Deutsche Märkte öffnen in 4 Stunden 38 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.596,43 +792,74 (+1,35%) CMC Crypto 200
1.332,63 +55,65 (+4,36%) 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:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 2024-05-17 | 33.20 | 33.20 | 37.10 | 0.00 | - | 10 | 10 | 83.89% |
| TMUS240621C00130000 | 2024-04-25 10:07AM EDT | 2024-06-21 | 33.50 | 33.40 | 37.10 | 0.00 | - | 1 | 92 | 63.03% |
| TMUS240920C00130000 | 2024-03-20 3:49PM EDT | 2024-09-20 | 34.25 | 32.90 | 36.60 | 0.00 | - | - | 1 | 34.25% |
| TMUS250117C00130000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 40.06 | 37.15 | 40.00 | 0.00 | - | 1 | 720 | 35.90% |
| TMUS250620C00130000 | 2023-12-20 1:41PM EDT | 2025-06-20 | 37.07 | 43.00 | 47.00 | 0.00 | - | - | 1 | 42.49% |
| TMUS260116C00130000 | 2024-03-18 10:10AM EDT | 2026-01-16 | 42.30 | 40.65 | 43.00 | 0.00 | - | 1 | 17 | 28.21% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00130000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3,188 | 52.34% |
| TMUS240621P00130000 | 2024-04-26 11:46AM EDT | 2024-06-21 | 0.10 | 0.00 | 1.43 | 0.00 | - | 1 | 3,904 | 52.98% |
| TMUS240816P00130000 | 2024-04-29 3:28PM EDT | 2024-08-16 | 0.31 | 0.13 | 1.58 | 0.00 | - | 2 | 6 | 36.82% |
| TMUS240920P00130000 | 2024-04-29 1:49PM EDT | 2024-09-20 | 0.38 | 0.15 | 2.59 | 0.00 | - | 2 | 140 | 37.08% |
| TMUS241115P00130000 | 2024-04-26 9:43AM EDT | 2024-11-15 | 0.95 | 0.79 | 0.88 | 0.00 | - | 1 | 3 | 22.97% |
| TMUS241220P00130000 | 2024-04-29 11:33AM EDT | 2024-12-20 | 1.04 | 1.01 | 2.15 | 0.00 | - | 4 | 11 | 27.09% |
| TMUS250117P00130000 | 2024-04-26 11:45AM EDT | 2025-01-17 | 1.41 | 1.11 | 1.31 | 0.00 | - | 29 | 2,584 | 22.12% |
| TMUS250620P00130000 | 2024-04-19 2:12PM EDT | 2025-06-20 | 3.65 | 0.00 | 5.00 | 0.00 | - | 70 | 1,414 | 27.45% |
| TMUS260116P00130000 | 2024-04-25 11:20AM EDT | 2026-01-16 | 4.90 | 2.00 | 4.65 | 0.00 | - | 3 | 8 | 21.68% |
