$262.04
2.400.92%
가까이에: -
$261.66
-0.38-0.15%
시간외: Apr 17, 7:56 PM EDT
Comments
Loading...
T-Mobile US (NASDAQ:TMUS) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 T-Mobile US의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 T-Mobile US에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid125.75
Ask128.95
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid120.95
Ask124
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid115.8
Ask119.05
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid110.9
Ask114.05
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid105.55
Ask109
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price88.9Apr 07, 2025
Change
00%
Bid100.95
Ask104.05
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid95.6
Ask99.05
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid90.8
Ask94.1
volume0
Intrest0
Strike
170
170
Last Price0.2Mar 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price-
Change
-
Bid85.6
Ask89.05
volume0
Intrest0
Strike
175
175
Last Price0.66Apr 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid80.65
Ask84.05
volume0
Intrest0
Strike
180
180
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest2
Last Price-
Change
-
Bid75.65
Ask79.1
volume0
Intrest0
Strike
185
185
Last Price1.35Apr 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid70.9
Ask74.1
volume0
Intrest0
Strike
190
190
Last Price1.4Apr 09, 2025
Change
00%
Bid-
Ask2.19
volume0
Intrest2
Last Price-
Change
-
Bid65.7
Ask69.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price56Apr 09, 2025
Change
00%
Bid60.8
Ask64.2
volume0
Intrest1
Strike
200
200
Last Price1.05Apr 09, 2025
Change
00%
Bid-
Ask2.23
volume0
Intrest4
Last Price-
Change
-
Bid55.9
Ask59.2
volume0
Intrest0
Strike
205
205
Last Price1.4Apr 07, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest1
Last Price-
Change
-
Bid53.55
Ask56.7
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid51.1
Ask54.25
volume0
Intrest0
Strike
210
210
Last Price0.35Apr 16, 2025
Change
00%
Bid-
Ask2.29
volume0
Intrest2
Last Price-
Change
-
Bid48.75
Ask51.75
volume0
Intrest0
Strike
212.5
212.5
Last Price0.23Apr 17, 2025
Change
-
Bid-
Ask0.86
volume2
Intrest0
Last Price-
Change
-
Bid46.2
Ask49.3
volume0
Intrest0
Strike
215
215
Last Price2.03Apr 09, 2025
Change
00%
Bid-
Ask2.33
volume0
Intrest21
Last Price-
Change
-
Bid43.4
Ask46.8
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid40.55
Ask44.35
volume0
Intrest0
Strike
220
220
Last Price1.17Apr 10, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest49
Last Price-
Change
-
Bid38.3
Ask41.9
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask1.16
volume0
Intrest0
Last Price38.4Mar 17, 2025
Change
00%
Bid36.3
Ask39.45
volume0
Intrest1
Strike
225
225
Last Price0.4Apr 16, 2025
Change
00%
Bid0.02
Ask2.47
volume0
Intrest38
Last Price-
Change
-
Bid33.75
Ask37
volume0
Intrest0
Strike
227.5
227.5
Last Price0.45Apr 16, 2025
Change
00%
Bid-
Ask2.44
volume0
Intrest16
Last Price26.15Apr 04, 2025
Change
00%
Bid31.1
Ask34.55
volume0
Intrest7
Strike
230
230
Last Price0.44Apr 17, 2025
Change
0.3544.3%
Bid0.38
Ask0.5
volume55
Intrest57
Last Price-
Change
-
Bid28.95
Ask32.2
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask29.8
volume0
Intrest0
Strike
235
235
Last Price1.4Apr 16, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest361
Last Price-
Change
-
Bid24.3
Ask27.45
volume0
Intrest0
Strike
237.5
237.5
Last Price0.8Apr 15, 2025
Change
00%
Bid0.32
Ask1.3
volume0
Intrest3
Last Price21.3Apr 11, 2025
Change
00%
Bid22.05
Ask25.1
volume0
Intrest1
Strike
240
240
Last Price0.98Apr 17, 2025
Change
0.7643.68%
Bid0.87
Ask1.53
volume3
Intrest36
Last Price11.85Apr 09, 2025
Change
00%
Bid19.65
Ask22.8
volume0
Intrest15
Strike
242.5
242.5
Last Price1.21Apr 17, 2025
Change
0.7538.27%
Bid1.01
Ask1.78
volume2
Intrest445
Last Price20.34Apr 17, 2025
Change
3.5114.72%
Bid17.5
Ask20.6
volume2
Intrest6
Strike
245
245
Last Price1.3Apr 17, 2025
Change
1.350%
Bid1.26
Ask1.86
volume64
Intrest33
Last Price-
Change
-
Bid15.25
Ask18.45
volume0
Intrest0
Strike
247.5
247.5
Last Price2.42Apr 16, 2025
Change
00%
Bid1.54
Ask2.15
volume0
Intrest282
Last Price19.12Apr 15, 2025
Change
00%
Bid13.3
Ask16.4
volume0
Intrest9
Strike
250
250
Last Price1.92Apr 17, 2025
Change
0.6525.29%
Bid1.91
Ask2.58
volume12
Intrest169
Last Price12.99Apr 11, 2025
Change
00%
Bid11.25
Ask13.7
volume0
Intrest5
Strike
252.5
252.5
Last Price2.59Apr 17, 2025
Change
1.3734.6%
Bid2.37
Ask3.1
volume5
Intrest21
Last Price14.95Apr 15, 2025
Change
00%
Bid9.5
Ask11.95
volume0
Intrest57
Strike
255
255
Last Price3.31Apr 17, 2025
Change
0.3210.7%
Bid2.93
Ask3.8
volume12
Intrest146
Last Price11.7Apr 16, 2025
Change
00%
Bid7.75
Ask9.75
volume0
Intrest1
Strike
257.5
257.5
Last Price3.94Apr 17, 2025
Change
0.8117.05%
Bid2.53
Ask5.05
volume5
Intrest42
Last Price8.71Apr 17, 2025
Change
1.0513.71%
Bid6.3
Ask8.2
volume5
Intrest59
Strike
260
260
Last Price5.01Apr 17, 2025
Change
1.0116.78%
Bid3.45
Ask6.05
volume19
Intrest50
Last Price6.3Apr 17, 2025
Change
00%
Bid5.2
Ask6.5
volume4
Intrest143
Strike
262.5
262.5
Last Price5.93Apr 17, 2025
Change
0.071.17%
Bid5.15
Ask6.75
volume11
Intrest47
Last Price5.16Apr 17, 2025
Change
0.5110.97%
Bid4
Ask5.1
volume28
Intrest217
Strike
265
265
Last Price6.9Apr 17, 2025
Change
0.8210.62%
Bid5.7
Ask8.3
volume27
Intrest20
Last Price4.25Apr 17, 2025
Change
0.4511.84%
Bid2.99
Ask4
volume212
Intrest69
Strike
267.5
267.5
Last Price7.85Apr 17, 2025
Change
2.826.29%
Bid8.1
Ask10.35
volume200
Intrest25
Last Price3.2Apr 17, 2025
Change
0.248.11%
Bid2.25
Ask3.1
volume30
Intrest251
Strike
270
270
Last Price9.07Apr 17, 2025
Change
1.0713.38%
Bid9.6
Ask12.05
volume1
Intrest195
Last Price2.7Apr 17, 2025
Change
0.237.85%
Bid1.66
Ask2.6
volume51
Intrest14
Strike
272.5
272.5
Last Price9.8Apr 16, 2025
Change
00%
Bid10.4
Ask13.7
volume0
Intrest11
Last Price1.41Apr 17, 2025
Change
0.4925.79%
Bid1.15
Ask1.6
volume64
Intrest103
Strike
275
275
Last Price12.1Apr 16, 2025
Change
00%
Bid13.25
Ask15.6
volume0
Intrest4
Last Price1.55Apr 17, 2025
Change
0.6529.55%
Bid0.83
Ask1.71
volume8
Intrest19
Strike
277.5
277.5
Last Price-
Change
-
Bid14.4
Ask17.7
volume0
Intrest0
Last Price1.06Apr 17, 2025
Change
0.1915.2%
Bid0.14
Ask1.21
volume62
Intrest34
Strike
280
280
Last Price15.6Apr 16, 2025
Change
00%
Bid16.6
Ask19.6
volume0
Intrest0
Last Price0.63Apr 17, 2025
Change
0.2225.88%
Bid0.2
Ask0.76
volume2
Intrest33
Strike
282.5
282.5
Last Price-
Change
-
Bid18.85
Ask22
volume0
Intrest0
Last Price0.39Apr 17, 2025
Change
0.1932.76%
Bid-
Ask1.03
volume50
Intrest26
Strike
285
285
Last Price21.9Mar 28, 2025
Change
00%
Bid21.3
Ask24.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.31
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid23.7
Ask26.85
volume0
Intrest0
Last Price0.4Apr 16, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest30
Strike
290
290
Last Price-
Change
-
Bid26.2
Ask29.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid28.65
Ask31.75
volume0
Intrest0
Last Price0.19Apr 11, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest2
Strike
295
295
Last Price-
Change
-
Bid31.2
Ask34.35
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
0.3876%
Bid-
Ask0.12
volume3
Intrest30
Strike
300
300
Last Price-
Change
-
Bid36.15
Ask39.6
volume0
Intrest0
Last Price0.32Apr 09, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Strike
305
305
Last Price-
Change
-
Bid41.15
Ask44.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid46.45
Ask49.9
volume0
Intrest0
Last Price0.51Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
315
315
Last Price-
Change
-
Bid51.15
Ask54.5
volume0
Intrest0
Last Price0.47Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
320
320
Last Price-
Change
-
Bid56.2
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid61.2
Ask64.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid66.2
Ask69.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid71.15
Ask74.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid76.15
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid81.15
Ask84.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved