Marchés français ouverture 3 h 30 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 243,59 +14,48 (+0,04 %) EUR/USD
1,0775 +0,0002 (+0,02 %) HANG SENG
19 022,65 +58,97 (+0,31 %) Bitcoin EUR
56 439,07 -108,77 (-0,19 %)
TotalEnergies SE (TTE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 456.64% |
| TTE240517C00045000 | 2023-10-03 10:32AM EDT | 45.00 | 20.00 | 23.60 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| TTE240517C00050000 | 2023-12-12 12:58PM EDT | 50.00 | 16.45 | 15.40 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| TTE240517C00055000 | 2024-04-02 12:28PM EDT | 55.00 | 16.80 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 15.10 | 17.40 | 0.00 | - | 6 | 6 | 198.14% |
| TTE240517C00060000 | 2024-05-02 11:56AM EDT | 60.00 | 11.58 | 13.70 | 14.00 | 0.00 | - | 6 | 33 | 80.47% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.10 | 9.30 | 0.00 | - | 1 | 24 | 0.00% |
| TTE240517C00065000 | 2024-05-03 12:12PM EDT | 65.00 | 8.90 | 8.70 | 9.00 | +2.21 | +33.03% | 10 | 447 | 52.34% |
| TTE240517C00067500 | 2024-05-02 3:25PM EDT | 67.50 | 6.55 | 6.20 | 6.80 | +2.07 | +46.21% | 2 | 323 | 55.76% |
| TTE240517C00070000 | 2024-05-06 9:54AM EDT | 70.00 | 3.84 | 3.70 | 4.00 | +1.66 | +76.15% | 32 | 834 | 37.89% |
| TTE240517C00072500 | 2024-05-03 3:50PM EDT | 72.50 | 1.60 | 1.45 | 2.00 | +0.90 | +128.57% | 13 | 1,844 | 35.99% |
| TTE240517C00075000 | 2024-05-06 9:34AM EDT | 75.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 3 | 2,657 | 19.68% |
| TTE240517C00077500 | 2024-05-03 9:36AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,115 | 25.59% |
| TTE240517C00080000 | 2024-05-02 9:45AM EDT | 80.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 10 | 390 | 75.73% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 284.77% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 292.77% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 221.09% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 137.50% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 107.03% |
| TTE240517P00057500 | 2024-05-02 11:01AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 217 | 92.19% |
| TTE240517P00060000 | 2024-05-01 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 78.13% |
| TTE240517P00062500 | 2024-05-02 10:44AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 555 | 71.48% |
| TTE240517P00065000 | 2024-05-02 2:45PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 79 | 51.17% |
| TTE240517P00067500 | 2024-05-03 9:44AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 8 | 435 | 42.58% |
| TTE240517P00070000 | 2024-05-03 10:22AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 4 | 189 | 27.74% |
| TTE240517P00072500 | 2024-05-03 2:28PM EDT | 72.50 | 0.18 | 0.15 | 0.20 | -1.27 | -87.59% | 11 | 439 | 19.34% |
| TTE240517P00075000 | 2024-05-06 9:55AM EDT | 75.00 | 1.25 | 0.00 | 1.45 | -2.28 | -64.59% | 1 | 103 | 20.41% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 2.55 | 3.80 | 0.00 | - | 3 | 0 | 31.45% |
