Deutsche Märkte öffnen in 3 Stunden 8 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.344,70 +664,17 (+1,13%) CMC Crypto 200
1.328,82 +51,84 (+4,06%) 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:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00155000 | 2024-04-18 11:50AM EDT | 2024-05-10 | 7.25 | 8.25 | 11.30 | 0.00 | - | - | 2 | 69.26% |
| TMUS240517C00155000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 9.87 | 8.65 | 11.80 | 0.00 | - | 6 | 1,471 | 50.22% |
| TMUS240524C00155000 | 2024-04-12 3:48PM EDT | 2024-05-24 | 7.68 | 9.65 | 11.00 | 0.00 | - | - | 1 | 32.75% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 8.77 | 9.00 | 10.90 | 0.00 | - | 20 | 20 | 27.17% |
| TMUS240621C00155000 | 2024-05-01 1:19PM EDT | 2024-06-21 | 11.55 | 9.95 | 10.75 | 0.00 | - | 4 | 2,533 | 19.26% |
| TMUS240816C00155000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 13.09 | 13.10 | 13.35 | 0.00 | - | 10 | 143 | 22.54% |
| TMUS240920C00155000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 14.72 | 13.80 | 14.60 | 0.00 | - | 25 | 353 | 23.02% |
| TMUS241115C00155000 | 2024-05-03 2:03PM EDT | 2024-11-15 | 16.30 | 16.15 | 16.50 | -0.65 | -3.83% | 2 | 31 | 23.83% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 23.30% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 17.85 | 18.25 | 0.00 | - | 7 | 973 | 24.16% |
| TMUS250321C00155000 | 2024-04-30 9:57AM EDT | 2025-03-21 | 19.05 | 17.95 | 21.55 | +19.05 | - | - | 1 | 27.41% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 26.79% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 25.00 | 29.50 | 0.00 | - | 1 | 51 | 29.54% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00155000 | 2024-05-01 11:45AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.05 | 0.00 | - | 7 | 197 | 26.47% |
| TMUS240517P00155000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 0.10 | 0.07 | 0.15 | 0.00 | - | 1 | 3,666 | 21.00% |
| TMUS240524P00155000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.44 | 0.00 | - | 2 | 720 | 21.78% |
| TMUS240531P00155000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.28 | 0.23 | 0.27 | 0.00 | - | 12 | 86 | 16.33% |
| TMUS240607P00155000 | 2024-05-03 12:36PM EDT | 2024-06-07 | 0.33 | 0.32 | 0.37 | +0.33 | - | 7 | 13 | 15.75% |
| TMUS240621P00155000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.64 | -0.04 | -6.56% | 9 | 6,782 | 15.53% |
| TMUS240816P00155000 | 2024-05-03 1:07PM EDT | 2024-08-16 | 1.77 | 1.86 | 1.94 | -0.04 | -2.21% | 5 | 423 | 16.07% |
| TMUS240920P00155000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 2.36 | 2.44 | 2.58 | -0.04 | -1.67% | 77 | 1,357 | 15.91% |
| TMUS241115P00155000 | 2024-05-03 12:05PM EDT | 2024-11-15 | 3.60 | 3.60 | 3.75 | +0.10 | +2.86% | 37 | 455 | 16.36% |
| TMUS241220P00155000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 4.05 | 4.20 | 4.40 | 0.00 | - | 24 | 153 | 16.51% |
| TMUS250117P00155000 | 2024-05-03 11:19AM EDT | 2025-01-17 | 4.61 | 4.60 | 4.75 | +0.01 | +0.22% | 350 | 1,194 | 16.31% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 5.60 | 5.55 | 6.05 | +5.60 | - | 20 | 1,044 | 16.99% |
| TMUS250620P00155000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 6.75 | 6.50 | 7.50 | 0.00 | - | 1 | 1,773 | 17.29% |
| TMUS260116P00155000 | 2024-04-29 10:45AM EDT | 2026-01-16 | 9.55 | 8.90 | 9.80 | 0.00 | - | 100 | 783 | 16.98% |
