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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116C00090000 | 2023-12-01 3:01PM EDT | 90.00 | 68.50 | 73.30 | 77.05 | 0.00 | - | 2 | 3 | 0.00% |
| TMUS260116C00100000 | 2024-05-28 1:50PM EDT | 100.00 | 72.10 | 83.00 | 87.50 | 0.00 | - | 1 | 9 | 48.35% |
| TMUS260116C00110000 | 2024-03-04 10:48AM EDT | 110.00 | 61.00 | 58.20 | 62.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMUS260116C00120000 | 2024-02-01 2:29PM EDT | 120.00 | 51.75 | 51.90 | 53.70 | 0.00 | - | 1 | 2 | 0.00% |
| TMUS260116C00125000 | 2024-05-13 12:45PM EDT | 125.00 | 47.03 | 61.00 | 65.00 | 0.00 | - | 2 | 0 | 38.88% |
| TMUS260116C00130000 | 2024-03-18 10:10AM EDT | 130.00 | 42.30 | 40.65 | 43.00 | 0.00 | - | 1 | 17 | 0.00% |
| TMUS260116C00135000 | 2023-12-07 10:47AM EDT | 135.00 | 36.58 | 40.00 | 44.00 | 0.00 | - | 2 | 3 | 0.00% |
| TMUS260116C00140000 | 2024-05-16 10:24AM EDT | 140.00 | 36.00 | 48.50 | 52.50 | 0.00 | - | 2 | 14 | 34.74% |
| TMUS260116C00145000 | 2024-05-14 11:29AM EDT | 145.00 | 32.61 | 45.00 | 48.50 | 0.00 | - | 2 | 6 | 33.48% |
| TMUS260116C00150000 | 2024-05-13 1:28PM EDT | 150.00 | 28.32 | 41.50 | 44.50 | 0.00 | - | 25 | 17 | 32.14% |
| TMUS260116C00155000 | 2024-05-30 1:22PM EDT | 155.00 | 31.65 | 37.50 | 41.00 | 0.00 | - | 12 | 63 | 31.38% |
| TMUS260116C00160000 | 2024-06-05 9:53AM EDT | 160.00 | 35.10 | 33.80 | 37.50 | +1.10 | +3.24% | 1 | 446 | 30.48% |
| TMUS260116C00165000 | 2024-06-05 10:10AM EDT | 165.00 | 31.90 | 31.00 | 34.00 | +11.44 | +55.91% | 6 | 585 | 29.46% |
| TMUS260116C00170000 | 2024-05-31 10:17AM EDT | 170.00 | 22.25 | 27.90 | 31.00 | 0.00 | - | 1 | 61 | 28.90% |
| TMUS260116C00175000 | 2024-06-04 12:52PM EDT | 175.00 | 23.98 | 24.80 | 27.50 | 0.00 | - | 39 | 650 | 27.63% |
| TMUS260116C00180000 | 2024-06-04 1:33PM EDT | 180.00 | 24.85 | 21.50 | 25.00 | +3.80 | +18.05% | 2 | 415 | 27.34% |
| TMUS260116C00185000 | 2024-06-04 12:55PM EDT | 185.00 | 18.70 | 19.00 | 22.50 | 0.00 | - | 2 | 197 | 26.88% |
| TMUS260116C00190000 | 2024-05-31 3:56PM EDT | 190.00 | 15.20 | 17.80 | 20.50 | 0.00 | - | 1 | 288 | 26.82% |
| TMUS260116C00195000 | 2024-06-05 10:33AM EDT | 195.00 | 15.85 | 14.50 | 18.00 | +3.51 | +28.44% | 4 | 547 | 26.04% |
| TMUS260116C00200000 | 2024-06-03 3:47PM EDT | 200.00 | 10.32 | 13.60 | 16.00 | 0.00 | - | 15 | 577 | 25.65% |
| TMUS260116C00210000 | 2024-05-29 3:00PM EDT | 210.00 | 6.21 | 8.50 | 12.50 | 0.00 | - | 2 | 144 | 24.95% |
| TMUS260116C00220000 | 2024-06-05 11:59AM EDT | 220.00 | 8.05 | 6.25 | 9.15 | +5.15 | +177.59% | 2 | 364 | 23.76% |
| TMUS260116C00230000 | 2024-06-04 2:43PM EDT | 230.00 | 5.00 | 4.20 | 8.00 | 0.00 | - | 1 | 101 | 24.74% |
| TMUS260116C00240000 | 2024-05-14 1:23PM EDT | 240.00 | 1.50 | 2.90 | 6.50 | 0.00 | - | 2 | 12 | 24.87% |
| TMUS260116C00250000 | 2024-06-03 12:43PM EDT | 250.00 | 2.30 | 2.01 | 3.95 | 0.00 | - | 5 | 186 | 22.76% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS260116P00070000 | 2024-04-02 2:13PM EDT | 70.00 | 0.70 | 0.00 | 0.88 | 0.00 | - | 2 | 9 | 41.87% |
| TMUS260116P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 1.02 | 0.00 | 1.45 | 0.00 | - | - | 2 | 43.18% |
| TMUS260116P00090000 | 2024-02-14 10:42AM EDT | 90.00 | 1.60 | 0.79 | 1.47 | 0.00 | - | 1 | 1 | 35.29% |
| TMUS260116P00095000 | 2024-06-03 11:48AM EDT | 95.00 | 1.00 | 0.80 | 1.06 | 0.00 | - | 2 | 69 | 30.70% |
| TMUS260116P00100000 | 2024-06-04 3:50PM EDT | 100.00 | 1.03 | 1.00 | 5.00 | 0.00 | - | 22 | 22 | 42.64% |
| TMUS260116P00110000 | 2023-12-04 1:24PM EDT | 110.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMUS260116P00115000 | 2024-05-31 10:15AM EDT | 115.00 | 2.27 | 0.00 | 2.99 | 0.00 | - | 18 | 20 | 29.47% |
| TMUS260116P00120000 | 2024-05-30 12:09PM EDT | 120.00 | 2.94 | 0.00 | 3.20 | 0.00 | - | 8 | 12 | 27.84% |
| TMUS260116P00125000 | 2024-05-30 12:09PM EDT | 125.00 | 3.35 | 0.00 | 3.00 | 0.00 | - | 7 | 22 | 25.20% |
| TMUS260116P00130000 | 2024-05-30 12:09PM EDT | 130.00 | 3.60 | 0.00 | 4.05 | 0.00 | - | 37 | 50 | 25.54% |
| TMUS260116P00135000 | 2024-05-15 11:38AM EDT | 135.00 | 5.30 | 1.36 | 4.50 | 0.00 | - | 4 | 128 | 24.32% |
| TMUS260116P00140000 | 2024-05-21 10:21AM EDT | 140.00 | 6.05 | 1.68 | 5.10 | 0.00 | - | 2 | 48 | 23.29% |
| TMUS260116P00145000 | 2024-06-03 3:48PM EDT | 145.00 | 4.60 | 2.50 | 6.50 | 0.00 | - | 3 | 354 | 23.46% |
| TMUS260116P00150000 | 2024-05-23 11:15AM EDT | 150.00 | 8.28 | 4.55 | 7.50 | 0.00 | - | 90 | 1,164 | 22.72% |
| TMUS260116P00155000 | 2024-05-23 12:24PM EDT | 155.00 | 9.00 | 5.45 | 8.00 | 0.00 | - | 2 | 791 | 21.13% |
| TMUS260116P00160000 | 2024-05-31 3:42PM EDT | 160.00 | 8.50 | 6.55 | 9.50 | 0.00 | - | 2 | 1,038 | 20.76% |
| TMUS260116P00165000 | 2024-05-23 12:24PM EDT | 165.00 | 12.45 | 7.00 | 10.50 | 0.00 | - | 2 | 227 | 19.56% |
| TMUS260116P00170000 | 2024-05-31 3:52PM EDT | 170.00 | 11.17 | 8.50 | 12.00 | 0.00 | - | 47 | 140 | 18.79% |
| TMUS260116P00175000 | 2024-06-05 11:16AM EDT | 175.00 | 12.00 | 10.05 | 14.00 | -1.30 | -9.77% | 30 | 403 | 18.37% |
| TMUS260116P00180000 | 2024-01-25 1:53PM EDT | 180.00 | 25.30 | 21.45 | 22.50 | 0.00 | - | 1 | 1 | 24.89% |
