Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +1,50 (+0,06%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
59.100,66 -300,25 (-0,51%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:150.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00150000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 15.10 | 13.70 | 16.25 | +1.05 | +7.47% | 4 | 6,734 | 55.27% |
| TMUS240621C00150000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 15.22 | 14.45 | 17.10 | 0.00 | - | 6 | 3,553 | 33.99% |
| TMUS240816C00150000 | 2024-05-01 1:47PM EDT | 2024-08-16 | 18.61 | 15.50 | 18.60 | 0.00 | - | 1 | 301 | 28.72% |
| TMUS240920C00150000 | 2024-05-03 12:04PM EDT | 2024-09-20 | 18.00 | 17.70 | 18.60 | +0.40 | +2.27% | 2 | 36 | 24.84% |
| TMUS241115C00150000 | 2024-04-01 3:42PM EDT | 2024-11-15 | 20.05 | 20.50 | 21.50 | 0.00 | - | 10 | 21 | 28.25% |
| TMUS241220C00150000 | 2024-05-03 1:02PM EDT | 2024-12-20 | 21.13 | 19.45 | 21.45 | +21.13 | - | 4 | 0 | 25.90% |
| TMUS250117C00150000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 22.07 | 20.90 | 22.30 | 0.00 | - | 9 | 939 | 26.23% |
| TMUS250620C00150000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.00 | 24.40 | 26.15 | 0.00 | - | 6 | 13 | 26.99% |
| TMUS260116C00150000 | 2024-01-29 10:40AM EDT | 2026-01-16 | 28.50 | 29.05 | 34.00 | 0.00 | - | 3 | 6 | 32.07% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00150000 | 2024-04-26 12:02PM EDT | 2024-05-10 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 14 | 59.08% |
| TMUS240517P00150000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.33 | 0.00 | - | 40 | 8,614 | 33.89% |
| TMUS240524P00150000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 0.10 | 0.03 | 1.35 | +0.01 | +11.11% | 1 | 6 | 41.11% |
| TMUS240531P00150000 | 2024-05-02 10:12AM EDT | 2024-05-31 | 0.15 | 0.04 | 0.19 | 0.00 | - | 3 | 74 | 20.85% |
| TMUS240607P00150000 | 2024-05-03 11:32AM EDT | 2024-06-07 | 0.22 | 0.07 | 0.21 | +0.22 | - | 1 | 1 | 18.95% |
| TMUS240621P00150000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 0.32 | 0.29 | 0.33 | -0.03 | -8.57% | 2 | 5,194 | 17.63% |
| TMUS240816P00150000 | 2024-05-03 12:45PM EDT | 2024-08-16 | 1.15 | 1.17 | 1.22 | 0.00 | - | 56 | 657 | 17.41% |
| TMUS240920P00150000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 1.53 | 1.64 | 1.74 | 0.00 | - | 1 | 384 | 17.14% |
| TMUS241115P00150000 | 2024-04-29 2:07PM EDT | 2024-11-15 | 2.60 | 2.55 | 2.79 | 0.00 | - | 1 | 105 | 17.62% |
| TMUS241220P00150000 | 2024-04-19 3:14PM EDT | 2024-12-20 | 4.75 | 3.10 | 3.25 | 0.00 | - | 13 | 493 | 17.41% |
| TMUS250117P00150000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 3.46 | 3.45 | 3.60 | +0.31 | +9.84% | 260 | 2,731 | 17.26% |
| TMUS250321P00150000 | 2024-05-02 2:22PM EDT | 2025-03-21 | 4.35 | 4.35 | 4.85 | +4.35 | - | - | 211 | 18.02% |
| TMUS250620P00150000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 5.70 | 5.25 | 5.75 | +0.05 | +0.88% | 21 | 3,054 | 17.46% |
| TMUS260116P00150000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 8.25 | 7.55 | 8.45 | 0.00 | - | 189 | 1,070 | 17.88% |
