Deutsche Märkte öffnen in 5 Stunden 57 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.653,07 +658,66 (+1,12%) CMC Crypto 200
1.335,56 +58,58 (+4,59%) 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:170.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00170000 | 2024-05-03 12:52PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.08 | -0.06 | -46.15% | 10 | 1,019 | 17.38% |
| TMUS240517C00170000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.21 | 0.16 | 0.22 | -0.09 | -30.00% | 50 | 5,570 | 14.33% |
| TMUS240524C00170000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 0.60 | 0.35 | 0.58 | 0.00 | - | 28 | 365 | 15.55% |
| TMUS240531C00170000 | 2024-05-03 11:37AM EDT | 2024-05-31 | 0.63 | 0.51 | 0.68 | -0.43 | -40.57% | 20 | 43 | 14.12% |
| TMUS240607C00170000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 1.00 | 0.66 | 0.81 | 0.00 | - | 1 | 52 | 13.45% |
| TMUS240614C00170000 | 2024-05-03 9:47AM EDT | 2024-06-14 | 1.06 | 0.80 | 1.06 | +1.06 | - | 2 | 0 | 13.72% |
| TMUS240621C00170000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.25 | 1.15 | 1.26 | -0.06 | -4.58% | 691 | 5,680 | 13.72% |
| TMUS240816C00170000 | 2024-05-03 1:54PM EDT | 2024-08-16 | 4.00 | 3.80 | 3.90 | -0.10 | -2.44% | 11 | 879 | 17.61% |
| TMUS240920C00170000 | 2024-05-03 11:43AM EDT | 2024-09-20 | 5.00 | 4.70 | 4.85 | -0.10 | -1.96% | 3 | 382 | 17.66% |
| TMUS241115C00170000 | 2024-05-03 10:03AM EDT | 2024-11-15 | 6.90 | 7.10 | 7.30 | -0.46 | -6.25% | 1 | 183 | 20.11% |
| TMUS241220C00170000 | 2024-05-03 10:26AM EDT | 2024-12-20 | 7.60 | 7.90 | 8.15 | -0.15 | -1.94% | 1 | 292 | 20.15% |
| TMUS250117C00170000 | 2024-05-02 11:38AM EDT | 2025-01-17 | 8.90 | 8.80 | 9.05 | 0.00 | - | 25 | 2,077 | 20.67% |
| TMUS250620C00170000 | 2024-04-26 1:03PM EDT | 2025-06-20 | 13.05 | 12.15 | 13.60 | 0.00 | - | 8 | 202 | 22.88% |
| TMUS260116C00170000 | 2024-04-25 12:08PM EDT | 2026-01-16 | 19.65 | 16.00 | 20.20 | 0.00 | - | 1 | 28 | 26.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510P00170000 | 2024-05-01 2:29PM EDT | 2024-05-10 | 4.15 | 4.30 | 6.55 | 0.00 | - | 4 | 5 | 39.82% |
| TMUS240517P00170000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 5.50 | 5.15 | 5.55 | +0.35 | +6.80% | 1 | 413 | 12.31% |
| TMUS240524P00170000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 7.30 | 5.35 | 7.10 | 0.00 | - | 1 | 1 | 24.84% |
| TMUS240531P00170000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 6.45 | 5.75 | 6.05 | 0.00 | - | 1 | 1 | 13.65% |
| TMUS240621P00170000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 6.10 | 6.00 | 6.45 | +0.70 | +12.96% | 12 | 276 | 12.46% |
| TMUS240816P00170000 | 2024-05-02 3:03PM EDT | 2024-08-16 | 7.40 | 7.50 | 9.50 | 0.00 | - | 5 | 200 | 18.13% |
| TMUS240920P00170000 | 2024-04-26 11:30AM EDT | 2024-09-20 | 9.95 | 8.20 | 8.45 | 0.00 | - | 1 | 8 | 12.93% |
| TMUS241115P00170000 | 2024-05-03 1:55PM EDT | 2024-11-15 | 9.10 | 8.55 | 9.70 | +0.05 | +0.55% | 13 | 75 | 13.65% |
| TMUS241220P00170000 | 2024-05-03 12:53PM EDT | 2024-12-20 | 9.60 | 9.80 | 10.25 | -0.35 | -3.52% | 1 | 1,089 | 13.67% |
| TMUS250117P00170000 | 2024-05-03 10:25AM EDT | 2025-01-17 | 10.40 | 10.30 | 10.75 | +0.30 | +2.97% | 21 | 759 | 13.83% |
| TMUS250321P00170000 | 2024-05-03 10:21AM EDT | 2025-03-21 | 11.40 | 11.15 | 12.90 | +11.40 | - | 3 | 6 | 15.96% |
| TMUS250620P00170000 | 2024-05-03 3:51PM EDT | 2025-06-20 | 12.60 | 12.25 | 13.10 | -0.50 | -3.82% | 543 | 733 | 14.37% |
| TMUS260116P00170000 | 2024-04-19 2:34PM EDT | 2026-01-16 | 17.64 | 12.50 | 16.40 | 0.00 | - | 2 | 45 | 15.57% |
