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
61 855,49 +87,36 (+0,14 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117C00027500 | 2022-11-29 10:36AM EDT | 27.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TTE250117C00030000 | 2024-04-02 9:38AM EDT | 30.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTE250117C00032500 | 2022-12-29 4:31PM EDT | 32.50 | 30.22 | 29.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| TTE250117C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.53 | 36.80 | 41.10 | 0.00 | - | 20 | 20 | 139.16% |
| TTE250117C00037500 | 2022-12-30 12:33PM EDT | 37.50 | 26.00 | 24.70 | 27.70 | 0.00 | - | 13 | 15 | 0.00% |
| TTE250117C00040000 | 2023-12-27 4:06PM EDT | 40.00 | 29.02 | 23.50 | 28.20 | 0.00 | - | 6 | 2 | 68.19% |
| TTE250117C00042500 | 2024-03-12 10:31AM EDT | 42.50 | 23.70 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 102.09% |
| TTE250117C00045000 | 2024-03-05 12:55PM EDT | 45.00 | 19.33 | 27.50 | 29.00 | 0.00 | - | 1 | 43 | 95.72% |
| TTE250117C00047500 | 2024-05-03 10:00AM EDT | 47.50 | 24.29 | 23.50 | 27.60 | 0.00 | - | 12 | 35 | 86.45% |
| TTE250117C00050000 | 2024-06-11 12:42PM EDT | 50.00 | 19.30 | 13.90 | 17.40 | 0.00 | - | 8 | 312 | 38.53% |
| TTE250117C00052500 | 2024-02-06 1:14PM EDT | 52.50 | 14.20 | 14.00 | 14.90 | 0.00 | - | 10 | 21 | 33.78% |
| TTE250117C00055000 | 2024-06-05 9:38AM EDT | 55.00 | 17.10 | 11.40 | 12.50 | 0.00 | - | 15 | 45 | 29.87% |
| TTE250117C00057500 | 2024-06-14 9:30AM EDT | 57.50 | 9.59 | 9.30 | 10.20 | -6.77 | -41.38% | 2 | 51 | 26.55% |
| TTE250117C00060000 | 2024-05-30 12:18PM EDT | 60.00 | 12.15 | 6.60 | 9.30 | 0.00 | - | 1 | 155 | 31.02% |
| TTE250117C00062500 | 2024-05-16 9:30AM EDT | 62.50 | 11.37 | 6.00 | 7.90 | 0.00 | - | 2 | 50 | 31.17% |
| TTE250117C00065000 | 2024-06-04 9:40AM EDT | 65.00 | 8.12 | 4.40 | 5.00 | 0.00 | - | 1 | 578 | 22.94% |
| TTE250117C00067500 | 2024-06-14 1:59PM EDT | 67.50 | 3.50 | 2.60 | 3.80 | -0.80 | -18.60% | 12 | 300 | 22.56% |
| TTE250117C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 2.55 | 1.65 | 2.80 | -0.59 | -18.79% | 24 | 496 | 22.13% |
| TTE250117C00072500 | 2024-06-14 3:59PM EDT | 72.50 | 1.85 | 1.80 | 2.00 | -0.27 | -12.74% | 115 | 335 | 21.72% |
| TTE250117C00075000 | 2024-06-13 2:39PM EDT | 75.00 | 1.16 | 1.15 | 1.40 | -0.34 | -22.67% | 1 | 346 | 21.42% |
| TTE250117C00077500 | 2024-06-14 9:30AM EDT | 77.50 | 0.70 | 0.75 | 0.95 | -0.27 | -27.84% | 4 | 230 | 21.13% |
| TTE250117C00080000 | 2024-06-14 12:02PM EDT | 80.00 | 0.53 | 0.50 | 0.70 | -0.47 | -47.00% | 100 | 933 | 21.53% |
| TTE250117C00082500 | 2024-05-24 1:48PM EDT | 82.50 | 1.23 | 0.30 | 0.50 | 0.00 | - | 5 | 179 | 21.75% |
| TTE250117C00085000 | 2024-06-13 10:35AM EDT | 85.00 | 0.20 | 0.00 | 0.45 | -0.13 | -39.39% | 3 | 382 | 23.19% |
| TTE250117C00090000 | 2024-06-13 9:32AM EDT | 90.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 10 | 43 | 25.49% |
| TTE250117C00095000 | 2024-04-25 2:45PM EDT | 95.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 8 | 261 | 34.06% |
| TTE250117C00100000 | 2024-06-07 3:13PM EDT | 100.00 | 0.04 | 0.05 | 0.40 | 0.00 | - | 1 | 14 | 32.64% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117P00030000 | 2023-12-04 10:45AM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 60.25% |
| TTE250117P00032500 | 2023-06-14 10:00AM EDT | 32.50 | 1.07 | 0.55 | 1.00 | 0.00 | - | 1 | 1 | 64.31% |
| TTE250117P00035000 | 2023-12-20 11:42AM EDT | 35.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 1 | 31 | 77.25% |
| TTE250117P00037500 | 2023-12-14 3:04PM EDT | 37.50 | 0.43 | 0.00 | 4.50 | 0.00 | - | 6 | 288 | 72.85% |
| TTE250117P00040000 | 2024-04-03 1:10PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 159 | 52.86% |
| TTE250117P00042500 | 2024-01-31 10:37AM EDT | 42.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 12.50% |
| TTE250117P00045000 | 2024-03-28 12:24PM EDT | 45.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 362 | 38.40% |
| TTE250117P00047500 | 2024-02-27 2:55PM EDT | 47.50 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 214 | 29.03% |
| TTE250117P00050000 | 2024-04-01 3:52PM EDT | 50.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 137 | 33.18% |
| TTE250117P00052500 | 2024-05-21 11:41AM EDT | 52.50 | 0.30 | 0.65 | 0.85 | 0.00 | - | 5 | 494 | 26.93% |
| TTE250117P00055000 | 2024-06-14 12:06PM EDT | 55.00 | 1.15 | 0.95 | 1.20 | +0.45 | +64.29% | 209 | 349 | 25.88% |
| TTE250117P00057500 | 2024-06-13 1:52PM EDT | 57.50 | 1.57 | 1.40 | 1.65 | +0.47 | +42.73% | 1 | 218 | 24.76% |
| TTE250117P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 1.40 | 2.00 | 3.70 | 0.00 | - | 1 | 188 | 32.04% |
| TTE250117P00062500 | 2024-06-14 9:30AM EDT | 62.50 | 3.00 | 2.85 | 3.20 | +1.18 | +64.84% | 1 | 349 | 23.71% |
| TTE250117P00065000 | 2024-06-11 11:56AM EDT | 65.00 | 2.70 | 3.90 | 4.20 | 0.00 | - | 2 | 311 | 22.86% |
| TTE250117P00067500 | 2024-05-22 9:30AM EDT | 67.50 | 3.00 | 5.10 | 5.50 | 0.00 | - | 27 | 78 | 22.47% |
| TTE250117P00070000 | 2024-06-06 2:46PM EDT | 70.00 | 6.57 | 6.70 | 7.70 | +2.48 | +60.64% | 1 | 75 | 25.62% |
| TTE250117P00072500 | 2024-06-13 9:42AM EDT | 72.50 | 7.00 | 8.40 | 10.00 | 0.00 | - | 1 | 21 | 28.64% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 75.00 | 5.60 | 6.20 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| TTE250117P00077500 | 2024-06-13 1:45PM EDT | 77.50 | 11.15 | 11.90 | 13.30 | 0.00 | - | 1 | 27 | 25.55% |
| TTE250117P00080000 | 2024-05-13 11:44AM EDT | 80.00 | 8.20 | 10.10 | 13.70 | 0.00 | - | 5 | 18 | 0.00% |
| TTE250117P00085000 | 2024-05-13 12:03PM EDT | 85.00 | 12.10 | 14.60 | 18.70 | 0.00 | - | 4 | 4 | 0.00% |
| TTE250117P00090000 | 2023-04-03 2:56PM EDT | 90.00 | 27.30 | 28.70 | 32.30 | 0.00 | - | 1 | 1 | 65.95% |
| TTE250117P00095000 | 2023-01-05 11:49AM EDT | 95.00 | 34.00 | 32.00 | 37.00 | 0.00 | - | - | 2 | 65.33% |
