$265.17
-0.23-0.09%
近くで: -
$265.30
0.130.05%
時間外: 4:31 PM EDT
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) 株価情報, オプションチェーン
オプションチェーンは、T-Mobile USの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、T-Mobile USの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price173.96Feb 18, 2025
Change
00%
Bid173.2
Ask176.5
volume0
Intrest0
Strike
90
90
Last Price0.08Jan 06, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest7
Last Price-
Change
-
Bid168.3
Ask171.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid163.25
Ask166.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid158.2
Ask161.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid153.2
Ask156.45
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid148.6
Ask151.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid143.2
Ask146.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price141.94Feb 18, 2025
Change
00%
Bid138.15
Ask141.5
volume0
Intrest11
Strike
125
125
Last Price0.32Oct 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest110
Last Price136.96Feb 18, 2025
Change
00%
Bid133.25
Ask136.4
volume0
Intrest10
Strike
130
130
Last Price0.46Oct 31, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest9
Last Price-
Change
-
Bid128.55
Ask131.35
volume0
Intrest0
Strike
135
135
Last Price0.64Sep 30, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest6
Last Price126.8Feb 21, 2025
Change
26.726.67%
Bid123.2
Ask126.5
volume3
Intrest3
Strike
140
140
Last Price0.71Sep 30, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price-
Change
-
Bid118.2
Ask121.35
volume0
Intrest0
Strike
145
145
Last Price0.8Aug 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest200
Last Price110.89Feb 19, 2025
Change
00%
Bid113.25
Ask116.5
volume0
Intrest8
Strike
150
150
Last Price0.17Jan 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest482
Last Price111.91Feb 18, 2025
Change
00%
Bid108.2
Ask111.45
volume0
Intrest7
Strike
155
155
Last Price0.09Jan 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price62.33Dec 17, 2024
Change
00%
Bid103.25
Ask106.5
volume0
Intrest13
Strike
160
160
Last Price0.01Feb 21, 2025
Change
0.2596.15%
Bid-
Ask4.8
volume1
Intrest42
Last Price101.76Feb 18, 2025
Change
00%
Bid98.2
Ask101.45
volume0
Intrest10
Strike
165
165
Last Price0.26Jan 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest302
Last Price96.79Feb 18, 2025
Change
00%
Bid93.3
Ask96.5
volume0
Intrest182
Strike
170
170
Last Price0.12Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest74
Last Price85.75Feb 19, 2025
Change
00%
Bid88.95
Ask91.5
volume0
Intrest14
Strike
175
175
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask2
volume0
Intrest140
Last Price86.77Feb 18, 2025
Change
00%
Bid83.8
Ask86.35
volume0
Intrest14
Strike
180
180
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest255
Last Price81.76Feb 18, 2025
Change
00%
Bid78.2
Ask81.35
volume0
Intrest229
Strike
185
185
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest587
Last Price76.79Feb 18, 2025
Change
00%
Bid73.15
Ask76.5
volume0
Intrest27
Strike
190
190
Last Price0.11Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest390
Last Price71.66Feb 18, 2025
Change
00%
Bid68.25
Ask71.5
volume0
Intrest19
Strike
195
195
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest231
Last Price69.19Feb 18, 2025
Change
00%
Bid65.65
Ask69
volume0
Intrest10
Strike
197.5
197.5
Last Price0.1Jan 29, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price64.87Feb 21, 2025
Change
4.777.94%
Bid64.05
Ask65.85
volume4
Intrest121
Strike
200
200
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1124
Last Price63.97Feb 18, 2025
Change
00%
Bid60.75
Ask64
volume0
Intrest10
Strike
202.5
202.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price61.43Feb 18, 2025
Change
00%
Bid58.2
Ask61.1
volume0
Intrest10
Strike
205
205
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask4.8
volume9
Intrest31
Last Price58.96Feb 18, 2025
Change
00%
Bid55.7
Ask58.95
volume0
Intrest15
Strike
207.5
207.5
Last Price0.25Jan 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest17
Last Price50.2Feb 19, 2025
Change
00%
Bid53.2
Ask56.5
volume0
Intrest404
Strike
210
210
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume3
Intrest994
Last Price44.4Feb 12, 2025
Change
00%
Bid50.75
Ask54
volume0
Intrest3
Strike
212.5
212.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest31
Last Price42Feb 12, 2025
Change
00%
Bid48.2
Ask51.5
volume0
Intrest25
Strike
215
215
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest31
Last Price39.5Feb 12, 2025
Change
00%
Bid45.7
Ask49
volume0
Intrest259
Strike
217.5
217.5
Last Price0.62Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest197
Last Price46.45Feb 21, 2025
Change
1.453.22%
Bid43.4
Ask45.85
volume5
Intrest1651
Strike
220
220
Last Price0.02Feb 21, 2025
Change
0.3794.87%
Bid-
Ask0.01
volume3
Intrest656
Last Price34.55Feb 12, 2025
Change
00%
Bid40.9
Ask43.6
volume0
Intrest336
Strike
222.5
222.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest105
Last Price38.27Feb 20, 2025
Change
00%
Bid39.6
Ask40.5
volume0
Intrest368
Strike
225
225
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest43
Last Price37.5Feb 21, 2025
Change
2.848.19%
Bid35.75
Ask38.9
volume1
Intrest69
Strike
227.5
227.5
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest22
Last Price36Feb 21, 2025
Change
1.434.14%
Bid33.15
Ask36.5
volume1
Intrest1089
Strike
230
230
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest509
Last Price31.9Feb 20, 2025
Change
00%
Bid31.35
Ask34
volume0
Intrest21
Strike
232.5
232.5
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest426
Last Price28.2Feb 20, 2025
Change
00%
Bid28.4
Ask30.85
volume0
Intrest826
Strike
235
235
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest245
Last Price27.69Feb 20, 2025
Change
00%
Bid25.7
Ask28.85
volume0
Intrest64
Strike
237.5
237.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest380
Last Price24.82Feb 21, 2025
Change
0.371.47%
Bid24.2
Ask26
volume28
Intrest1175
Strike
240
240
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume5
Intrest253
Last Price21.92Feb 21, 2025
Change
0.381.7%
Bid21.2
Ask23.9
volume8
Intrest171
Strike
242.5
242.5
Last Price0.05Feb 21, 2025
Change
0.0116.67%
Bid-
Ask0.06
volume5
Intrest84
Last Price20.6Feb 20, 2025
Change
00%
Bid18.8
Ask20.85
volume0
Intrest322
Strike
245
245
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest63
Last Price19.58Feb 21, 2025
Change
3.3120.34%
Bid16.15
Ask18.25
volume19
Intrest181
Strike
247.5
247.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.16
volume1
Intrest55
Last Price14.42Feb 21, 2025
Change
1.117.15%
Bid14.15
Ask15.75
volume112
Intrest717
Strike
250
250
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest200
Last Price12.24Feb 21, 2025
Change
0.131.05%
Bid11.1
Ask13.35
volume4
Intrest166
Strike
252.5
252.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.14
volume2
Intrest297
Last Price10.05Feb 21, 2025
Change
0.070.69%
Bid8.75
Ask10.85
volume18
Intrest186
Strike
255
255
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest146
Last Price7.39Feb 21, 2025
Change
0.283.65%
Bid6.45
Ask8.45
volume13
Intrest260
Strike
257.5
257.5
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.32
volume20
Intrest739
Last Price5.36Feb 21, 2025
Change
0.050.94%
Bid4.95
Ask5.7
volume29
Intrest561
Strike
260
260
Last Price0.02Feb 21, 2025
Change
0.1285.71%
Bid-
Ask0.36
volume102
Intrest591
Last Price2.49Feb 21, 2025
Change
0.9126.76%
Bid1.16
Ask3.05
volume149
Intrest428
Strike
262.5
262.5
Last Price0.01Feb 21, 2025
Change
0.3196.88%
Bid-
Ask0.3
volume97
Intrest129
Last Price0.01Feb 21, 2025
Change
1.5799.37%
Bid0.14
Ask0.55
volume307
Intrest931
Strike
265
265
Last Price1.22Feb 21, 2025
Change
0.119.91%
Bid-
Ask2.8
volume221
Intrest147
Last Price0.01Feb 21, 2025
Change
0.7398.65%
Bid-
Ask0.01
volume212
Intrest242
Strike
267.5
267.5
Last Price3.2Feb 21, 2025
Change
3.5552.59%
Bid1.41
Ask4.05
volume81
Intrest77
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume254
Intrest608
Strike
270
270
Last Price4.98Feb 21, 2025
Change
4.9749.95%
Bid3.15
Ask6.75
volume6
Intrest57
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume2
Intrest485
Strike
272.5
272.5
Last Price7.56Feb 21, 2025
Change
1.7630.34%
Bid5.85
Ask9.35
volume1
Intrest3
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume53
Intrest664
Strike
275
275
Last Price8.1Feb 21, 2025
Change
0.68%
Bid8.35
Ask11.75
volume4
Intrest12
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest98
Strike
277.5
277.5
Last Price10.5Feb 18, 2025
Change
00%
Bid10.75
Ask14.35
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest454
Strike
280
280
Last Price14Feb 18, 2025
Change
00%
Bid13.75
Ask16.85
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest79
Strike
282.5
282.5
Last Price-
Change
-
Bid16.05
Ask19.35
volume0
Intrest0
Last Price0.18Feb 20, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest14
Strike
285
285
Last Price-
Change
-
Bid18.5
Ask21.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid21
Ask24.35
volume0
Intrest0
Last Price0.07Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest38
Strike
290
290
Last Price63.55Oct 25, 2024
Change
00%
Bid23.5
Ask26.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid26.05
Ask29.35
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Strike
295
295
Last Price-
Change
-
Bid28.5
Ask31.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid31
Ask34.35
volume0
Intrest0
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest436
Strike
300
300
Last Price-
Change
-
Bid33.5
Ask36.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid36.15
Ask39.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid38.5
Ask41.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid41
Ask44.3
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid43.5
Ask46.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid48.5
Ask51.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest614
Strike
320
320
Last Price-
Change
-
Bid53.5
Ask56.85
volume0
Intrest0
Last Price1Dec 09, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid63.5
Ask66.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved