La bourse ferme dans 3 h 49 min
CAC 40
7 492,22 -38,50 (-0,51 %) Euro Stoxx 50
4 902,47 -0,13 (-0,00 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0703 -0,0006 (-0,05 %) Gold future
2 345,50 +8,90 (+0,38 %) Bitcoin EUR
57 599,97 +397,79 (+0,70 %)
TotalEnergies SE (TTE)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 | 2024-06-17 3:53PM EDT | 30.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTE250117C00032500 | 2022-12-29 4:31PM EDT | 32.50 | 30.22 | 29.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| TTE250117C00035000 | 2024-06-17 3:53PM EDT | 35.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| 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 | 61.91% |
| TTE250117C00042500 | 2024-03-12 10:31AM EDT | 42.50 | 23.70 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 99.63% |
| TTE250117C00045000 | 2024-03-05 12:55PM EDT | 45.00 | 19.33 | 27.50 | 29.00 | 0.00 | - | 1 | 43 | 93.49% |
| TTE250117C00047500 | 2024-05-03 10:00AM EDT | 47.50 | 24.29 | 23.50 | 27.60 | 0.00 | - | 12 | 35 | 84.31% |
| TTE250117C00050000 | 2024-06-11 12:42PM EDT | 50.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 0.00% |
| TTE250117C00052500 | 2024-02-06 1:14PM EDT | 52.50 | 14.20 | 14.00 | 14.90 | 0.00 | - | 10 | 21 | 28.21% |
| TTE250117C00055000 | 2024-06-24 1:43PM EDT | 55.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TTE250117C00057500 | 2024-06-18 9:37AM EDT | 57.50 | 11.09 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| TTE250117C00060000 | 2024-06-26 12:26PM EDT | 60.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| TTE250117C00062500 | 2024-05-16 9:30AM EDT | 62.50 | 11.37 | 6.00 | 7.90 | 0.00 | - | 2 | 50 | 29.25% |
| TTE250117C00065000 | 2024-06-18 11:39AM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 20 | 576 | 0.00% |
| TTE250117C00067500 | 2024-06-24 1:01PM EDT | 67.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.39% |
| TTE250117C00070000 | 2024-06-26 9:33AM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 491 | 1.56% |
| TTE250117C00072500 | 2024-06-27 2:18PM EDT | 72.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 30 | 397 | 3.13% |
| TTE250117C00075000 | 2024-06-27 11:10AM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 70 | 357 | 3.13% |
| TTE250117C00077500 | 2024-06-26 1:54PM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 318 | 6.25% |
| TTE250117C00080000 | 2024-06-25 3:44PM EDT | 80.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 6.25% |
| TTE250117C00082500 | 2024-06-24 3:49PM EDT | 82.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 6.25% |
| TTE250117C00085000 | 2024-06-24 9:48AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 378 | 6.25% |
| TTE250117C00090000 | 2024-06-13 9:32AM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 6.25% |
| TTE250117C00095000 | 2024-04-25 2:45PM EDT | 95.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 8 | 261 | 34.11% |
| TTE250117C00100000 | 2024-06-07 3:13PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
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 | 62.70% |
| TTE250117P00032500 | 2023-06-14 10:00AM EDT | 32.50 | 1.07 | 0.55 | 1.00 | 0.00 | - | 1 | 1 | 66.94% |
| TTE250117P00035000 | 2023-12-20 11:42AM EDT | 35.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 1 | 31 | 80.40% |
| TTE250117P00037500 | 2023-12-14 3:04PM EDT | 37.50 | 0.43 | 0.00 | 4.50 | 0.00 | - | 6 | 288 | 75.90% |
| TTE250117P00040000 | 2024-04-03 1:10PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 159 | 55.27% |
| 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 | 40.38% |
| TTE250117P00047500 | 2024-02-27 2:55PM EDT | 47.50 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 214 | 30.66% |
| TTE250117P00050000 | 2024-04-01 3:52PM EDT | 50.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 137 | 35.11% |
| TTE250117P00052500 | 2024-05-21 11:41AM EDT | 52.50 | 0.30 | 0.50 | 1.35 | 0.00 | - | 5 | 494 | 33.50% |
| TTE250117P00055000 | 2024-06-18 12:34PM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 6.25% |
| TTE250117P00057500 | 2024-06-14 9:30AM EDT | 57.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 6.25% |
| TTE250117P00060000 | 2024-06-25 11:24AM EDT | 60.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 3.13% |
| TTE250117P00062500 | 2024-06-20 9:58AM EDT | 62.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 1.56% |
| TTE250117P00065000 | 2024-06-11 11:56AM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 0.78% |
| TTE250117P00067500 | 2024-06-24 9:35AM EDT | 67.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TTE250117P00070000 | 2024-06-27 1:48PM EDT | 70.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| TTE250117P00072500 | 2024-06-25 12:59PM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TTE250117P00080000 | 2024-05-13 11:44AM EDT | 80.00 | 8.20 | 10.10 | 13.70 | 0.00 | - | 5 | 18 | 16.82% |
| TTE250117P00085000 | 2024-05-13 12:03PM EDT | 85.00 | 12.10 | 14.60 | 18.70 | 0.00 | - | 4 | 4 | 20.85% |
| TTE250117P00090000 | 2023-04-03 2:56PM EDT | 90.00 | 27.30 | 28.70 | 32.30 | 0.00 | - | 1 | 1 | 70.61% |
| TTE250117P00095000 | 2023-01-05 11:49AM EDT | 95.00 | 34.00 | 32.00 | 37.00 | 0.00 | - | - | 2 | 70.28% |
