Deutsche Märkte schließen in 5 Stunden 12 Minuten
DAX
18.135,25 +133,65 (+0,74%) Euro Stoxx 50
4.952,95 +31,47 (+0,64%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,80 +21,20 (+0,92%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
60.554,50 +1.352,54 (+2,28%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00160000 | 2024-05-02 3:10PM EDT | 2024-05-10 | 5.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240517C00160000 | 2024-05-03 1:28PM EDT | 2024-05-17 | 5.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TMUS240524C00160000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240531C00160000 | 2024-04-26 1:07PM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240607C00160000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 5.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMUS240621C00160000 | 2024-05-02 2:00PM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMUS240816C00160000 | 2024-05-02 11:08AM EDT | 2024-08-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMUS240920C00160000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMUS241115C00160000 | 2024-05-03 1:28PM EDT | 2024-11-15 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS241220C00160000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 13.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250117C00160000 | 2024-05-03 11:55AM EDT | 2025-01-17 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620C00160000 | 2024-04-04 11:13AM EDT | 2025-06-20 | 19.20 | 17.35 | 19.25 | 0.00 | - | 5 | 329 | 24.61% |
| TMUS260116C00160000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00160000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| TMUS240517P00160000 | 2024-05-03 2:20PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| TMUS240524P00160000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TMUS240531P00160000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TMUS240607P00160000 | 2024-05-03 12:14PM EDT | 2024-06-07 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMUS240621P00160000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.29 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| TMUS240816P00160000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TMUS240920P00160000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 3.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| TMUS241115P00160000 | 2024-05-02 11:31AM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| TMUS241220P00160000 | 2024-04-26 10:00AM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMUS250117P00160000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 7.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMUS250321P00160000 | 2024-05-02 2:58PM EDT | 2025-03-21 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TMUS250620P00160000 | 2024-05-03 12:45PM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| TMUS260116P00160000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.39% |
