La bourse est fermée

TotalEnergies SE (TTE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
65,78-1,59 (-2,36 %)
À la clôture : 04:00PM EDT
66,00 +0,22 (+0,33 %)
Échanges après Bourse : 06:46PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TTE240816C000350002024-04-10 11:46AM EDT35.0038.2836.8041.200.00-208260.64%
TTE240816C000450002024-02-15 2:01PM EDT45.0019.8521.3025.400.00-2020107.32%
TTE240816C000500002024-05-22 3:03PM EDT50.0020.5014.9017.600.00--2075.17%
TTE240816C000550002024-05-23 10:19AM EDT55.0016.2010.0011.800.00-21045.46%
TTE240816C000575002024-04-10 12:56PM EDT57.5016.2315.2018.600.00-13123.05%
TTE240816C000600002024-03-15 1:40PM EDT60.009.0013.2013.700.00-211100.42%
TTE240816C000625002024-06-12 2:06PM EDT62.507.173.504.600.00-21125.07%
TTE240816C000650002024-06-13 9:45AM EDT65.002.562.503.10-1.19-31.73%127125.05%
TTE240816C000675002024-06-14 9:50AM EDT67.501.451.302.55-4.27-74.65%1014130.49%
TTE240816C000700002024-06-12 2:03PM EDT70.000.700.651.90-1.15-62.16%430632.52%
TTE240816C000725002024-06-12 10:44AM EDT72.501.000.301.350.00-328833.50%
TTE240816C000750002024-06-14 11:38AM EDT75.000.250.150.35-0.35-58.33%376225.03%
TTE240816C000775002024-06-11 3:59PM EDT77.500.250.002.200.00-14312954.83%
TTE240816C000800002024-06-04 11:35AM EDT80.000.150.050.800.00-131,54941.85%
TTE240816C000825002024-05-15 12:12PM EDT82.500.330.000.750.00-102045.31%
TTE240816C000850002024-06-03 12:33PM EDT85.000.200.001.000.00-51353.59%
TTE240816C000950002024-01-05 3:02PM EDT95.000.510.000.750.00-1154.44%
TTE240816C001000002024-01-05 3:02PM EDT100.000.460.001.300.00-1167.53%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TTE240816P000375002024-02-21 11:05AM EDT37.500.100.000.750.00--684.08%
TTE240816P000400002024-05-06 11:34AM EDT40.000.050.002.150.00-1198.05%
TTE240816P000450002024-02-07 12:21PM EDT45.000.300.000.150.00-31050.39%
TTE240816P000475002024-02-21 3:21PM EDT47.500.310.000.550.00--158.55%
TTE240816P000500002024-03-15 12:46PM EDT50.000.160.000.550.00-21851.22%
TTE240816P000550002024-06-14 9:30AM EDT55.000.150.200.30-0.12-44.44%57531.49%
TTE240816P000575002024-04-25 12:50PM EDT57.500.220.000.750.00-22633.64%
TTE240816P000600002024-06-14 10:17AM EDT60.000.650.650.85+0.55+550.00%362927.66%
TTE240816P000625002024-06-13 9:59AM EDT62.500.711.051.450.00-233026.47%
TTE240816P000650002024-06-14 9:42AM EDT65.001.791.852.35+1.09+155.71%232625.34%
TTE240816P000675002024-06-13 9:30AM EDT67.503.202.403.90+1.35+72.97%611627.05%
TTE240816P000700002024-06-14 2:40PM EDT70.005.474.707.50+1.48+37.09%168545.92%
TTE240816P000725002024-06-14 9:42AM EDT72.507.485.509.80+4.18+126.67%220451.47%
TTE240816P000750002024-05-31 9:34AM EDT75.004.508.0012.100.00-25556.13%