$236.58
1.110.47%
À la fermeture: -
$236.58
00.00%
Après les heures de négociation: 4:33 PM EDT
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de T-Mobile US à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid129.75
Ask133.55
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid124.85
Ask128.55
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid119.7
Ask123.55
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid114.7
Ask118.55
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid109.7
Ask113.65
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid104.7
Ask108.65
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid99.7
Ask103.55
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid94.75
Ask98.55
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid89.75
Ask93.55
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid84.75
Ask88.6
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid79.75
Ask83.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price73.31Nov 20, 2024
Change
00%
Bid75.25
Ask77.9
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid69.75
Ask73.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid64.75
Ask68.6
volume0
Intrest0
Strike
170
170
Last Price0.12Oct 22, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price53.05Oct 25, 2024
Change
00%
Bid59.75
Ask63.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price58.95Nov 14, 2024
Change
00%
Bid55.25
Ask57.9
volume0
Intrest3
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid49.75
Ask53.6
volume0
Intrest0
Strike
185
185
Last Price1.33Oct 07, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price33.75Oct 21, 2024
Change
00%
Bid45.25
Ask47.9
volume0
Intrest2
Strike
190
190
Last Price0.3Oct 31, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price-
Change
-
Bid42.25
Ask46.1
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price19.36Oct 08, 2024
Change
00%
Bid39.8
Ask42.9
volume0
Intrest2
Strike
195
195
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest132
Last Price-
Change
-
Bid37.25
Ask41.1
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price35.55Nov 15, 2024
Change
00%
Bid34.75
Ask38.6
volume0
Intrest8
Strike
200
200
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest48
Last Price-
Change
-
Bid32.25
Ask36.1
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price33.82Nov 12, 2024
Change
00%
Bid30
Ask32.9
volume0
Intrest2
Strike
205
205
Last Price0.48Nov 18, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest8
Last Price-
Change
-
Bid27.25
Ask31.15
volume0
Intrest0
Strike
207.5
207.5
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest18
Last Price25.21Nov 19, 2024
Change
00%
Bid25.55
Ask27.9
volume0
Intrest22
Strike
210
210
Last Price0.53Nov 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest49
Last Price-
Change
-
Bid22.25
Ask26.05
volume0
Intrest0
Strike
212.5
212.5
Last Price0.06Nov 21, 2024
Change
0.0120%
Bid-
Ask0.24
volume3
Intrest41
Last Price21.93Nov 18, 2024
Change
00%
Bid19.75
Ask23.5
volume0
Intrest5
Strike
215
215
Last Price0.06Nov 21, 2024
Change
0.0250%
Bid-
Ask0.11
volume6
Intrest73
Last Price-
Change
-
Bid17.25
Ask21.15
volume0
Intrest0
Strike
217.5
217.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Last Price15.6Nov 20, 2024
Change
00%
Bid14.85
Ask17.95
volume0
Intrest46
Strike
220
220
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Last Price12.2Nov 20, 2024
Change
00%
Bid13.1
Ask15.55
volume0
Intrest8
Strike
222.5
222.5
Last Price0.1Nov 18, 2024
Change
00%
Bid0.01
Ask0.7
volume0
Intrest34
Last Price11.16Nov 21, 2024
Change
0.413.81%
Bid10.5
Ask13.05
volume1
Intrest46
Strike
225
225
Last Price0.05Nov 21, 2024
Change
0.0758.33%
Bid0.02
Ask0.05
volume10
Intrest220
Last Price7.35Nov 20, 2024
Change
00%
Bid8.25
Ask10.5
volume0
Intrest20
Strike
227.5
227.5
Last Price0.03Nov 21, 2024
Change
0.1178.57%
Bid0.02
Ask0.09
volume4
Intrest60
Last Price6.51Nov 21, 2024
Change
1.1120.56%
Bid6.4
Ask7.9
volume1
Intrest82
Strike
230
230
Last Price0.08Nov 21, 2024
Change
0.0746.67%
Bid0.04
Ask0.1
volume5
Intrest216
Last Price3.3Nov 20, 2024
Change
00%
Bid3.95
Ask4.95
volume0
Intrest25
Strike
232.5
232.5
Last Price0.15Nov 21, 2024
Change
0.3570%
Bid0.09
Ask1.41
volume5
Intrest67
Last Price1.88Nov 21, 2024
Change
0.15.62%
Bid2.03
Ask2.29
volume26
Intrest149
Strike
235
235
Last Price0.42Nov 21, 2024
Change
0.9168.42%
Bid0.38
Ask0.48
volume39
Intrest224
Last Price0.61Nov 21, 2024
Change
0.1418.67%
Bid0.62
Ask0.74
volume36
Intrest109
Strike
237.5
237.5
Last Price1.35Nov 21, 2024
Change
1.3950.73%
Bid1.34
Ask1.65
volume23
Intrest126
Last Price0.16Nov 21, 2024
Change
0.138.46%
Bid0.11
Ask0.16
volume46
Intrest219
Strike
240
240
Last Price3.15Nov 21, 2024
Change
2.2141.23%
Bid3.25
Ask3.55
volume24
Intrest133
Last Price0.12Nov 21, 2024
Change
0.1555.56%
Bid0.01
Ask0.12
volume2
Intrest77
Strike
242.5
242.5
Last Price6.8Nov 19, 2024
Change
00%
Bid5.2
Ask6.95
volume0
Intrest23
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid0.01
Ask0.18
volume61
Intrest141
Strike
245
245
Last Price7.95Nov 18, 2024
Change
00%
Bid7.05
Ask9.7
volume0
Intrest2
Last Price0.18Nov 20, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest28
Strike
247.5
247.5
Last Price-
Change
-
Bid9.55
Ask12.2
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
0.01100%
Bid-
Ask0.03
volume9
Intrest99
Strike
250
250
Last Price9.85Nov 14, 2024
Change
00%
Bid12.1
Ask14.6
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Strike
252.5
252.5
Last Price-
Change
-
Bid14
Ask17.85
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Strike
255
255
Last Price-
Change
-
Bid16.5
Ask20.35
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.23
volume21
Intrest21
Strike
257.5
257.5
Last Price-
Change
-
Bid19
Ask22.85
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.04
volume3
Intrest29
Strike
260
260
Last Price-
Change
-
Bid21.5
Ask25.3
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest10
Strike
262.5
262.5
Last Price-
Change
-
Bid24.05
Ask27.3
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest74
Strike
265
265
Last Price-
Change
-
Bid26.5
Ask30.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid29
Ask32.85
volume0
Intrest0
Last Price0.04Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
270
270
Last Price-
Change
-
Bid31.5
Ask35.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid34
Ask37.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid36.5
Ask40.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid39
Ask42.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid41.5
Ask45.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid46.45
Ask50.35
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
290
290
Last Price-
Change
-
Bid51.5
Ask55.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid56.5
Ask60.35
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
300
300
Last Price-
Change
-
Bid61.5
Ask65.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid66.7
Ask70.35
volume0
Intrest0
Last Price0.35Nov 21, 2024
Change
0.331650%
Bid-
Ask0.53
volume2
Intrest2
Strike
310
310
Last Price-
Change
-
Bid71.7
Ask75.35
volume0
Intrest0