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:155.00
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00155000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 9.05 | 7.70 | 10.00 | -0.82 | -8.31% | 1 | 1,470 | 45.65% |
| TMUS240524C00155000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 8.00 | 8.05 | 10.20 | +0.32 | +4.17% | 11 | 11 | 33.62% |
| TMUS240531C00155000 | 2024-04-26 12:04PM EDT | 2024-05-31 | 8.77 | 8.20 | 10.35 | 0.00 | - | 20 | 20 | 28.59% |
| TMUS240607C00155000 | 2024-05-08 10:34AM EDT | 2024-06-07 | 9.00 | 8.35 | 10.35 | 0.00 | - | - | 1 | 24.61% |
| TMUS240621C00155000 | 2024-05-01 1:19PM EDT | 2024-06-21 | 10.15 | 9.40 | 11.85 | -1.40 | -12.12% | 4 | 2,531 | 29.03% |
| TMUS240816C00155000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 10.95 | 10.25 | 12.35 | -2.14 | -16.35% | 1 | 144 | 20.66% |
| TMUS240920C00155000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 14.72 | 11.85 | 14.70 | 0.00 | - | 25 | 353 | 24.55% |
| TMUS241115C00155000 | 2024-05-03 2:03PM EDT | 2024-11-15 | 14.84 | 14.20 | 15.65 | -1.46 | -8.96% | 1 | 33 | 22.80% |
| TMUS241220C00155000 | 2024-03-28 9:30AM EDT | 2024-12-20 | 17.25 | 16.70 | 17.15 | 0.00 | - | 1 | 2 | 24.13% |
| TMUS250117C00155000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 18.07 | 15.65 | 17.20 | 0.00 | - | 7 | 973 | 22.84% |
| TMUS250321C00155000 | 2024-04-30 9:57AM EDT | 2025-03-21 | 19.05 | 17.40 | 19.00 | 0.00 | - | - | 1 | 23.61% |
| TMUS250620C00155000 | 2024-02-26 1:56PM EDT | 2025-06-20 | 24.13 | 20.30 | 23.25 | 0.00 | - | 1 | 1 | 27.35% |
| TMUS260116C00155000 | 2024-04-09 2:05PM EDT | 2026-01-16 | 24.85 | 24.50 | 29.00 | 0.00 | - | 1 | 51 | 29.36% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00155000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.08 | -0.06 | -60.00% | 2 | 3,705 | 25.39% |
| TMUS240524P00155000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.23 | 0.04 | 0.14 | +0.06 | +35.29% | 40 | 727 | 19.29% |
| TMUS240531P00155000 | 2024-05-01 10:27AM EDT | 2024-05-31 | 0.13 | 0.07 | 1.61 | -0.15 | -53.57% | 13 | 136 | 32.86% |
| TMUS240607P00155000 | 2024-05-03 12:36PM EDT | 2024-06-07 | 0.30 | 0.15 | 0.21 | -0.03 | -9.09% | 1 | 486 | 14.65% |
| TMUS240614P00155000 | 2024-05-10 1:09PM EDT | 2024-06-14 | 0.26 | 0.25 | 0.31 | -0.18 | -40.91% | 1 | 730 | 14.38% |
| TMUS240621P00155000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 0.36 | 0.33 | 0.39 | -0.21 | -36.84% | 2 | 7,222 | 13.94% |
| TMUS240816P00155000 | 2024-05-06 10:04AM EDT | 2024-08-16 | 1.49 | 1.45 | 1.61 | -0.28 | -15.82% | 4 | 420 | 14.92% |
| TMUS240920P00155000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 2.86 | 2.06 | 2.17 | +0.50 | +21.19% | 1 | 1,314 | 14.67% |
| TMUS241115P00155000 | 2024-05-03 12:05PM EDT | 2024-11-15 | 3.40 | 3.10 | 3.50 | -0.20 | -5.56% | 1 | 439 | 15.74% |
| TMUS241220P00155000 | 2024-05-01 3:52PM EDT | 2024-12-20 | 4.05 | 3.70 | 3.90 | 0.00 | - | 24 | 153 | 15.36% |
| TMUS250117P00155000 | 2024-05-03 11:19AM EDT | 2025-01-17 | 4.55 | 4.00 | 4.25 | -0.06 | -1.30% | 175 | 1,222 | 15.22% |
| TMUS250321P00155000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 5.60 | 4.85 | 5.30 | 0.00 | - | 20 | 1,064 | 15.56% |
| TMUS250620P00155000 | 2024-05-06 10:28AM EDT | 2025-06-20 | 7.55 | 6.50 | 7.00 | +0.80 | +11.85% | 201 | 1,773 | 16.43% |
| TMUS260116P00155000 | 2024-04-29 10:45AM EDT | 2026-01-16 | 9.80 | 7.50 | 11.50 | +0.25 | +2.62% | 2 | 787 | 19.03% |
