$223.36
0.350.16%
Pre-comercialización: Dec 24, 3:59 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
-
Bid101.65
Ask104.55
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid96.4
Ask100.15
volume0
Intrest0
Strike
125
125
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid91.6
Ask94.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid86.3
Ask90.15
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid81.45
Ask85.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid76.4
Ask80.05
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid71.6
Ask74.95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price-
Change
-
Bid66.35
Ask70.05
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid61.4
Ask65.05
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid56.6
Ask60.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid51.1
Ask55.1
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid46.6
Ask49.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid41.15
Ask45.05
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask39.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask37.3
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask34.95
volume0
Intrest0
Strike
190
190
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.03
volume10
Intrest60
Last Price-
Change
-
Bid29.25
Ask32.45
volume0
Intrest0
Strike
192.5
192.5
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid26.2
Ask30.15
volume0
Intrest0
Strike
195
195
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Last Price-
Change
-
Bid24.1
Ask27.45
volume0
Intrest0
Strike
197.5
197.5
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Last Price39.59Nov 22, 2024
Change
00%
Bid21.65
Ask24.2
volume0
Intrest6
Strike
200
200
Last Price0.02Dec 24, 2024
Change
0.0571.43%
Bid-
Ask0.03
volume15
Intrest35
Last Price-
Change
-
Bid19.1
Ask22
volume0
Intrest0
Strike
202.5
202.5
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest69
Last Price31.58Nov 15, 2024
Change
00%
Bid16.8
Ask19.2
volume0
Intrest1
Strike
205
205
Last Price0.02Dec 24, 2024
Change
0.393.75%
Bid-
Ask0.03
volume84
Intrest19
Last Price-
Change
-
Bid14.15
Ask17.35
volume0
Intrest0
Strike
207.5
207.5
Last Price0.11Dec 23, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest25
Last Price26.85Nov 08, 2024
Change
00%
Bid11.9
Ask14.05
volume0
Intrest0
Strike
210
210
Last Price0.05Dec 24, 2024
Change
0.0337.5%
Bid0.01
Ask0.24
volume1
Intrest55
Last Price-
Change
-
Bid9.4
Ask12.1
volume0
Intrest0
Strike
212.5
212.5
Last Price0.25Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Last Price8.15Dec 18, 2024
Change
00%
Bid6.9
Ask8.5
volume0
Intrest8
Strike
215
215
Last Price0.05Dec 24, 2024
Change
0.1473.68%
Bid0.04
Ask0.09
volume2
Intrest267
Last Price3.5Dec 20, 2024
Change
00%
Bid4.5
Ask6.65
volume0
Intrest19
Strike
217.5
217.5
Last Price0.11Dec 24, 2024
Change
0.2972.5%
Bid0.06
Ask0.13
volume31
Intrest128
Last Price3Dec 24, 2024
Change
0.257.69%
Bid2.08
Ask3.75
volume1
Intrest148
Strike
220
220
Last Price0.26Dec 24, 2024
Change
0.7674.51%
Bid0.22
Ask0.43
volume28
Intrest144
Last Price1.47Dec 24, 2024
Change
0.127.55%
Bid1.39
Ask1.73
volume5
Intrest50
Strike
222.5
222.5
Last Price0.84Dec 24, 2024
Change
2.6676%
Bid0.61
Ask1.05
volume10
Intrest134
Last Price0.48Dec 24, 2024
Change
0.229.41%
Bid0.35
Ask0.51
volume61
Intrest93
Strike
225
225
Last Price2.32Dec 24, 2024
Change
1.3336.44%
Bid2.11
Ask2.62
volume1
Intrest39
Last Price0.11Dec 24, 2024
Change
0.0842.11%
Bid0.05
Ask0.13
volume66
Intrest120
Strike
227.5
227.5
Last Price8.05Dec 19, 2024
Change
00%
Bid3.35
Ask5.05
volume0
Intrest116
Last Price0.03Dec 24, 2024
Change
0.0666.67%
Bid0.01
Ask0.27
volume3
Intrest163
Strike
230
230
Last Price9.5Dec 20, 2024
Change
00%
Bid6.1
Ask8.55
volume0
Intrest19
Last Price0.05Dec 24, 2024
Change
00%
Bid0.01
Ask0.05
volume1
Intrest338
Strike
232.5
232.5
Last Price11.37Dec 20, 2024
Change
00%
Bid8.3
Ask10.5
volume0
Intrest142
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest201
Strike
235
235
Last Price12.98Dec 18, 2024
Change
00%
Bid11
Ask13.35
volume0
Intrest15
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.03
volume1
Intrest30
Strike
237.5
237.5
Last Price6.35Dec 16, 2024
Change
00%
Bid13.45
Ask16
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest107
Strike
240
240
Last Price17.45Dec 24, 2024
Change
0.462.57%
Bid16.3
Ask18.05
volume11
Intrest22
Last Price0.29Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Strike
242.5
242.5
Last Price21.88Dec 20, 2024
Change
00%
Bid18.2
Ask21
volume0
Intrest0
Last Price0.31Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest45
Strike
245
245
Last Price24.85Dec 19, 2024
Change
00%
Bid20.7
Ask23.4
volume0
Intrest0
Last Price0.16Dec 17, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest24
Strike
247.5
247.5
Last Price12.1Dec 09, 2024
Change
00%
Bid23.2
Ask26
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest72
Strike
250
250
Last Price6.85Nov 27, 2024
Change
00%
Bid25.75
Ask28.4
volume0
Intrest0
Last Price0.09Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
252.5
252.5
Last Price-
Change
-
Bid27.5
Ask30.9
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest31
Strike
255
255
Last Price33.77Dec 18, 2024
Change
00%
Bid30.15
Ask33.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
257.5
257.5
Last Price36.29Dec 18, 2024
Change
00%
Bid32.5
Ask36.45
volume0
Intrest0
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
260
260
Last Price38.5Dec 20, 2024
Change
00%
Bid35.65
Ask38.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
262.5
262.5
Last Price33.44Dec 16, 2024
Change
00%
Bid38.1
Ask41.2
volume0
Intrest0
Last Price0.43Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
265
265
Last Price-
Change
-
Bid40.2
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid42.7
Ask46
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest24
Strike
270
270
Last Price-
Change
-
Bid45
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid50.2
Ask53.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid55.2
Ask58.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid60
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid65
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid70.15
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid75.25
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid80.2
Ask83.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid85
Ask88.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid90
Ask93.8
volume0
Intrest0