Marchés français ouverture 6 h 37 min
Dow Jones
39 431,51 -81,29 (-0,21 %) Nasdaq
16 388,24 +47,34 (+0,29 %) Nikkei 225
38 284,43 +104,97 (+0,27 %) EUR/USD
1,0793 0,0000 (-0,00 %) HANG SENG
19 115,06 +151,36 (+0,80 %) Bitcoin EUR
58 276,09 +1 263,99 (+2,22 %)
TotalEnergies SE (TTE)
NYSE - Nasdaq Cours en temps réel. 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 | 478.91% |
| 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 | 206.74% |
| TTE240517C00060000 | 2024-05-02 11:56AM EDT | 60.00 | 11.58 | 14.00 | 14.40 | 0.00 | - | 6 | 33 | 116.60% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.10 | 9.30 | 0.00 | - | 1 | 24 | 0.00% |
| TTE240517C00065000 | 2024-05-10 1:53PM EDT | 65.00 | 8.90 | 9.00 | 9.40 | 0.00 | - | 5 | 437 | 78.91% |
| TTE240517C00067500 | 2024-05-13 3:02PM EDT | 67.50 | 6.65 | 6.20 | 6.90 | +0.10 | +1.53% | 21 | 322 | 76.17% |
| TTE240517C00070000 | 2024-05-13 1:16PM EDT | 70.00 | 3.97 | 2.60 | 4.40 | +0.13 | +3.39% | 42 | 802 | 53.91% |
| TTE240517C00072500 | 2024-05-13 11:40AM EDT | 72.50 | 1.82 | 1.70 | 3.00 | +0.22 | +13.75% | 10 | 1,831 | 69.63% |
| TTE240517C00075000 | 2024-05-13 3:59PM EDT | 75.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 14 | 2,658 | 21.44% |
| TTE240517C00077500 | 2024-05-03 9:36AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,115 | 27.15% |
| TTE240517C00080000 | 2024-05-02 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 390 | 67.29% |
| 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 | 319.73% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 328.91% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 248.44% |
| TTE240517P00050000 | 2024-05-13 10:05AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1,000 | 1,030 | 154.69% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 120.31% |
| TTE240517P00057500 | 2024-05-02 11:01AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 217 | 104.69% |
| TTE240517P00060000 | 2024-05-01 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 89.06% |
| TTE240517P00062500 | 2024-05-02 10:44AM EDT | 62.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 9 | 555 | 117.97% |
| TTE240517P00065000 | 2024-05-08 3:03PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 58.59% |
| TTE240517P00067500 | 2024-05-08 3:17PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 435 | 48.83% |
| TTE240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 189 | 37.89% |
| TTE240517P00072500 | 2024-05-10 2:38PM EDT | 72.50 | 0.18 | 0.05 | 0.15 | 0.00 | - | 10 | 439 | 21.39% |
| TTE240517P00075000 | 2024-05-10 10:36AM EDT | 75.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 4 | 104 | 17.97% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 2.15 | 3.60 | 0.00 | - | 3 | 0 | 36.13% |
