La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 083,22 +293,75 (+0,48 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00040000 | 2023-09-21 10:16AM EDT | 40.00 | 27.10 | 25.40 | 27.50 | 0.00 | - | 2 | 8 | 278.13% |
| TTE240621C00045000 | 2023-09-07 10:44AM EDT | 45.00 | 19.70 | 19.60 | 20.80 | 0.00 | - | 100 | 103 | 121.09% |
| TTE240621C00050000 | 2024-02-15 11:48AM EDT | 50.00 | 14.70 | 17.70 | 18.70 | 0.00 | - | 1 | 51 | 271.09% |
| TTE240621C00052500 | 2023-07-25 2:49PM EDT | 52.50 | 10.30 | 11.50 | 12.00 | 0.00 | - | - | 7 | 0.00% |
| TTE240621C00055000 | 2024-03-06 11:35AM EDT | 55.00 | 10.78 | 16.70 | 20.30 | 0.00 | - | 3 | 10 | 406.06% |
| TTE240621C00057500 | 2024-04-08 10:51AM EDT | 57.50 | 16.69 | 14.90 | 15.20 | 0.00 | - | 3 | 8 | 332.52% |
| TTE240621C00060000 | 2024-04-25 2:05PM EDT | 60.00 | 14.00 | 10.30 | 13.90 | 0.00 | - | 5 | 35 | 278.76% |
| TTE240621C00062500 | 2024-06-14 9:49AM EDT | 62.50 | 3.04 | 2.80 | 4.20 | -7.01 | -69.75% | 44 | 76 | 66.41% |
| TTE240621C00065000 | 2024-06-14 3:56PM EDT | 65.00 | 1.03 | 0.85 | 2.05 | -1.72 | -62.55% | 131 | 131 | 48.73% |
| TTE240621C00067500 | 2024-06-14 1:57PM EDT | 67.50 | 0.10 | 0.05 | 0.10 | -0.47 | -82.46% | 11 | 142 | 17.87% |
| TTE240621C00070000 | 2024-06-14 2:51PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 893 | 29.10% |
| TTE240621C00072500 | 2024-06-11 2:38PM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 1,271 | 41.80% |
| TTE240621C00075000 | 2024-06-14 1:34PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 7 | 2,296 | 53.13% |
| TTE240621C00077500 | 2024-06-11 11:07AM EDT | 77.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 5,429 | 75.20% |
| TTE240621C00080000 | 2024-05-22 2:32PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 521 | 78.91% |
| TTE240621C00082500 | 2024-05-16 1:02PM EDT | 82.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 50 | 158.79% |
| TTE240621C00085000 | 2024-01-08 11:03AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 241 | 265 | 119.73% |
| TTE240621C00090000 | 2023-10-13 3:17PM EDT | 90.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 140.04% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00037500 | 2023-07-27 10:14AM EDT | 37.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 277.34% |
| TTE240621P00042500 | 2024-03-05 12:46PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 218.36% |
| TTE240621P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 190 | 255.27% |
| TTE240621P00047500 | 2024-01-08 4:12PM EDT | 47.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 52 | 350 | 157.03% |
| TTE240621P00050000 | 2024-03-11 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 149.41% |
| TTE240621P00052500 | 2024-02-09 2:07PM EDT | 52.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 110.94% |
| TTE240621P00055000 | 2024-05-22 2:07PM EDT | 55.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 119 | 149.02% |
| TTE240621P00057500 | 2024-04-23 9:30AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| TTE240621P00060000 | 2024-05-01 3:26PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 40.63% |
| TTE240621P00062500 | 2024-06-14 10:04AM EDT | 62.50 | 0.05 | 0.10 | 0.15 | -0.05 | -50.00% | 4 | 152 | 33.01% |
| TTE240621P00065000 | 2024-06-14 3:15PM EDT | 65.00 | 0.65 | 0.60 | 0.75 | +0.40 | +160.00% | 102 | 507 | 32.76% |
| TTE240621P00067500 | 2024-06-14 1:11PM EDT | 67.50 | 2.59 | 2.25 | 2.80 | +1.23 | +90.44% | 23 | 353 | 53.17% |
| TTE240621P00070000 | 2024-06-12 12:44PM EDT | 70.00 | 1.48 | 4.60 | 5.90 | 0.00 | - | 1 | 687 | 75.39% |
| TTE240621P00072500 | 2024-06-13 9:56AM EDT | 72.50 | 5.79 | 7.00 | 9.60 | 0.00 | - | 1 | 152 | 115.92% |
| TTE240621P00075000 | 2024-05-17 2:34PM EDT | 75.00 | 2.75 | 9.50 | 12.20 | 0.00 | - | 3 | 25 | 137.21% |
| TTE240621P00077500 | 2024-04-17 1:30PM EDT | 77.50 | 6.57 | 2.90 | 5.10 | 0.00 | - | 3 | 3 | 0.00% |
| TTE240621P00080000 | 2024-04-15 3:46PM EDT | 80.00 | 8.20 | 6.60 | 7.10 | 0.00 | - | - | 1 | 0.00% |
