Deutsche Märkte schließen in 7 Stunden 44 Minuten
DAX
18.031,39 +29,79 (+0,17%) Euro Stoxx 50
4.923,36 +1,88 (+0,04%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.326,70 +18,10 (+0,78%) EUR/USD
1,0768 +0,0001 (+0,01%) Bitcoin EUR
59.851,21 +477,95 (+0,80%)
T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00165000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.99 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.78% |
| TMUS240517C00165000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| TMUS240524C00165000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| TMUS240531C00165000 | 2024-05-03 1:42PM EDT | 2024-05-31 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TMUS240607C00165000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TMUS240621C00165000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.20% |
| TMUS240816C00165000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| TMUS240920C00165000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.10% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 2024-11-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| TMUS250117C00165000 | 2024-05-03 2:17PM EDT | 2025-01-17 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TMUS250321C00165000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| TMUS260116C00165000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00165000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TMUS240517P00165000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| TMUS240524P00165000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 1.84 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TMUS240531P00165000 | 2024-05-03 1:49PM EDT | 2024-05-31 | 2.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TMUS240607P00165000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 2.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TMUS240621P00165000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TMUS240816P00165000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 4.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMUS240920P00165000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TMUS241115P00165000 | 2024-05-03 11:26AM EDT | 2024-11-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TMUS241220P00165000 | 2024-05-02 11:41AM EDT | 2024-12-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMUS250117P00165000 | 2024-04-25 3:39PM EDT | 2025-01-17 | 8.70 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| TMUS250321P00165000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620P00165000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMUS260116P00165000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 12.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
