$246.30
-0.37-0.15%
al cierre: -
$246.28
-0.02-0.01%
After hour: 7:59 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 Price132.3Apr 03, 2025
Change
00%
Bid109.6
Ask112.6
volume0
Intrest1
Strike
135
135
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest10
Last Price-
Change
-
Bid104.25
Ask108.35
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.63
volume0
Intrest0
Last Price-
Change
-
Bid99.4
Ask103.35
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.54
volume0
Intrest0
Last Price-
Change
-
Bid94.5
Ask97.55
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.64
volume0
Intrest0
Last Price-
Change
-
Bid89.45
Ask93.4
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.64
volume0
Intrest0
Last Price-
Change
-
Bid84.3
Ask87.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid79.45
Ask83.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest0
Last Price-
Change
-
Bid74.45
Ask78.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Last Price-
Change
-
Bid69
Ask73.55
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid64.5
Ask68.55
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid59.5
Ask63.55
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid54.6
Ask59
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid49.7
Ask53.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Last Price51.65Apr 04, 2025
Change
00%
Bid44.75
Ask48.05
volume0
Intrest1
Strike
200
200
Last Price0.12Apr 08, 2025
Change
0.7185.54%
Bid0.16
Ask1.71
volume1
Intrest15
Last Price-
Change
-
Bid39.75
Ask42.85
volume0
Intrest0
Strike
205
205
Last Price0.23Apr 08, 2025
Change
0.2248.89%
Bid0.02
Ask1.71
volume6
Intrest15
Last Price-
Change
-
Bid34.85
Ask37.95
volume0
Intrest0
Strike
210
210
Last Price0.28Apr 08, 2025
Change
0.2950.88%
Bid0.15
Ask1.02
volume12
Intrest13
Last Price-
Change
-
Bid30
Ask33.4
volume0
Intrest0
Strike
215
215
Last Price0.35Apr 08, 2025
Change
00%
Bid0.13
Ask1.26
volume11
Intrest2
Last Price-
Change
-
Bid25.15
Ask28.25
volume0
Intrest0
Strike
220
220
Last Price0.47Apr 08, 2025
Change
0.5353%
Bid0.52
Ask1.05
volume14
Intrest96
Last Price45.34Mar 04, 2025
Change
00%
Bid21.7
Ask24.05
volume0
Intrest1
Strike
225
225
Last Price0.39Apr 08, 2025
Change
0.9270.23%
Bid0.63
Ask2.35
volume18
Intrest185
Last Price-
Change
-
Bid19.15
Ask20.75
volume0
Intrest0
Strike
227.5
227.5
Last Price1.47Apr 08, 2025
Change
0.2916.48%
Bid1.03
Ask1.63
volume17
Intrest1
Last Price20.75Apr 07, 2025
Change
00%
Bid17.4
Ask18.9
volume0
Intrest2
Strike
230
230
Last Price1.8Apr 08, 2025
Change
0.157.69%
Bid1.25
Ask2.12
volume29
Intrest113
Last Price-
Change
-
Bid14.85
Ask17.3
volume0
Intrest0
Strike
232.5
232.5
Last Price2Apr 08, 2025
Change
0.073.63%
Bid1.72
Ask2.67
volume513
Intrest54
Last Price17.65Apr 08, 2025
Change
6.0425.5%
Bid12.85
Ask15.15
volume2
Intrest19
Strike
235
235
Last Price2.63Apr 08, 2025
Change
0.3816.89%
Bid1.94
Ask2.97
volume21
Intrest32
Last Price12.47Apr 07, 2025
Change
00%
Bid10.5
Ask13.25
volume0
Intrest12
Strike
237.5
237.5
Last Price3.15Apr 08, 2025
Change
1.59101.92%
Bid2.44
Ask3.8
volume18
Intrest392
Last Price-
Change
-
Bid9
Ask10.45
volume0
Intrest0
Strike
240
240
Last Price3.51Apr 08, 2025
Change
0.4912.25%
Bid3
Ask3.95
volume50
Intrest318
Last Price11.7Apr 08, 2025
Change
0.54.46%
Bid7.5
Ask8.75
volume1
Intrest2
Strike
242.5
242.5
Last Price3.2Apr 08, 2025
Change
0.6516.88%
Bid4.1
Ask4.75
volume24
Intrest73
Last Price6.65Apr 08, 2025
Change
1.619.39%
Bid6.35
Ask7.05
volume1
Intrest16
Strike
245
245
Last Price5.28Apr 08, 2025
Change
0.7917.59%
Bid4.45
Ask5.7
volume955
Intrest132
Last Price6.1Apr 08, 2025
Change
0.9513.48%
Bid4.75
Ask5.45
volume71
Intrest37
Strike
247.5
247.5
Last Price7.14Apr 08, 2025
Change
0.497.37%
Bid6.05
Ask6.85
volume211
Intrest296
Last Price4Apr 08, 2025
Change
1.0520.79%
Bid3.65
Ask5.05
volume96
Intrest64
Strike
250
250
Last Price7.5Apr 08, 2025
Change
1.3521.95%
Bid7.2
Ask8.05
volume44
Intrest128
Last Price2.3Apr 08, 2025
Change
2.5752.77%
Bid2.46
Ask3.6
volume168
Intrest33
Strike
252.5
252.5
Last Price10.52Apr 08, 2025
Change
2.1725.99%
Bid8.5
Ask10
volume37
Intrest20
Last Price1.86Apr 08, 2025
Change
2.3956.24%
Bid1.72
Ask2.54
volume82
Intrest66
Strike
255
255
Last Price11.1Apr 08, 2025
Change
0.10.91%
Bid10
Ask11.55
volume45
Intrest62
Last Price2.21Apr 08, 2025
Change
0.5319.34%
Bid0.34
Ask1.7
volume11
Intrest27
Strike
257.5
257.5
Last Price13Apr 08, 2025
Change
0.614.92%
Bid11.9
Ask14.1
volume1
Intrest34
Last Price0.8Apr 08, 2025
Change
1.157.89%
Bid0.32
Ask1.37
volume23
Intrest53
Strike
260
260
Last Price12.35Apr 08, 2025
Change
2.1514.83%
Bid13.15
Ask15
volume67
Intrest125
Last Price0.58Apr 08, 2025
Change
0.7456.06%
Bid0.15
Ask1.23
volume40
Intrest36
Strike
262.5
262.5
Last Price11.35Apr 08, 2025
Change
3.322.53%
Bid15.2
Ask18.7
volume11
Intrest18
Last Price0.6Apr 08, 2025
Change
0.225%
Bid0.1
Ask0.63
volume5
Intrest166
Strike
265
265
Last Price17.91Apr 08, 2025
Change
1.377.11%
Bid17.8
Ask20.65
volume8
Intrest27
Last Price0.25Apr 08, 2025
Change
0.5367.95%
Bid0.11
Ask0.53
volume10
Intrest38
Strike
267.5
267.5
Last Price22.36Apr 07, 2025
Change
00%
Bid19.6
Ask23.25
volume0
Intrest54
Last Price0.15Apr 08, 2025
Change
0.4976.56%
Bid0.1
Ask0.3
volume80
Intrest263
Strike
270
270
Last Price22.73Apr 08, 2025
Change
1.275.29%
Bid22.35
Ask25.65
volume2
Intrest26
Last Price0.6Apr 07, 2025
Change
00%
Bid0.01
Ask0.35
volume0
Intrest121
Strike
272.5
272.5
Last Price9.37Apr 04, 2025
Change
00%
Bid24.8
Ask28.1
volume0
Intrest32
Last Price0.1Apr 08, 2025
Change
0.150%
Bid0.04
Ask0.1
volume187
Intrest888
Strike
275
275
Last Price17Apr 04, 2025
Change
00%
Bid27.55
Ask30.55
volume0
Intrest25
Last Price0.08Apr 08, 2025
Change
0.1565.22%
Bid0.01
Ask0.24
volume59
Intrest248
Strike
277.5
277.5
Last Price9.84Apr 03, 2025
Change
00%
Bid29.95
Ask33.15
volume0
Intrest1
Last Price0.05Apr 08, 2025
Change
0.0964.29%
Bid0.05
Ask0.15
volume14
Intrest180
Strike
280
280
Last Price23Apr 04, 2025
Change
00%
Bid32.45
Ask35.65
volume0
Intrest0
Last Price0.15Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
282.5
282.5
Last Price-
Change
-
Bid34.95
Ask38.15
volume0
Intrest0
Last Price0.35Apr 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest30
Strike
285
285
Last Price36.09Apr 04, 2025
Change
00%
Bid36.6
Ask40.7
volume0
Intrest0
Last Price0.26Apr 02, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
287.5
287.5
Last Price-
Change
-
Bid39.2
Ask43.2
volume0
Intrest0
Last Price0.27Mar 31, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid41.6
Ask45.7
volume0
Intrest0
Last Price0.19Apr 03, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Strike
292.5
292.5
Last Price-
Change
-
Bid44.25
Ask48.2
volume0
Intrest0
Last Price0.16Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Strike
295
295
Last Price-
Change
-
Bid46.6
Ask50.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
297.5
297.5
Last Price29.75Apr 03, 2025
Change
00%
Bid49.1
Ask53.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.48
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid51.6
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid55
Ask58.2
volume0
Intrest0
Last Price0.34Mar 11, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest15
Strike
305
305
Last Price-
Change
-
Bid57.5
Ask60.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid61.6
Ask65.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid66.6
Ask70.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid71.75
Ask75.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid76.7
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid82.15
Ask85.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid86.7
Ask90.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid91.65
Ask95.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.04
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid96.95
Ask100.7
volume0
Intrest0