Deutsche Märkte öffnen in 2 Stunden 9 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.549,69 +715,98 (+1,22%) CMC Crypto 200
1.328,42 +51,44 (+4,03%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 2024-05-17 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 68.36% |
| TMUS240621C00120000 | 2023-12-14 12:03PM EDT | 2024-06-21 | 40.10 | 42.90 | 46.55 | 0.00 | - | 1 | 421 | 72.46% |
| TMUS240920C00120000 | 2024-02-08 3:46PM EDT | 2024-09-20 | 43.05 | 44.70 | 48.35 | 0.00 | - | 1 | 1 | 51.88% |
| TMUS250117C00120000 | 2024-04-11 2:40PM EDT | 2025-01-17 | 44.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS250620C00120000 | 2023-12-14 12:56PM EDT | 2025-06-20 | 45.90 | 48.50 | 52.50 | 0.00 | - | - | 1 | 40.27% |
| TMUS260116C00120000 | 2024-02-01 2:29PM EDT | 2026-01-16 | 51.75 | 51.90 | 53.70 | 0.00 | - | 1 | 2 | 34.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00120000 | 2024-02-07 12:06PM EDT | 2024-05-17 | 0.22 | 0.03 | 0.54 | 0.00 | - | 2 | 749 | 93.26% |
| TMUS240621P00120000 | 2024-05-02 3:14PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TMUS240816P00120000 | 2024-04-22 2:57PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS240920P00120000 | 2024-04-29 3:26PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMUS241115P00120000 | 2024-04-05 9:30AM EDT | 2024-11-15 | 0.79 | 0.00 | 2.63 | 0.00 | - | 1 | 1 | 38.84% |
| TMUS241220P00120000 | 2024-04-29 11:42AM EDT | 2024-12-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMUS250117P00120000 | 2024-04-29 12:48PM EDT | 2025-01-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS250620P00120000 | 2024-04-23 11:33AM EDT | 2025-06-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TMUS260116P00120000 | 2024-03-06 11:07AM EDT | 2026-01-16 | 3.30 | 3.35 | 3.75 | 0.00 | - | 1 | 5 | 24.41% |
