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：
拍板:170.00
認購期權範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607C00170000 | 2024-06-05 1:26PM EDT | 2024-06-07 | 10.85 | 8.95 | 12.05 | +1.85 | +20.56% | 12 | 708 | 85.94% |
| TMUS240614C00170000 | 2024-06-05 9:53AM EDT | 2024-06-14 | 10.30 | 9.90 | 12.05 | +1.53 | +17.45% | 3 | 400 | 47.07% |
| TMUS240621C00170000 | 2024-06-05 2:32PM EDT | 2024-06-21 | 10.62 | 10.45 | 11.95 | +1.97 | +22.77% | 98 | 8,631 | 35.21% |
| TMUS240628C00170000 | 2024-06-05 12:53PM EDT | 2024-06-28 | 12.01 | 11.25 | 12.40 | +3.30 | +37.89% | 2 | 20 | 32.92% |
| TMUS240705C00170000 | 2024-06-05 12:08PM EDT | 2024-07-05 | 12.50 | 11.40 | 12.45 | +3.14 | +33.55% | 1 | 360 | 29.27% |
| TMUS240719C00170000 | 2024-06-05 12:26PM EDT | 2024-07-19 | 12.97 | 11.15 | 13.00 | +1.77 | +15.80% | 5 | 1,365 | 27.08% |
| TMUS240816C00170000 | 2024-06-05 10:03AM EDT | 2024-08-16 | 13.70 | 13.80 | 16.05 | +1.14 | +9.08% | 2 | 1,386 | 32.34% |
| TMUS240920C00170000 | 2024-06-04 2:16PM EDT | 2024-09-20 | 12.70 | 14.35 | 17.50 | 0.00 | - | 10 | 628 | 30.70% |
| TMUS241115C00170000 | 2024-06-03 2:58PM EDT | 2024-11-15 | 11.85 | 17.65 | 19.95 | 0.00 | - | 77 | 324 | 30.43% |
| TMUS241220C00170000 | 2024-06-03 10:32AM EDT | 2024-12-20 | 16.30 | 18.40 | 20.70 | 0.00 | - | 1 | 335 | 29.15% |
| TMUS250117C00170000 | 2024-06-05 3:17PM EDT | 2025-01-17 | 19.45 | 19.40 | 20.25 | +2.15 | +12.43% | 4 | 3,309 | 26.44% |
| TMUS250321C00170000 | 2024-06-05 12:26PM EDT | 2025-03-21 | 22.40 | 20.50 | 22.65 | +8.72 | +63.74% | 4 | 8 | 27.40% |
| TMUS250620C00170000 | 2024-05-31 12:12PM EDT | 2025-06-20 | 17.43 | 22.50 | 26.00 | 0.00 | - | 1 | 424 | 28.75% |
| TMUS260116C00170000 | 2024-05-31 10:17AM EDT | 2026-01-16 | 22.25 | 27.90 | 31.00 | 0.00 | - | 1 | 61 | 28.88% |
| TMUS260618C00170000 | 2024-05-24 3:02PM EDT | 2026-06-18 | 22.14 | 30.00 | 34.50 | 0.00 | - | 4 | 4 | 29.35% |
認沽盤範圍2024年6月7日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240607P00170000 | 2024-06-05 3:58PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.08 | -0.08 | -50.00% | 114 | 512 | 35.84% |
| TMUS240614P00170000 | 2024-06-05 1:29PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.46 | -0.08 | -28.57% | 26 | 208 | 29.18% |
| TMUS240621P00170000 | 2024-06-05 3:33PM EDT | 2024-06-21 | 0.57 | 0.42 | 0.70 | -0.25 | -30.49% | 1,421 | 1,183 | 25.42% |
| TMUS240628P00170000 | 2024-06-05 2:44PM EDT | 2024-06-28 | 0.70 | 0.45 | 0.90 | -0.03 | -4.11% | 291 | 190 | 23.29% |
| TMUS240705P00170000 | 2024-06-05 3:06PM EDT | 2024-07-05 | 0.87 | 0.58 | 2.66 | -0.13 | -13.00% | 5 | 97 | 32.22% |
| TMUS240712P00170000 | 2024-06-05 9:30AM EDT | 2024-07-12 | 1.36 | 0.63 | 1.29 | -0.89 | -39.56% | 2 | 447 | 21.14% |
| TMUS240719P00170000 | 2024-06-05 3:46PM EDT | 2024-07-19 | 1.24 | 1.12 | 1.83 | -0.16 | -11.43% | 963 | 948 | 22.46% |
| TMUS240816P00170000 | 2024-06-05 9:47AM EDT | 2024-08-16 | 2.00 | 2.14 | 2.49 | -0.47 | -19.03% | 31 | 811 | 20.33% |
| TMUS240920P00170000 | 2024-06-05 3:27PM EDT | 2024-09-20 | 3.05 | 2.88 | 3.25 | +0.14 | +4.81% | 6 | 220 | 19.12% |
| TMUS241115P00170000 | 2024-06-05 10:20AM EDT | 2024-11-15 | 4.10 | 3.90 | 4.45 | -0.25 | -5.75% | 11 | 216 | 18.45% |
| TMUS241220P00170000 | 2024-06-05 12:43PM EDT | 2024-12-20 | 4.55 | 4.65 | 5.25 | -1.10 | -19.47% | 10 | 1,090 | 18.47% |
| TMUS250117P00170000 | 2024-06-05 12:52PM EDT | 2025-01-17 | 5.10 | 4.15 | 5.65 | -0.65 | -11.30% | 163 | 1,315 | 18.09% |
| TMUS250321P00170000 | 2024-06-05 10:22AM EDT | 2025-03-21 | 6.50 | 5.90 | 7.20 | -0.60 | -8.45% | 2 | 84 | 18.70% |
| TMUS250620P00170000 | 2024-06-05 11:34AM EDT | 2025-06-20 | 7.75 | 7.40 | 7.80 | -2.15 | -21.72% | 402 | 1,258 | 17.21% |
| TMUS260116P00170000 | 2024-05-31 3:52PM EDT | 2026-01-16 | 11.17 | 8.50 | 12.00 | 0.00 | - | 47 | 140 | 18.77% |
| TMUS261218P00170000 | 2024-05-31 2:37PM EDT | 2026-12-18 | 15.50 | 10.95 | 15.05 | 0.00 | - | 1 | 4 | 17.83% |
