | 195.00 | 0.05 | 0.01 | 1.15 | 0.00 | - | 52 | 112 | 128.81% |
| TMUS240426C00200000 | 2024-04-22 11:12AM EDT | 200.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 69 | 74 | 109.57% |
| TMUS240426C00210000 | 2024-04-16 1:19PM EDT | 210.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | - | 4 | 161.72% |
| TMUS240426C00215000 | 2024-04-16 1:19PM EDT | 215.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 5 | 166.21% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240426P00100000 | 2024-04-16 1:18PM EDT | 100.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 12 | 308.98% |
| TMUS240426P00105000 | 2024-04-16 1:17PM EDT | 105.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 2 | 282.42% |
| TMUS240426P00110000 | 2024-04-16 1:17PM EDT | 110.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 2 | 256.93% |
| TMUS240426P00115000 | 2024-04-16 1:22PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 32 | 214.26% |
| TMUS240426P00120000 | 2024-04-22 11:48AM EDT | 120.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 144 | 146 | 196.48% |
| TMUS240426P00125000 | 2024-04-23 2:04PM EDT | 125.00 | 0.05 | 0.01 | 0.15 | +0.04 | +400.00% | 2 | 2 | 132.81% |
| TMUS240426P00130000 | 2024-04-23 9:43AM EDT | 130.00 | 0.08 | 0.01 | 0.05 | +0.02 | +33.33% | 96 | 506 | 101.56% |
| TMUS240426P00142000 | 2024-04-18 9:40AM EDT | 142.00 | 0.18 | 0.03 | 1.35 | 0.00 | - | - | 150 | 116.02% |
| TMUS240426P00143000 | 2024-04-22 12:29PM EDT | 143.00 | 0.15 | 0.04 | 1.35 | 0.00 | - | 10 | 11 | 111.82% |
| TMUS240426P00144000 | 2024-04-19 11:27AM EDT | 144.00 | 0.16 | 0.04 | 1.20 | 0.00 | - | 1 | 1 | 104.20% |
| TMUS240426P00145000 | 2024-04-22 10:36AM EDT | 145.00 | 0.15 | 0.04 | 0.30 | 0.00 | - | 25 | 25 | 74.80% |
| TMUS240426P00150000 | 2024-04-23 12:15PM EDT | 150.00 | 0.12 | 0.05 | 0.43 | -0.09 | -42.86% | 1 | 447 | 61.23% |
| TMUS240426P00152500 | 2024-04-23 3:46PM EDT | 152.50 | 0.16 | 0.13 | 1.24 | -0.16 | -50.00% | 27 | 73 | 68.75% |
| TMUS240426P00155000 | 2024-04-23 3:31PM EDT | 155.00 | 0.25 | 0.24 | 0.42 | -0.28 | -52.83% | 23 | 436 | 48.88% |
| TMUS240426P00157500 | 2024-04-23 2:44PM EDT | 157.50 | 0.44 | 0.46 | 0.63 | -0.40 | -47.62% | 112 | 226 | 43.65% |
| TMUS240426P00160000 | 2024-04-23 3:53PM EDT | 160.00 | 0.92 | 0.92 | 1.02 | -0.63 | -40.65% | 983 | 2,961 | 39.11% |
| TMUS240426P00162500 | 2024-04-23 3:36PM EDT | 162.50 | 1.79 | 1.74 | 2.49 | -0.66 | -26.94% | 593 | 219 | 48.39% |
| TMUS240426P00165000 | 2024-04-23 1:53PM EDT | 165.00 | 2.86 | 3.00 | 3.50 | -0.99 | -25.71% | 24 | 71 | 42.63% |
| TMUS240426P00167500 | 2024-04-19 3:38PM EDT | 167.50 | 6.10 | 3.80 | 5.05 | 0.00 | - | 5 | 4 | 39.06% |
