$238.28
1.70.72%
al cierre: -
$238.44
0.160.07%
After hour: Nov 22, 5:04 PM EDT
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de T-Mobile US a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para T-Mobile US..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid126.85
Ask130.35
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid121.65
Ask125.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid117.3
Ask120.4
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price107.35Oct 24, 2024
Change
00%
Bid111.65
Ask115.4
volume0
Intrest10
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid106.55
Ask110.35
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid101.7
Ask105.4
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price98Nov 22, 2024
Change
-
Bid96.6
Ask100.4
volume10
Intrest0
Strike
140
140
Last Price0.17Oct 28, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid91.5
Ask95.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid87.35
Ask89.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid81.55
Ask85.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid76.55
Ask80.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid72.25
Ask74.85
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid67.25
Ask70.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid61.65
Ask65.45
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid56.5
Ask60.5
volume0
Intrest0
Strike
180
180
Last Price0.45Oct 21, 2024
Change
00%
Bid-
Ask0.87
volume0
Intrest2
Last Price56.82Nov 14, 2024
Change
00%
Bid51.65
Ask55.45
volume0
Intrest1
Strike
185
185
Last Price0.4Oct 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid46.65
Ask50.45
volume0
Intrest0
Strike
190
190
Last Price0.42Nov 19, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest5
Last Price33.73Oct 24, 2024
Change
00%
Bid41.8
Ask45.45
volume0
Intrest1
Strike
195
195
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Last Price39.08Nov 22, 2024
Change
7.3823.28%
Bid37.25
Ask39.85
volume4
Intrest1
Strike
200
200
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest25
Last Price20.75Oct 18, 2024
Change
00%
Bid31.65
Ask35.45
volume0
Intrest2
Strike
205
205
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest157
Last Price-
Change
-
Bid29.15
Ask32.95
volume0
Intrest0
Strike
207.5
207.5
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest48
Last Price27.7Nov 22, 2024
Change
0.531.88%
Bid26.65
Ask30.45
volume1
Intrest3
Strike
210
210
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest46
Last Price24.03Nov 15, 2024
Change
00%
Bid24.15
Ask27.9
volume0
Intrest2
Strike
212.5
212.5
Last Price-
Change
-
Bid0.01
Ask1.52
volume0
Intrest0
Last Price24.3Nov 22, 2024
Change
1.375.97%
Bid21.9
Ask25.45
volume1
Intrest4
Strike
215
215
Last Price0.08Nov 21, 2024
Change
00%
Bid0.01
Ask1.3
volume0
Intrest82
Last Price19.35Nov 21, 2024
Change
00%
Bid19.35
Ask22.95
volume0
Intrest0
Strike
217.5
217.5
Last Price0.11Nov 21, 2024
Change
00%
Bid0.02
Ask1.31
volume0
Intrest23
Last Price17.77Nov 22, 2024
Change
0.573.31%
Bid17.5
Ask19.6
volume2
Intrest63
Strike
220
220
Last Price0.07Nov 22, 2024
Change
0.0646.15%
Bid0.02
Ask0.14
volume81
Intrest324
Last Price-
Change
-
Bid14.4
Ask17.3
volume0
Intrest0
Strike
222.5
222.5
Last Price0.15Nov 21, 2024
Change
00%
Bid0.03
Ask1.35
volume0
Intrest35
Last Price10.97Nov 20, 2024
Change
00%
Bid12.35
Ask14.8
volume0
Intrest143
Strike
225
225
Last Price0.3Nov 21, 2024
Change
00%
Bid0.05
Ask0.29
volume0
Intrest93
Last Price12.2Nov 18, 2024
Change
00%
Bid10.1
Ask12.3
volume0
Intrest0
Strike
227.5
227.5
Last Price0.18Nov 22, 2024
Change
0.1240%
Bid0.13
Ask0.2
volume3
Intrest30
Last Price8.7Nov 22, 2024
Change
352.63%
Bid7.65
Ask9.5
volume4
Intrest66
Strike
230
230
Last Price0.2Nov 22, 2024
Change
0.4167.21%
Bid0.15
Ask0.28
volume212
Intrest401
Last Price7Nov 22, 2024
Change
2.142.86%
Bid4.9
Ask6.25
volume6
Intrest17
Strike
232.5
232.5
Last Price0.35Nov 22, 2024
Change
0.6966.35%
Bid0.38
Ask0.48
volume98
Intrest128
Last Price4.3Nov 22, 2024
Change
0.9327.6%
Bid3
Ask4
volume16
Intrest154
Strike
235
235
Last Price0.71Nov 22, 2024
Change
1.1862.43%
Bid0.78
Ask0.93
volume45
Intrest157
Last Price2.16Nov 22, 2024
Change
0.4929.34%
Bid1.69
Ask2.19
volume63
Intrest187
Strike
237.5
237.5
Last Price1.6Nov 22, 2024
Change
1.5949.84%
Bid1.67
Ask1.9
volume77
Intrest99
Last Price1.12Nov 22, 2024
Change
0.2325.84%
Bid0.84
Ask1.03
volume102
Intrest178
Strike
240
240
Last Price2.96Nov 22, 2024
Change
1.9639.84%
Bid3.15
Ask3.6
volume40
Intrest31
Last Price0.5Nov 22, 2024
Change
0.0819.05%
Bid0.36
Ask0.48
volume8
Intrest42
Strike
242.5
242.5
Last Price4.68Nov 22, 2024
Change
2.2732.66%
Bid5.15
Ask6.2
volume3
Intrest33
Last Price0.25Nov 22, 2024
Change
0.0313.64%
Bid0.13
Ask0.25
volume38
Intrest60
Strike
245
245
Last Price9.4Nov 21, 2024
Change
00%
Bid6.5
Ask8.35
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
0.0218.18%
Bid0.06
Ask0.18
volume5
Intrest7
Strike
247.5
247.5
Last Price-
Change
-
Bid8.6
Ask11.2
volume0
Intrest0
Last Price0.11Nov 22, 2024
Change
0.07175%
Bid0.03
Ask0.25
volume5
Intrest110
Strike
250
250
Last Price18.76Oct 24, 2024
Change
00%
Bid11.05
Ask13.55
volume0
Intrest10
Last Price0.15Nov 18, 2024
Change
00%
Bid0.01
Ask1.25
volume0
Intrest56
Strike
252.5
252.5
Last Price-
Change
-
Bid13.55
Ask16.05
volume0
Intrest0
Last Price0.39Nov 14, 2024
Change
00%
Bid-
Ask1
volume0
Intrest60
Strike
255
255
Last Price-
Change
-
Bid15.4
Ask19.1
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest8
Strike
257.5
257.5
Last Price20.95Nov 21, 2024
Change
00%
Bid18
Ask21.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid20.35
Ask23.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid22.8
Ask26.65
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest43
Strike
265
265
Last Price-
Change
-
Bid25.35
Ask29.25
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
267.5
267.5
Last Price-
Change
-
Bid28.45
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid30.35
Ask34.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid32.85
Ask36.75
volume0
Intrest0
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid35.35
Ask39.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid38.45
Ask41.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid41
Ask43.45
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
-
Bid-
Ask0.06
volume1
Intrest0
Strike
285
285
Last Price-
Change
-
Bid45.75
Ask48.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid50.35
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid55.3
Ask59.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid61
Ask63.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid65.35
Ask69.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid70.95
Ask73.55
volume0
Intrest0