T-Mobile US, Inc. (TMUS)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00070000 | 2024-02-21 2:46PM EDT | 70.00 | 93.80 | 89.05 | 93.10 | 0.00 | - | 4 | 0 | 0.00% |
| TMUS240517C00075000 | 2023-09-21 3:02PM EDT | 75.00 | 67.20 | 62.75 | 64.40 | 0.00 | - | 37 | 27 | 0.00% |
| TMUS240517C00080000 | 2024-02-23 2:45PM EDT | 80.00 | 84.40 | 79.45 | 82.35 | 0.00 | - | 6 | 60 | 0.00% |
| TMUS240517C00085000 | 2023-09-21 2:34PM EDT | 85.00 | 57.95 | 53.30 | 55.00 | 0.00 | - | 14 | 23 | 0.00% |
| TMUS240517C00090000 | 2024-02-23 3:52PM EDT | 90.00 | 74.65 | 69.35 | 73.30 | 0.00 | - | 8 | 15 | 0.00% |
| TMUS240517C00095000 | 2023-09-21 10:22AM EDT | 95.00 | 50.10 | 44.55 | 45.10 | 0.00 | - | 1 | 15 | 0.00% |
| TMUS240517C00100000 | 2023-09-21 3:32PM EDT | 100.00 | 43.75 | 39.85 | 40.60 | 0.00 | - | 10 | 131 | 0.00% |
| TMUS240517C00105000 | 2023-09-18 1:06PM EDT | 105.00 | 40.00 | 37.85 | 38.95 | 0.00 | - | 2 | 5 | 0.00% |
| TMUS240517C00110000 | 2023-12-13 11:10AM EDT | 110.00 | 51.05 | 52.55 | 55.50 | 0.00 | - | 2 | 244 | 219.19% |
| TMUS240517C00115000 | 2023-09-18 10:06AM EDT | 115.00 | 32.00 | 29.60 | 30.20 | 0.00 | - | 8 | 54 | 0.00% |
| TMUS240517C00120000 | 2023-12-13 11:17AM EDT | 120.00 | 41.85 | 43.60 | 45.60 | 0.00 | - | 4 | 29 | 139.45% |
| TMUS240517C00130000 | 2024-04-02 12:41PM EDT | 130.00 | 33.20 | 33.20 | 37.10 | 0.00 | - | 10 | 10 | 132.18% |
| TMUS240517C00135000 | 2024-02-15 2:43PM EDT | 135.00 | 28.46 | 26.00 | 30.50 | 0.00 | - | 1 | 13 | 125.64% |
| TMUS240517C00140000 | 2024-05-10 11:17AM EDT | 140.00 | 24.00 | 22.60 | 25.25 | +1.10 | +4.80% | 1 | 1,023 | 101.51% |
| TMUS240517C00145000 | 2024-05-03 1:02PM EDT | 145.00 | 20.78 | 18.60 | 19.95 | 0.00 | - | 4 | 636 | 76.86% |
| TMUS240517C00150000 | 2024-05-10 3:02PM EDT | 150.00 | 14.60 | 13.80 | 16.40 | +1.24 | +9.28% | 1 | 6,730 | 64.45% |
| TMUS240517C00155000 | 2024-05-08 10:41AM EDT | 155.00 | 9.05 | 7.70 | 10.00 | 0.00 | - | 1 | 1,470 | 45.65% |
| TMUS240517C00157500 | 2024-04-29 11:19AM EDT | 157.50 | 7.89 | 5.15 | 8.60 | 0.00 | - | 5 | 21 | 54.39% |
| TMUS240517C00160000 | 2024-05-10 2:49PM EDT | 160.00 | 4.59 | 4.05 | 4.75 | +0.14 | +3.15% | 8 | 5,775 | 23.88% |
| TMUS240517C00162500 | 2024-05-10 1:33PM EDT | 162.50 | 2.20 | 1.97 | 2.39 | -0.43 | -16.35% | 25 | 1,174 | 16.46% |
| TMUS240517C00165000 | 2024-05-10 3:59PM EDT | 165.00 | 0.66 | 0.61 | 0.67 | -0.36 | -35.29% | 695 | 18,387 | 12.11% |
| TMUS240517C00167500 | 2024-05-10 2:43PM EDT | 167.50 | 0.18 | 0.08 | 0.14 | -0.05 | -21.74% | 745 | 2,663 | 12.60% |
| TMUS240517C00170000 | 2024-05-10 3:49PM EDT | 170.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 161 | 5,585 | 16.31% |
| TMUS240517C00172500 | 2024-05-03 10:45AM EDT | 172.50 | 0.07 | 0.01 | 0.08 | 0.00 | - | 43 | 413 | 22.17% |
| TMUS240517C00175000 | 2024-05-10 12:53PM EDT | 175.00 | 0.04 | 0.01 | 0.43 | +0.02 | +100.00% | 5 | 1,583 | 39.55% |
| TMUS240517C00177500 | 2024-05-10 11:58AM EDT | 177.50 | 0.33 | 0.01 | 0.25 | -0.32 | -49.23% | 20 | 68 | 40.14% |
| TMUS240517C00180000 | 2024-05-10 2:49PM EDT | 180.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 385 | 2,163 | 35.16% |
| TMUS240517C00185000 | 2024-05-10 3:12PM EDT | 185.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 1,258 | 37.89% |
| TMUS240517C00187500 | 2024-04-25 9:56AM EDT | 187.50 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 3 | 74.71% |
| TMUS240517C00190000 | 2024-05-06 2:58PM EDT | 190.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 4 | 101 | 79.98% |
| TMUS240517C00195000 | 2024-05-06 3:16PM EDT | 195.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 232 | 53.91% |
| TMUS240517C00200000 | 2024-03-04 4:14PM EDT | 200.00 | 0.17 | 0.03 | 0.22 | 0.00 | - | 2 | 141 | 74.61% |
| TMUS240517C00210000 | 2024-03-07 4:03PM EDT | 210.00 | 0.18 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 90.43% |
| TMUS240517C00220000 | 2024-02-06 4:22PM EDT | 220.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 2 | 5 | 98.83% |
| TMUS240517C00230000 | 2024-01-23 4:32PM EDT | 230.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 2 | 2 | 115.23% |
| TMUS240517C00240000 | 2024-01-22 4:30PM EDT | 240.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | - | 1 | 125.00% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00070000 | 2024-01-23 1:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TMUS240517P00075000 | 2024-01-12 4:39PM EDT | 75.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 18 | 262.50% |
| TMUS240517P00080000 | 2024-01-12 4:41PM EDT | 80.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 19 | 220.31% |
| TMUS240517P00085000 | 2024-03-04 2:24PM EDT | 85.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 2 | 20 | 226.17% |
| TMUS240517P00090000 | 2023-11-30 3:31PM EDT | 90.00 | 0.26 | 0.00 | 0.49 | 0.00 | - | 2 | 28 | 226.37% |
| TMUS240517P00095000 | 2024-02-26 4:12PM EDT | 95.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 9 | 153.13% |
| TMUS240517P00100000 | 2024-02-05 3:25PM EDT | 100.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 167.97% |
| TMUS240517P00105000 | 2024-02-02 3:40PM EDT | 105.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 7 | 153.91% |
| TMUS240517P00110000 | 2024-04-25 3:21PM EDT | 110.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 190 | 8,685 | 107.81% |
| TMUS240517P00115000 | 2024-02-07 12:07PM EDT | 115.00 | 0.19 | 0.02 | 0.42 | 0.00 | - | 2 | 550 | 140.23% |
| TMUS240517P00120000 | 2024-02-07 12:06PM EDT | 120.00 | 0.22 | 0.03 | 0.54 | 0.00 | - | 2 | 749 | 131.15% |
| TMUS240517P00125000 | 2024-05-02 1:53PM EDT | 125.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 1 | 812 | 124.61% |
| TMUS240517P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3,188 | 78.52% |
| TMUS240517P00135000 | 2024-05-08 2:10PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 4 | 1,841 | 61.72% |
| TMUS240517P00140000 | 2024-05-10 2:50PM EDT | 140.00 | 0.06 | 0.00 | 0.70 | +0.03 | +100.00% | 3 | 1,722 | 77.69% |
| TMUS240517P00145000 | 2024-05-09 3:20PM EDT | 145.00 | 0.10 | 0.00 | 0.08 | +0.08 | +400.00% | 2 | 2,167 | 48.44% |
| TMUS240517P00148000 | 2024-05-09 3:19PM EDT | 148.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 20 | 3 | 64.55% |
| TMUS240517P00149000 | 2024-05-09 3:19PM EDT | 149.00 | 0.05 | 0.01 | 1.29 | 0.00 | - | 20 | 60 | 61.57% |
| TMUS240517P00150000 | 2024-05-09 2:55PM EDT | 150.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 8,640 | 38.38% |
| TMUS240517P00152500 | 2024-05-03 10:44AM EDT | 152.50 | 0.13 | 0.04 | 0.13 | 0.00 | - | 40 | 45 | 34.18% |
| TMUS240517P00155000 | 2024-05-09 12:56PM EDT | 155.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 2 | 3,705 | 25.39% |
| TMUS240517P00157500 | 2024-05-10 3:35PM EDT | 157.50 | 0.03 | 0.03 | 0.15 | -0.07 | -70.00% | 101 | 572 | 22.36% |
| TMUS240517P00160000 | 2024-05-10 3:46PM EDT | 160.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 307 | 9,240 | 14.45% |
| TMUS240517P00162500 | 2024-05-10 3:50PM EDT | 162.50 | 0.35 | 0.29 | 0.35 | +0.06 | +20.69% | 339 | 3,001 | 11.65% |
| TMUS240517P00165000 | 2024-05-10 3:15PM EDT | 165.00 | 1.19 | 1.25 | 1.35 | +0.05 | +4.39% | 504 | 4,090 | 10.62% |
| TMUS240517P00167500 | 2024-05-01 1:22PM EDT | 167.50 | 3.25 | 2.81 | 4.30 | +0.61 | +23.11% | 25 | 0 | 26.88% |
| TMUS240517P00170000 | 2024-05-03 10:47AM EDT | 170.00 | 5.50 | 3.80 | 7.00 | 0.00 | - | 1 | 79 | 38.92% |
| TMUS240517P00175000 | 2024-04-16 3:32PM EDT | 175.00 | 15.40 | 8.85 | 11.25 | 0.00 | - | 1 | 0 | 40.09% |
| TMUS240517P00180000 | 2024-03-19 9:59AM EDT | 180.00 | 17.95 | 17.40 | 21.15 | 0.00 | - | 1 | 0 | 106.06% |
| TMUS240517P00185000 | 2024-01-29 11:38AM EDT | 185.00 | 24.00 | 20.10 | 23.60 | 0.00 | - | 1 | 0 | 79.32% |
