$265.24
2.290.87%
al cierre: -
$265.24
0.000.00%
After hour: Mar 7, 5:28 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 Price141.24Mar 04, 2025
Change
00%
Bid138.9
Ask142.45
volume0
Intrest0
Strike
125
125
Last Price0.18Mar 03, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest2
Last Price136.25Mar 04, 2025
Change
00%
Bid133.9
Ask137.45
volume0
Intrest0
Strike
130
130
Last Price0.27Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price136.4Mar 04, 2025
Change
00%
Bid128.9
Ask132.45
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price131.64Mar 04, 2025
Change
00%
Bid124.05
Ask126.9
volume0
Intrest5
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price126.66Mar 04, 2025
Change
00%
Bid118.9
Ask122.4
volume0
Intrest5
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price121.43Mar 04, 2025
Change
00%
Bid113.9
Ask117.45
volume0
Intrest20
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price116.45Mar 04, 2025
Change
00%
Bid108.9
Ask112.45
volume0
Intrest20
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price108.89Mar 04, 2025
Change
00%
Bid103.9
Ask107.45
volume0
Intrest4
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price103.92Mar 04, 2025
Change
00%
Bid98.9
Ask102.45
volume0
Intrest5
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price103.22Mar 04, 2025
Change
00%
Bid93.9
Ask97.45
volume0
Intrest8
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price98.25Mar 04, 2025
Change
00%
Bid88.9
Ask92.45
volume0
Intrest8
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid83.9
Ask87.45
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid79.15
Ask82.45
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid73.9
Ask77.45
volume0
Intrest0
Strike
190
190
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid68.9
Ask72.45
volume0
Intrest0
Strike
195
195
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price40.5Feb 05, 2025
Change
00%
Bid63.9
Ask67.45
volume0
Intrest0
Strike
200
200
Last Price0.09Mar 07, 2025
Change
0.08800%
Bid-
Ask0.2
volume2
Intrest121
Last Price-
Change
-
Bid58.9
Ask62.35
volume0
Intrest0
Strike
205
205
Last Price0.15Mar 07, 2025
Change
0.13650%
Bid-
Ask1.47
volume2
Intrest45
Last Price54.1Feb 27, 2025
Change
00%
Bid53.9
Ask57.45
volume0
Intrest0
Strike
210
210
Last Price0.03Mar 04, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest57
Last Price-
Change
-
Bid49
Ask52.35
volume0
Intrest0
Strike
215
215
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest478
Last Price44.1Feb 27, 2025
Change
00%
Bid43.9
Ask47.4
volume0
Intrest0
Strike
220
220
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest132
Last Price40.04Feb 28, 2025
Change
00%
Bid38.9
Ask42.45
volume0
Intrest5
Strike
225
225
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest35
Last Price34.92Feb 27, 2025
Change
00%
Bid33.9
Ask37.45
volume0
Intrest0
Strike
230
230
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest34
Last Price-
Change
-
Bid31.45
Ask34.95
volume0
Intrest0
Strike
232.5
232.5
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest14
Last Price29.3Feb 27, 2025
Change
00%
Bid28.95
Ask32.45
volume0
Intrest0
Strike
235
235
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Last Price-
Change
-
Bid26.4
Ask29.95
volume0
Intrest0
Strike
237.5
237.5
Last Price0.02Mar 07, 2025
Change
0.0360%
Bid-
Ask1.27
volume100
Intrest109
Last Price23.34Mar 06, 2025
Change
00%
Bid23.9
Ask27.4
volume0
Intrest1
Strike
240
240
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest78
Last Price-
Change
-
Bid21.45
Ask24.9
volume0
Intrest0
Strike
242.5
242.5
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest6
Last Price17.77Mar 07, 2025
Change
1.237.44%
Bid18.9
Ask22.45
volume1
Intrest1
Strike
245
245
Last Price0.01Mar 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume28
Intrest70
Last Price-
Change
-
Bid16.4
Ask19.95
volume0
Intrest0
Strike
247.5
247.5
Last Price0.01Mar 07, 2025
Change
0.0375%
Bid-
Ask2.13
volume1
Intrest28
Last Price14.75Mar 07, 2025
Change
2.9525%
Bid14.25
Ask17.45
volume5
Intrest56
Strike
250
250
Last Price0.01Mar 07, 2025
Change
0.0888.89%
Bid0.01
Ask0.1
volume82
Intrest301
Last Price9.15Mar 05, 2025
Change
00%
Bid11.4
Ask14.9
volume0
Intrest8
Strike
252.5
252.5
Last Price0.01Mar 07, 2025
Change
0.2295.65%
Bid-
Ask2.13
volume45
Intrest87
Last Price8Mar 07, 2025
Change
2.956.86%
Bid9.7
Ask12.15
volume1
Intrest40
Strike
255
255
Last Price0.01Mar 07, 2025
Change
0.3196.88%
Bid-
Ask0.43
volume17
Intrest316
Last Price5.04Mar 05, 2025
Change
00%
Bid7.3
Ask9.25
volume0
Intrest6
Strike
257.5
257.5
Last Price0.06Mar 07, 2025
Change
0.2781.82%
Bid-
Ask0.53
volume6
Intrest99
Last Price5.49Mar 07, 2025
Change
1.4435.56%
Bid4.35
Ask6.45
volume16
Intrest86
Strike
260
260
Last Price0.1Mar 07, 2025
Change
0.7387.95%
Bid-
Ask0.41
volume248
Intrest266
Last Price2.4Mar 07, 2025
Change
00%
Bid1.71
Ask3.65
volume19
Intrest105
Strike
262.5
262.5
Last Price0.03Mar 07, 2025
Change
1.5898.14%
Bid-
Ask0.03
volume213
Intrest158
Last Price0.41Mar 07, 2025
Change
0.5959%
Bid-
Ask1.04
volume176
Intrest508
Strike
265
265
Last Price0.11Mar 07, 2025
Change
3.0496.51%
Bid-
Ask1.75
volume55
Intrest280
Last Price0.01Mar 07, 2025
Change
0.8898.88%
Bid-
Ask1.37
volume92
Intrest174
Strike
267.5
267.5
Last Price2.48Mar 07, 2025
Change
2.3448.55%
Bid0.5
Ask2.55
volume27
Intrest119
Last Price0.03Mar 07, 2025
Change
0.0975%
Bid-
Ask0.08
volume33
Intrest161
Strike
270
270
Last Price5.2Mar 07, 2025
Change
3.3639.25%
Bid3.3
Ask6.05
volume44
Intrest98
Last Price0.03Mar 07, 2025
Change
0.1583.33%
Bid-
Ask2.13
volume17
Intrest364
Strike
272.5
272.5
Last Price9.6Mar 07, 2025
Change
0.777.43%
Bid6.3
Ask8.25
volume22
Intrest79
Last Price0.03Mar 07, 2025
Change
0.0350%
Bid-
Ask0.05
volume6
Intrest634
Strike
275
275
Last Price10.8Mar 07, 2025
Change
1.2910.67%
Bid7.6
Ask10.8
volume1
Intrest248
Last Price0.07Mar 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest210
Strike
277.5
277.5
Last Price6.35Mar 04, 2025
Change
00%
Bid10.05
Ask13.6
volume0
Intrest0
Last Price0.03Mar 07, 2025
Change
0.02200%
Bid-
Ask0.02
volume1
Intrest273
Strike
280
280
Last Price19.38Mar 05, 2025
Change
00%
Bid12.55
Ask16.1
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume4
Intrest136
Strike
282.5
282.5
Last Price18.95Mar 07, 2025
Change
9.92109.86%
Bid15.1
Ask18.6
volume6
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.25
volume5
Intrest56
Strike
285
285
Last Price18Mar 04, 2025
Change
00%
Bid17.55
Ask21.1
volume0
Intrest1
Last Price0.07Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
287.5
287.5
Last Price20.56Mar 04, 2025
Change
00%
Bid20.1
Ask23.6
volume0
Intrest1
Last Price0.05Mar 07, 2025
Change
0.1168.75%
Bid-
Ask0.91
volume11
Intrest66
Strike
290
290
Last Price22Mar 04, 2025
Change
00%
Bid22.55
Ask26.1
volume0
Intrest0
Last Price0.01Mar 07, 2025
Change
0.190.91%
Bid-
Ask0.01
volume31
Intrest42
Strike
292.5
292.5
Last Price-
Change
-
Bid25.1
Ask28.6
volume0
Intrest0
Last Price0.2Mar 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest63
Strike
295
295
Last Price-
Change
-
Bid27.6
Ask31.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid30.05
Ask33.6
volume0
Intrest0
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
300
300
Last Price-
Change
-
Bid32.6
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid35.85
Ask38.6
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest49
Strike
305
305
Last Price-
Change
-
Bid38.35
Ask41.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid40.85
Ask43.6
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid43.35
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid47.6
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid52.6
Ask56.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid58.35
Ask61.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid62.6
Ask66.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid68.35
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid73.35
Ask76.1
volume0
Intrest0