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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517C00165000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.66 | 0.61 | 0.67 | -1.00 | -60.24% | 695 | 18,387 | 12.11% |
| TMUS240524C00165000 | 2024-05-06 10:08AM EDT | 2024-05-24 | 1.23 | 1.09 | 1.38 | -0.79 | -39.11% | 239 | 386 | 14.12% |
| TMUS240531C00165000 | 2024-05-06 10:15AM EDT | 2024-05-31 | 1.58 | 1.29 | 1.57 | -1.03 | -39.46% | 2 | 391 | 12.65% |
| TMUS240607C00165000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 1.63 | 1.37 | 1.82 | -2.07 | -55.95% | 4 | 565 | 12.29% |
| TMUS240614C00165000 | 2024-05-09 2:00PM EDT | 2024-06-14 | 2.09 | 1.72 | 2.03 | +0.08 | +3.98% | 6 | 245 | 12.01% |
| TMUS240621C00165000 | 2024-05-06 10:26AM EDT | 2024-06-21 | 2.22 | 2.21 | 2.28 | -0.93 | -29.52% | 122 | 14,883 | 12.09% |
| TMUS240816C00165000 | 2024-05-06 10:22AM EDT | 2024-08-16 | 5.45 | 5.20 | 5.30 | -0.90 | -14.17% | 35 | 747 | 16.81% |
| TMUS240920C00165000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 6.20 | 6.15 | 6.30 | -1.05 | -14.48% | 72 | 483 | 16.95% |
| TMUS241115C00165000 | 2024-04-15 11:06AM EDT | 2024-11-15 | 8.70 | 8.55 | 9.00 | -0.25 | -2.79% | 13 | 126 | 19.94% |
| TMUS241220C00165000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 9.80 | 8.50 | 9.70 | -1.50 | -13.27% | 302 | 329 | 19.68% |
| TMUS250117C00165000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 9.77 | 10.30 | 10.65 | -1.87 | -16.07% | 50 | 1,450 | 20.30% |
| TMUS250321C00165000 | 2024-05-03 2:17PM EDT | 2025-03-21 | 12.10 | 12.15 | 12.55 | -1.09 | -8.26% | 1 | 2 | 21.28% |
| TMUS250620C00165000 | 2024-05-03 1:32PM EDT | 2025-06-20 | 16.10 | 14.75 | 15.50 | 0.00 | - | 2 | 430 | 23.03% |
| TMUS260116C00165000 | 2024-04-29 2:03PM EDT | 2026-01-16 | 19.55 | 18.50 | 22.50 | -1.72 | -8.09% | 2 | 560 | 26.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMUS240517P00165000 | 2024-05-06 9:51AM EDT | 2024-05-17 | 1.19 | 1.25 | 1.35 | -0.36 | -23.23% | 504 | 4,090 | 10.62% |
| TMUS240524P00165000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 1.64 | 1.50 | 1.90 | -0.20 | -10.87% | 116 | 72 | 11.83% |
| TMUS240531P00165000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 2.21 | 1.92 | 2.24 | +0.12 | +5.74% | 33 | 112 | 11.79% |
| TMUS240607P00165000 | 2024-05-06 10:06AM EDT | 2024-06-07 | 2.80 | 2.31 | 2.70 | +0.23 | +8.95% | 2 | 42 | 12.76% |
| TMUS240614P00165000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 2.46 | 2.42 | 3.45 | -0.59 | -19.34% | 2 | 41 | 15.14% |
| TMUS240621P00165000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 2.78 | 2.80 | 2.85 | -0.27 | -8.85% | 132 | 4,291 | 11.04% |
| TMUS240816P00165000 | 2024-05-06 10:12AM EDT | 2024-08-16 | 4.50 | 4.45 | 4.60 | -0.24 | -5.06% | 175 | 665 | 12.38% |
| TMUS240920P00165000 | 2024-05-06 9:48AM EDT | 2024-09-20 | 5.20 | 5.20 | 5.35 | -0.30 | -5.45% | 130 | 1,376 | 12.52% |
| TMUS241115P00165000 | 2024-05-03 11:26AM EDT | 2024-11-15 | 7.20 | 6.40 | 6.80 | +0.15 | +2.13% | 84 | 215 | 13.58% |
| TMUS241220P00165000 | 2024-05-02 11:41AM EDT | 2024-12-20 | 7.25 | 7.00 | 7.25 | -0.20 | -2.68% | 296 | 429 | 13.35% |
| TMUS250117P00165000 | 2024-04-25 3:39PM EDT | 2025-01-17 | 7.55 | 7.30 | 7.60 | -1.15 | -13.22% | 50 | 2,079 | 13.23% |
| TMUS250321P00165000 | 2024-05-03 10:41AM EDT | 2025-03-21 | 9.45 | 7.80 | 8.75 | +0.35 | +3.85% | 26 | 27 | 13.72% |
| TMUS250620P00165000 | 2024-05-02 10:09AM EDT | 2025-06-20 | 9.90 | 9.70 | 10.35 | -0.30 | -2.94% | 102 | 734 | 14.41% |
| TMUS260116P00165000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 13.20 | 11.00 | 15.00 | +0.85 | +6.88% | 15 | 227 | 17.18% |
