Deutsche Märkte öffnen in 1 Stunde 11 Minute
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.629,94 +772,32 (+1,31%) CMC Crypto 200
1.335,84 +58,86 (+4,61%) 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:175.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240510C00175000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMUS240517C00175000 | 2024-05-03 11:33AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMUS240524C00175000 | 2024-04-22 11:44AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMUS240531C00175000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TMUS240607C00175000 | 2024-05-01 1:18PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMUS240614C00175000 | 2024-05-02 1:05PM EDT | 2024-06-14 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMUS240621C00175000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.37 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| TMUS240816C00175000 | 2024-05-03 2:23PM EDT | 2024-08-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| TMUS240920C00175000 | 2024-05-01 11:31AM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMUS241115C00175000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TMUS241220C00175000 | 2024-05-03 1:32PM EDT | 2024-12-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| TMUS250117C00175000 | 2024-04-30 1:53PM EDT | 2025-01-17 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMUS250321C00175000 | 2024-05-01 1:21PM EDT | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMUS250620C00175000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMUS260116C00175000 | 2024-04-25 12:55PM EDT | 2026-01-16 | 16.95 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 2024-05-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS240621P00175000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 14.38 | 13.80 | 17.10 | 0.00 | - | 16 | 31 | 45.80% |
| TMUS240816P00175000 | 2024-05-02 2:31PM EDT | 2024-08-16 | 10.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TMUS241115P00175000 | 2024-04-26 10:41AM EDT | 2024-11-15 | 13.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMUS241220P00175000 | 2024-01-29 12:47PM EDT | 2024-12-20 | 17.15 | 14.70 | 15.40 | 0.00 | - | - | 15 | 17.30% |
| TMUS250117P00175000 | 2024-04-30 1:52PM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMUS250620P00175000 | 2024-03-22 9:56AM EDT | 2025-06-20 | 18.40 | 16.10 | 19.00 | 0.00 | - | 2 | 1,518 | 18.32% |
| TMUS260116P00175000 | 2024-04-22 1:11PM EDT | 2026-01-16 | 20.55 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
