$259.01
0.790.31%
al cierre: -
$259.01
0.000.00%
After hour: 4:36 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price124.79Aug 20, 2025
Change
1.551.26%
Bid122.6
Ask126.15
volume3
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price120.33Aug 20, 2025
Change
-
Bid117.8
Ask121.15
volume3
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price115.33Aug 20, 2025
Change
2.221.96%
Bid113.85
Ask116.15
volume2
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price110.73Aug 20, 2025
Change
2.482.29%
Bid108.7
Ask111.15
volume2
Intrest19
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price105.02Aug 20, 2025
Change
1.61.55%
Bid103.05
Ask106.15
volume4
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price98.52Aug 19, 2025
Change
-0%
Bid97.65
Ask101.15
volume0
Intrest4
Strike
160
160
Last Price0.01Jul 24, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest1
Last Price95.25Aug 20, 2025
Change
1.371.46%
Bid92.65
Ask96.2
volume10
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price90.12Aug 20, 2025
Change
1.21.35%
Bid88.2
Ask91.15
volume4
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid83.1
Ask86.15
volume0
Intrest0
Strike
175
175
Last Price0.12Aug 18, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid78.45
Ask81.2
volume0
Intrest0
Strike
180
180
Last Price0.32Aug 18, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest12
Last Price74.86Aug 20, 2025
Change
1.572.14%
Bid72.75
Ask76.2
volume3
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price70.4Aug 20, 2025
Change
-
Bid68.4
Ask71.2
volume3
Intrest0
Strike
190
190
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest40
Last Price65.4Aug 20, 2025
Change
2.253.56%
Bid63.75
Ask66.15
volume2
Intrest0
Strike
195
195
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Last Price60.77Aug 20, 2025
Change
2.464.22%
Bid59
Ask60.8
volume2
Intrest19
Strike
200
200
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Last Price55.03Aug 20, 2025
Change
1.562.92%
Bid53.85
Ask56.2
volume4
Intrest1
Strike
205
205
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest14
Last Price49.1Aug 20, 2025
Change
0.531.09%
Bid48.8
Ask51.1
volume2
Intrest9
Strike
210
210
Last Price0.26Aug 07, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest76
Last Price46.42Aug 19, 2025
Change
-0%
Bid46.15
Ask48.7
volume0
Intrest1
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price45.3Aug 20, 2025
Change
1.323%
Bid43.8
Ask46.2
volume14
Intrest3
Strike
215
215
Last Price0.26Aug 08, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest40
Last Price-
Change
-
Bid41.25
Ask43.7
volume0
Intrest0
Strike
217.5
217.5
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest9
Last Price31.5Jul 24, 2025
Change
-0%
Bid38.8
Ask41.2
volume0
Intrest1
Strike
220
220
Last Price0.07Aug 18, 2025
Change
-0%
Bid-
Ask0.93
volume0
Intrest69
Last Price-
Change
-
Bid36.15
Ask38.7
volume0
Intrest0
Strike
222.5
222.5
Last Price0.1Aug 12, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest10
Last Price33.14Aug 19, 2025
Change
-0%
Bid33.85
Ask36.2
volume0
Intrest5
Strike
225
225
Last Price0.11Aug 18, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest47
Last Price-
Change
-
Bid31.25
Ask33.7
volume0
Intrest0
Strike
227.5
227.5
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest9
Last Price30.83Aug 20, 2025
Change
4.2315.9%
Bid28.75
Ask31.2
volume1
Intrest31
Strike
230
230
Last Price0.06Aug 20, 2025
Change
0.05500%
Bid-
Ask0.1
volume3
Intrest48
Last Price-
Change
-
Bid26.3
Ask28.7
volume0
Intrest0
Strike
232.5
232.5
Last Price0.26Aug 20, 2025
Change
0.252500%
Bid-
Ask0.3
volume1
Intrest38
Last Price20.25Aug 18, 2025
Change
-0%
Bid23.75
Ask25.3
volume0
Intrest121
Strike
235
235
Last Price0.06Aug 19, 2025
Change
-0%
Bid-
Ask0.63
volume0
Intrest97
Last Price9.47Aug 08, 2025
Change
-0%
Bid21.25
Ask23.7
volume0
Intrest25
Strike
237.5
237.5
Last Price0.08Aug 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest47
Last Price20.49Aug 20, 2025
Change
8.1566.05%
Bid18.8
Ask21.2
volume3
Intrest93
Strike
240
240
Last Price0.02Aug 20, 2025
Change
0.0675%
Bid-
Ask0.15
volume40
Intrest253
Last Price12.55Aug 18, 2025
Change
-0%
Bid16.35
Ask18.7
volume0
Intrest9
Strike
242.5
242.5
Last Price0.16Aug 20, 2025
Change
0.0777.78%
Bid-
Ask0.54
volume2
Intrest21
Last Price14.87Aug 20, 2025
Change
1.6712.65%
Bid13.15
Ask14.4
volume1
Intrest408
Strike
245
245
Last Price0.01Aug 20, 2025
Change
0.0990%
Bid-
Ask0.68
volume1
Intrest241
Last Price8.3Aug 15, 2025
Change
-0%
Bid11.3
Ask13.5
volume0
Intrest32
Strike
247.5
247.5
Last Price0.2Aug 19, 2025
Change
-0%
Bid-
Ask2.17
volume0
Intrest322
Last Price9.8Aug 20, 2025
Change
1.619.51%
Bid8.1
Ask9.45
volume8
Intrest269
Strike
250
250
Last Price0.09Aug 20, 2025
Change
0.1562.5%
Bid0.07
Ask0.19
volume40
Intrest174
Last Price7.4Aug 20, 2025
Change
1.3522.31%
Bid5.7
Ask7.05
volume17
Intrest136
Strike
252.5
252.5
Last Price0.29Aug 20, 2025
Change
0.2344.23%
Bid0.2
Ask0.27
volume4
Intrest114
Last Price5.4Aug 20, 2025
Change
1.2229.19%
Bid4.55
Ask4.8
volume36
Intrest274
Strike
255
255
Last Price0.53Aug 20, 2025
Change
0.443.01%
Bid0.44
Ask0.55
volume56
Intrest242
Last Price2.8Aug 20, 2025
Change
0.3112.45%
Bid2.63
Ask2.86
volume23
Intrest246
Strike
257.5
257.5
Last Price1Aug 20, 2025
Change
0.7442.53%
Bid1.03
Ask1.18
volume50
Intrest176
Last Price1.45Aug 20, 2025
Change
0.021.4%
Bid1.26
Ask1.47
volume83
Intrest169
Strike
260
260
Last Price1.67Aug 20, 2025
Change
1.8352.29%
Bid2.1
Ask2.33
volume141
Intrest15
Last Price0.82Aug 20, 2025
Change
0.232.26%
Bid0.53
Ask1.47
volume15
Intrest37
Strike
262.5
262.5
Last Price2.66Aug 20, 2025
Change
3.5957.44%
Bid2.87
Ask4.15
volume21
Intrest7
Last Price0.3Aug 20, 2025
Change
0.0520%
Bid0.19
Ask0.27
volume48
Intrest70
Strike
265
265
Last Price4.55Aug 20, 2025
Change
33.888.14%
Bid5.95
Ask6.5
volume5
Intrest0
Last Price0.16Aug 20, 2025
Change
0.0777.78%
Bid-
Ask0.18
volume32
Intrest51
Strike
267.5
267.5
Last Price-
Change
-
Bid7.7
Ask9.85
volume0
Intrest0
Last Price0.16Aug 20, 2025
Change
0.0660%
Bid-
Ask0.05
volume1
Intrest10
Strike
270
270
Last Price-
Change
-
Bid10.2
Ask12.45
volume0
Intrest0
Last Price0.21Aug 15, 2025
Change
-0%
Bid-
Ask2.14
volume0
Intrest14
Strike
272.5
272.5
Last Price-
Change
-
Bid12.75
Ask14.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid13.95
Ask17.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid16.45
Ask19.95
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
280
280
Last Price-
Change
-
Bid18.95
Ask22.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid21.45
Ask24.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid23.95
Ask27.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid26.55
Ask29.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid29.4
Ask32.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid31.65
Ask35.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid34.15
Ask37.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid39.15
Ask42.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid44.15
Ask47.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid49.1
Ask52.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid54.2
Ask57.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid59
Ask62.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid64.1
Ask67.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid69.05
Ask72.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid74.05
Ask77.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid78.95
Ask82.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid84.3
Ask87.45
volume0
Intrest0