Comments
Loading...
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.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
-
Bid103.8
Ask107.1
volume0
Intrest0
Strike
135
135
Last Price0.36May 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid98.8
Ask102.1
volume0
Intrest0
Strike
140
140
Last Price0.43May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid93.8
Ask97.1
volume0
Intrest0
Strike
145
145
Last Price0.16May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid88.8
Ask92.85
volume0
Intrest0
Strike
150
150
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Last Price-
Change
-
Bid83.8
Ask87.85
volume0
Intrest0
Strike
155
155
Last Price0.03May 22, 2025
Change
0.3391.67%
Bid-
Ask0.53
volume2
Intrest3
Last Price-
Change
-
Bid78.85
Ask82.85
volume0
Intrest0
Strike
160
160
Last Price0.13May 22, 2025
Change
0.0423.53%
Bid-
Ask0.49
volume3
Intrest3
Last Price-
Change
-
Bid73.85
Ask77.85
volume0
Intrest0
Strike
165
165
Last Price0.2May 22, 2025
Change
0.0416.67%
Bid-
Ask0.49
volume1
Intrest1
Last Price-
Change
-
Bid68.8
Ask72.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price-
Change
-
Bid63.85
Ask67.85
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price-
Change
-
Bid58.8
Ask62.95
volume0
Intrest0
Strike
180
180
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest1
Last Price-
Change
-
Bid53.8
Ask57.1
volume0
Intrest0
Strike
185
185
Last Price0.21May 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid48.8
Ask52.95
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid43.8
Ask47.95
volume0
Intrest0
Strike
195
195
Last Price0.52May 22, 2025
Change
0.491633.33%
Bid-
Ask0.5
volume1
Intrest3
Last Price-
Change
-
Bid38.85
Ask42.95
volume0
Intrest0
Strike
200
200
Last Price0.71May 22, 2025
Change
0.39121.87%
Bid-
Ask0.5
volume1
Intrest29
Last Price-
Change
-
Bid36.35
Ask40.45
volume0
Intrest0
Strike
202.5
202.5
Last Price0.55May 20, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid33.85
Ask37.85
volume0
Intrest0
Strike
205
205
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest22
Last Price-
Change
-
Bid31.35
Ask35.35
volume0
Intrest0
Strike
207.5
207.5
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest11
Last Price42May 06, 2025
Change
00%
Bid28.85
Ask32.15
volume0
Intrest2
Strike
210
210
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest15
Last Price-
Change
-
Bid26.35
Ask30.45
volume0
Intrest0
Strike
212.5
212.5
Last Price0.01May 22, 2025
Change
0.0480%
Bid0.01
Ask0.17
volume1
Intrest8
Last Price-
Change
-
Bid23.85
Ask27.9
volume0
Intrest0
Strike
215
215
Last Price0.05May 22, 2025
Change
00%
Bid0.01
Ask0.11
volume3
Intrest133
Last Price-
Change
-
Bid21.55
Ask25.35
volume0
Intrest0
Strike
217.5
217.5
Last Price0.04May 22, 2025
Change
0.1680%
Bid0.03
Ask0.08
volume9
Intrest2
Last Price17.82Apr 28, 2025
Change
00%
Bid18.9
Ask22.9
volume0
Intrest1
Strike
220
220
Last Price0.05May 22, 2025
Change
0.0266.67%
Bid0.04
Ask0.2
volume5
Intrest420
Last Price22.4May 19, 2025
Change
00%
Bid16.85
Ask20.05
volume0
Intrest5
Strike
222.5
222.5
Last Price0.3May 15, 2025
Change
00%
Bid0.01
Ask0.29
volume0
Intrest36
Last Price19.15May 19, 2025
Change
00%
Bid14.3
Ask17.8
volume0
Intrest3
Strike
225
225
Last Price0.08May 22, 2025
Change
0.1666.67%
Bid0.04
Ask0.12
volume25
Intrest57
Last Price16.65May 19, 2025
Change
00%
Bid12.45
Ask14.45
volume0
Intrest1
Strike
227.5
227.5
Last Price0.12May 22, 2025
Change
0.0840%
Bid0.06
Ask0.15
volume1
Intrest18
Last Price11.77May 22, 2025
Change
0.554.9%
Bid9.9
Ask12.1
volume1
Intrest36
Strike
230
230
Last Price0.16May 22, 2025
Change
0.1650%
Bid0.16
Ask0.21
volume72
Intrest822
Last Price8.6May 15, 2025
Change
00%
Bid7.8
Ask9.35
volume0
Intrest52
Strike
232.5
232.5
Last Price0.32May 22, 2025
Change
0.0820%
Bid0.25
Ask0.3
volume579
Intrest1399
Last Price6.2May 22, 2025
Change
0.253.88%
Bid5.75
Ask6.65
volume4
Intrest118
Strike
235
235
Last Price0.57May 22, 2025
Change
0.1520.83%
Bid0.4
Ask0.5
volume168
Intrest1680
Last Price4.3May 22, 2025
Change
00%
Bid4.05
Ask4.85
volume41
Intrest100
Strike
237.5
237.5
Last Price0.92May 22, 2025
Change
0.3728.68%
Bid0.74
Ask0.9
volume36
Intrest476
Last Price2.37May 22, 2025
Change
0.8325.94%
Bid2.25
Ask2.59
volume21
Intrest145
Strike
240
240
Last Price1.45May 22, 2025
Change
0.525.64%
Bid1.43
Ask1.7
volume405
Intrest770
Last Price1.12May 22, 2025
Change
1.1851.3%
Bid0.97
Ask1.3
volume59
Intrest239
Strike
242.5
242.5
Last Price2.58May 22, 2025
Change
0.618.87%
Bid1.86
Ask2.89
volume21
Intrest145
Last Price0.54May 22, 2025
Change
0.3640%
Bid0.44
Ask0.62
volume81
Intrest355
Strike
245
245
Last Price4.6May 22, 2025
Change
0.5513.58%
Bid4.45
Ask4.75
volume35
Intrest213
Last Price0.25May 22, 2025
Change
0.2751.92%
Bid0.17
Ask0.26
volume10
Intrest145
Strike
247.5
247.5
Last Price6.8May 21, 2025
Change
00%
Bid5.8
Ask7.65
volume0
Intrest28
Last Price0.11May 22, 2025
Change
0.1557.69%
Bid0.09
Ask0.17
volume45
Intrest917
Strike
250
250
Last Price8.8May 22, 2025
Change
1.5114.65%
Bid8.5
Ask10.15
volume1
Intrest67
Last Price0.06May 22, 2025
Change
0.1368.42%
Bid0.03
Ask0.18
volume10
Intrest144
Strike
252.5
252.5
Last Price12.05May 22, 2025
Change
5.0572.14%
Bid11.1
Ask12.6
volume1
Intrest9
Last Price0.11May 22, 2025
Change
0.0635.29%
Bid0.02
Ask0.1
volume5
Intrest188
Strike
255
255
Last Price10.93May 19, 2025
Change
00%
Bid13.2
Ask15.45
volume0
Intrest134
Last Price0.05May 22, 2025
Change
0.0116.67%
Bid0.01
Ask0.1
volume52
Intrest333
Strike
257.5
257.5
Last Price19.15May 13, 2025
Change
00%
Bid15.75
Ask17.95
volume0
Intrest6
Last Price0.03May 22, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume5
Intrest514
Strike
260
260
Last Price26.55May 14, 2025
Change
00%
Bid18.2
Ask20.5
volume0
Intrest50
Last Price0.05May 22, 2025
Change
0.0116.67%
Bid0.01
Ask0.24
volume26
Intrest217
Strike
262.5
262.5
Last Price-
Change
-
Bid19.9
Ask23.55
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.25
volume12
Intrest659
Strike
265
265
Last Price30.23May 14, 2025
Change
00%
Bid23.35
Ask25.15
volume0
Intrest0
Last Price0.03May 22, 2025
Change
0.0457.14%
Bid-
Ask0.25
volume13
Intrest16
Strike
267.5
267.5
Last Price-
Change
-
Bid24.65
Ask28.75
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest19
Strike
270
270
Last Price26.7May 19, 2025
Change
00%
Bid28
Ask31.25
volume0
Intrest2
Last Price0.03May 22, 2025
Change
0.0240%
Bid-
Ask0.16
volume2
Intrest3
Strike
272.5
272.5
Last Price29.2May 19, 2025
Change
00%
Bid30.55
Ask33.1
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.28
volume2
Intrest12
Strike
275
275
Last Price-
Change
-
Bid32.2
Ask35.6
volume0
Intrest0
Last Price0.03May 22, 2025
Change
0.0150%
Bid-
Ask0.35
volume2
Intrest3
Strike
277.5
277.5
Last Price-
Change
-
Bid34.75
Ask38.75
volume0
Intrest0
Last Price0.09May 22, 2025
Change
0.0350%
Bid-
Ask0.49
volume4
Intrest41
Strike
280
280
Last Price-
Change
-
Bid37.15
Ask40.6
volume0
Intrest0
Last Price0.04May 22, 2025
Change
0.3990.7%
Bid-
Ask0.18
volume3
Intrest2
Strike
285
285
Last Price-
Change
-
Bid43.05
Ask46.3
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest7
Strike
290
290
Last Price-
Change
-
Bid47.25
Ask50.6
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest3
Strike
295
295
Last Price-
Change
-
Bid52.25
Ask55.6
volume0
Intrest0
Last Price0.91Apr 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
300
300
Last Price58.75Apr 25, 2025
Change
00%
Bid57.15
Ask61.3
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest11
Strike
305
305
Last Price63.75Apr 25, 2025
Change
00%
Bid63
Ask66.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
310
310
Last Price68.75Apr 25, 2025
Change
00%
Bid67.25
Ask71.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid72.3
Ask76.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid77.25
Ask81.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid83
Ask86.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid88
Ask91.25
volume0
Intrest0
Last Price0.6Apr 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
335
335
Last Price-
Change
-
Bid93
Ask96.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid97.25
Ask101.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid102.15
Ask106.3
volume0
Intrest0