La bourse ferme dans 3 h 49 min

TotalEnergies SE (TTE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
66,59+0,37 (+0,56 %)
À la clôture : 04:00PM EDT
66,84 +0,25 (+0,38 %)
Avant Bourse : 07:18AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TTE250117C000275002022-11-29 10:36AM EDT27.5033.200.000.000.00-5250.00%
TTE250117C000300002024-06-17 3:53PM EDT30.0036.500.000.000.00-200.00%
TTE250117C000325002022-12-29 4:31PM EDT32.5030.2229.8032.500.00--20.00%
TTE250117C000350002024-06-17 3:53PM EDT35.0031.500.000.000.00-10200.00%
TTE250117C000375002022-12-30 12:33PM EDT37.5026.0024.7027.700.00-13150.00%
TTE250117C000400002023-12-27 4:06PM EDT40.0029.0223.5028.200.00-6261.91%
TTE250117C000425002024-03-12 10:31AM EDT42.5023.7028.6032.400.00-1099.63%
TTE250117C000450002024-03-05 12:55PM EDT45.0019.3327.5029.000.00-14393.49%
TTE250117C000475002024-05-03 10:00AM EDT47.5024.2923.5027.600.00-123584.31%
TTE250117C000500002024-06-11 12:42PM EDT50.0019.300.000.000.00-83010.00%
TTE250117C000525002024-02-06 1:14PM EDT52.5014.2014.0014.900.00-102128.21%
TTE250117C000550002024-06-24 1:43PM EDT55.0013.670.000.000.00-2450.00%
TTE250117C000575002024-06-18 9:37AM EDT57.5011.090.000.000.00-3510.00%
TTE250117C000600002024-06-26 12:26PM EDT60.008.370.000.000.00-11540.00%
TTE250117C000625002024-05-16 9:30AM EDT62.5011.376.007.900.00-25029.25%
TTE250117C000650002024-06-18 11:39AM EDT65.005.900.000.000.00-205760.00%
TTE250117C000675002024-06-24 1:01PM EDT67.504.670.000.000.00-13060.39%
TTE250117C000700002024-06-26 9:33AM EDT70.003.000.000.000.00-54911.56%
TTE250117C000725002024-06-27 2:18PM EDT72.502.100.000.000.00-303973.13%
TTE250117C000750002024-06-27 11:10AM EDT75.001.600.000.000.00-703573.13%
TTE250117C000775002024-06-26 1:54PM EDT77.501.000.000.000.00-103186.25%
TTE250117C000800002024-06-25 3:44PM EDT80.000.890.000.000.00-18796.25%
TTE250117C000825002024-06-24 3:49PM EDT82.500.560.000.000.00-111866.25%
TTE250117C000850002024-06-24 9:48AM EDT85.000.300.000.000.00-63786.25%
TTE250117C000900002024-06-13 9:32AM EDT90.000.210.000.000.00-10436.25%
TTE250117C000950002024-04-25 2:45PM EDT95.000.460.000.750.00-826134.11%
TTE250117C001000002024-06-07 3:13PM EDT100.000.040.000.000.00-11412.50%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TTE250117P000300002023-12-04 10:45AM EDT30.000.180.000.750.00-205062.70%
TTE250117P000325002023-06-14 10:00AM EDT32.501.070.551.000.00-1166.94%
TTE250117P000350002023-12-20 11:42AM EDT35.000.350.203.900.00-13180.40%
TTE250117P000375002023-12-14 3:04PM EDT37.500.430.004.500.00-628875.90%
TTE250117P000400002024-04-03 1:10PM EDT40.000.100.002.200.00-115955.27%
TTE250117P000425002024-01-31 10:37AM EDT42.500.670.000.000.00-204412.50%
TTE250117P000450002024-03-28 12:24PM EDT45.000.300.050.750.00-1036240.38%
TTE250117P000475002024-02-27 2:55PM EDT47.500.750.300.400.00-121430.66%
TTE250117P000500002024-04-01 3:52PM EDT50.000.450.001.050.00-113735.11%
TTE250117P000525002024-05-21 11:41AM EDT52.500.300.501.350.00-549433.50%
TTE250117P000550002024-06-18 12:34PM EDT55.000.920.000.000.00-14366.25%
TTE250117P000575002024-06-14 9:30AM EDT57.501.570.000.000.00-12186.25%
TTE250117P000600002024-06-25 11:24AM EDT60.001.620.000.000.00-11893.13%
TTE250117P000625002024-06-20 9:58AM EDT62.502.550.000.000.00-13581.56%
TTE250117P000650002024-06-11 11:56AM EDT65.002.700.000.000.00-23110.78%
TTE250117P000675002024-06-24 9:35AM EDT67.504.620.000.000.00-1840.00%
TTE250117P000700002024-06-27 1:48PM EDT70.005.950.000.000.00-1750.00%
TTE250117P000725002024-06-25 12:59PM EDT72.507.000.000.000.00-22430.00%
TTE250117P000750002024-04-08 12:34PM EDT75.005.606.206.400.00--10.00%
TTE250117P000775002024-06-13 1:45PM EDT77.5011.150.000.000.00-1270.00%
TTE250117P000800002024-05-13 11:44AM EDT80.008.2010.1013.700.00-51816.82%
TTE250117P000850002024-05-13 12:03PM EDT85.0012.1014.6018.700.00-4420.85%
TTE250117P000900002023-04-03 2:56PM EDT90.0027.3028.7032.300.00-1170.61%
TTE250117P000950002023-01-05 11:49AM EDT95.0034.0032.0037.000.00--270.28%