Comments
Loading...

T-Mobile US

TMUSNASDAQ
Logo offerto da Benzinga Data
$270.81
5.742.16%
In chiusura: -
$271.51
0.690.26%
After hour: Feb 14, 5:07 PM EDT

T-Mobile US (NASDAQ:TMUS) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di T-Mobile US a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per T-Mobile US..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
90.0330.0
90.0
330.0
Last Price170Feb 13, 2025
Change
00%
Bid179.3
Ask182.75
volume0
Intrest3
Strike
90
90
Last Price0.08Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid173.5
Ask178.25
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid168.9
Ask173.2
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price-
Change
-
Bid163.5
Ask168
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid158.5
Ask163.45
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid153.5
Ask158.25
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid148.8
Ask153.15
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price97.23Oct 22, 2024
Change
00%
Bid143.5
Ask148.35
volume0
Intrest1
Strike
125
125
Last Price0.32Oct 08, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest110
Last Price-
Change
-
Bid138.85
Ask143.4
volume0
Intrest0
Strike
130
130
Last Price0.46Oct 31, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Last Price-
Change
-
Bid133.85
Ask138.1
volume0
Intrest0
Strike
135
135
Last Price0.64Sep 30, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price100.1Nov 14, 2024
Change
00%
Bid128.65
Ask133.5
volume0
Intrest3
Strike
140
140
Last Price0.71Sep 30, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest6
Last Price-
Change
-
Bid123.9
Ask128.15
volume0
Intrest0
Strike
145
145
Last Price0.8Aug 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest200
Last Price112.02Feb 13, 2025
Change
00%
Bid119.35
Ask122.85
volume0
Intrest3
Strike
150
150
Last Price0.17Jan 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest482
Last Price113.94Feb 14, 2025
Change
28.0432.64%
Bid114.4
Ask117.9
volume2
Intrest2
Strike
155
155
Last Price0.09Jan 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price62.33Dec 17, 2024
Change
00%
Bid109.35
Ask112.7
volume0
Intrest13
Strike
160
160
Last Price0.26Jan 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest42
Last Price69.75Jan 31, 2025
Change
00%
Bid103.95
Ask108.2
volume0
Intrest0
Strike
165
165
Last Price0.26Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest302
Last Price86.9Feb 12, 2025
Change
00%
Bid98.9
Ask103.15
volume0
Intrest177
Strike
170
170
Last Price0.12Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest74
Last Price81.9Feb 12, 2025
Change
00%
Bid93.95
Ask98.2
volume0
Intrest16
Strike
175
175
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask2
volume0
Intrest140
Last Price76.9Feb 12, 2025
Change
00%
Bid89.35
Ask92.65
volume0
Intrest9
Strike
180
180
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest255
Last Price50.62Jan 30, 2025
Change
00%
Bid84.4
Ask87.9
volume0
Intrest232
Strike
185
185
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.09
volume1
Intrest587
Last Price51.72Jan 29, 2025
Change
00%
Bid79.45
Ask82.8
volume0
Intrest22
Strike
190
190
Last Price0.11Feb 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest390
Last Price20.8Jan 14, 2025
Change
00%
Bid73.7
Ask78.5
volume0
Intrest14
Strike
195
195
Last Price0.07Feb 11, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest232
Last Price-
Change
-
Bid71.85
Ask75.45
volume0
Intrest0
Strike
197.5
197.5
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Last Price56.9Feb 12, 2025
Change
00%
Bid69.55
Ask72.95
volume0
Intrest121
Strike
200
200
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.05
volume40
Intrest1123
Last Price-
Change
-
Bid66.9
Ask70.5
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01Feb 14, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume3
Intrest5
Last Price-
Change
-
Bid64.4
Ask67.95
volume0
Intrest0
Strike
205
205
Last Price0.1Feb 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest31
Last Price49.5Feb 12, 2025
Change
00%
Bid61.9
Ask65.45
volume0
Intrest5
Strike
207.5
207.5
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Last Price58.81Feb 14, 2025
Change
8.9417.93%
Bid59.5
Ask62.45
volume3
Intrest404
Strike
210
210
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.2
volume10
Intrest994
Last Price44.4Feb 12, 2025
Change
00%
Bid56.95
Ask60.35
volume0
Intrest3
Strike
212.5
212.5
Last Price0.02Feb 14, 2025
Change
0.0981.82%
Bid-
Ask0.26
volume1
Intrest67
Last Price42Feb 12, 2025
Change
00%
Bid54.35
Ask57.75
volume0
Intrest25
Strike
215
215
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest31
Last Price39.5Feb 12, 2025
Change
00%
Bid51.95
Ask55.4
volume0
Intrest259
Strike
217.5
217.5
Last Price0.62Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest197
Last Price48.82Feb 14, 2025
Change
6.3214.87%
Bid49.5
Ask52.75
volume2
Intrest1660
Strike
220
220
Last Price0.02Feb 14, 2025
Change
0.1890%
Bid0.02
Ask0.55
volume1
Intrest651
Last Price34.55Feb 12, 2025
Change
00%
Bid47
Ask50.2
volume0
Intrest336
Strike
222.5
222.5
Last Price0.25Feb 06, 2025
Change
00%
Bid-
Ask1.76
volume0
Intrest105
Last Price44.11Feb 14, 2025
Change
12.0137.41%
Bid44.45
Ask47.7
volume1
Intrest369
Strike
225
225
Last Price0.02Feb 14, 2025
Change
0.1487.5%
Bid-
Ask1.27
volume2
Intrest43
Last Price6.89Jan 31, 2025
Change
00%
Bid42.05
Ask45.5
volume0
Intrest70
Strike
227.5
227.5
Last Price0.04Feb 14, 2025
Change
0.0763.64%
Bid-
Ask0.13
volume1
Intrest23
Last Price41.5Feb 14, 2025
Change
720.29%
Bid39.45
Ask41.5
volume15
Intrest1095
Strike
230
230
Last Price0.05Feb 14, 2025
Change
0.5491.53%
Bid-
Ask1.28
volume23
Intrest517
Last Price15.7Feb 07, 2025
Change
00%
Bid37
Ask40.35
volume0
Intrest21
Strike
232.5
232.5
Last Price0.07Feb 14, 2025
Change
0.790.91%
Bid-
Ask0.09
volume1
Intrest428
Last Price22.15Feb 12, 2025
Change
00%
Bid34.45
Ask37.75
volume0
Intrest828
Strike
235
235
Last Price0.03Feb 14, 2025
Change
0.1583.33%
Bid-
Ask0.1
volume3
Intrest244
Last Price24.03Feb 13, 2025
Change
00%
Bid32.15
Ask35.35
volume0
Intrest69
Strike
237.5
237.5
Last Price0.38Feb 14, 2025
Change
0.19100%
Bid0.01
Ask1.29
volume1
Intrest380
Last Price29.05Feb 14, 2025
Change
4.8820.19%
Bid30.1
Ask32.75
volume2
Intrest1209
Strike
240
240
Last Price0.08Feb 14, 2025
Change
0.155.56%
Bid0.01
Ask0.53
volume20
Intrest275
Last Price27.86Feb 14, 2025
Change
6.1928.56%
Bid26.95
Ask30.25
volume3
Intrest172
Strike
242.5
242.5
Last Price0.5Feb 12, 2025
Change
00%
Bid0.02
Ask1.31
volume0
Intrest81
Last Price24.5Feb 14, 2025
Change
9.4863.12%
Bid24.5
Ask27.9
volume3
Intrest326
Strike
245
245
Last Price0.06Feb 14, 2025
Change
0.1470%
Bid0.05
Ask0.15
volume3
Intrest61
Last Price17.07Feb 13, 2025
Change
00%
Bid22
Ask25.35
volume0
Intrest187
Strike
247.5
247.5
Last Price0.43Feb 14, 2025
Change
0.1872%
Bid0.03
Ask0.42
volume1
Intrest57
Last Price18.55Feb 14, 2025
Change
3.724.92%
Bid19.55
Ask21.95
volume26
Intrest799
Strike
250
250
Last Price0.13Feb 14, 2025
Change
0.0838.1%
Bid0.01
Ask0.42
volume2
Intrest175
Last Price14.65Feb 14, 2025
Change
2.419.59%
Bid17.45
Ask20.35
volume3
Intrest184
Strike
252.5
252.5
Last Price0.1Feb 14, 2025
Change
0.2571.43%
Bid0.1
Ask0.12
volume90
Intrest211
Last Price14.6Feb 14, 2025
Change
4.139.05%
Bid13.85
Ask18.5
volume32
Intrest208
Strike
255
255
Last Price0.19Feb 14, 2025
Change
0.2758.7%
Bid0.06
Ask0.22
volume51
Intrest143
Last Price11.66Feb 14, 2025
Change
5.5189.59%
Bid11.95
Ask15
volume13
Intrest277
Strike
257.5
257.5
Last Price0.16Feb 14, 2025
Change
0.6379.75%
Bid0.17
Ask2.3
volume144
Intrest304
Last Price10.8Feb 14, 2025
Change
4.880%
Bid9.55
Ask12.1
volume67
Intrest599
Strike
260
260
Last Price0.28Feb 14, 2025
Change
0.7272%
Bid0.07
Ask0.47
volume553
Intrest392
Last Price9.2Feb 14, 2025
Change
4.5597.85%
Bid7.45
Ask9.85
volume68
Intrest429
Strike
262.5
262.5
Last Price0.4Feb 14, 2025
Change
1.173.33%
Bid0.47
Ask0.54
volume276
Intrest62
Last Price6.52Feb 14, 2025
Change
3.2297.58%
Bid5.45
Ask7.15
volume273
Intrest954
Strike
265
265
Last Price0.7Feb 14, 2025
Change
2.275.86%
Bid0.5
Ask2.81
volume118
Intrest15
Last Price5.1Feb 14, 2025
Change
3.1155%
Bid3.7
Ask6.7
volume269
Intrest52
Strike
267.5
267.5
Last Price1.92Feb 14, 2025
Change
2.7458.8%
Bid1.35
Ask2.94
volume107
Intrest64
Last Price3.55Feb 14, 2025
Change
2.24170.99%
Bid1.33
Ask4.9
volume318
Intrest340
Strike
270
270
Last Price2.3Feb 14, 2025
Change
4.264.62%
Bid2.07
Ask4.05
volume90
Intrest6
Last Price1.81Feb 14, 2025
Change
1.27235.19%
Bid1.36
Ask2.28
volume479
Intrest11
Strike
272.5
272.5
Last Price3.75Feb 14, 2025
Change
5.2558.33%
Bid3.3
Ask3.8
volume3
Intrest2
Last Price1.19Feb 14, 2025
Change
0.74164.44%
Bid1.07
Ask1.44
volume943
Intrest73
Strike
275
275
Last Price5Feb 14, 2025
Change
6.0554.75%
Bid4.5
Ask5.65
volume13
Intrest2
Last Price1.14Feb 14, 2025
Change
1.041040%
Bid0.25
Ask2.49
volume32
Intrest1
Strike
277.5
277.5
Last Price10Feb 14, 2025
Change
-
Bid5.3
Ask9.5
volume2
Intrest0
Last Price0.36Feb 14, 2025
Change
0.22157.14%
Bid0.3
Ask0.36
volume266
Intrest240
Strike
280
280
Last Price9.95Feb 14, 2025
Change
43.681.42%
Bid8.9
Ask10.9
volume3
Intrest0
Last Price0.19Feb 14, 2025
Change
0.0990%
Bid0.15
Ask0.25
volume137
Intrest1
Strike
282.5
282.5
Last Price-
Change
-
Bid10.95
Ask13
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
-
Bid0.07
Ask0.17
volume3
Intrest0
Strike
285
285
Last Price-
Change
-
Bid12.4
Ask15.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.18
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid14.95
Ask18.25
volume0
Intrest0
Last Price0.07Feb 14, 2025
Change
0.0240%
Bid-
Ask0.75
volume1
Intrest37
Strike
290
290
Last Price63.55Oct 25, 2024
Change
00%
Bid17.5
Ask20.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid19.85
Ask23.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.17
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid21.7
Ask26.5
volume0
Intrest0
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest436
Strike
300
300
Last Price-
Change
-
Bid26.95
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid32.35
Ask35.75
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Strike
310
310
Last Price-
Change
-
Bid37.35
Ask40.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid42.3
Ask45.75
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest619
Strike
320
320
Last Price-
Change
-
Bid46.8
Ask51.5
volume0
Intrest0
Last Price1Dec 09, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid56.7
Ask61.5
volume0
Intrest0