La bourse ferme dans 3 h 50 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’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TTE260116C000325002024-03-28 3:25PM EDT32.5036.8040.0045.000.00-2195.08%
TTE260116C000350002024-06-21 3:49PM EDT35.0030.350.000.000.00-100.00%
TTE260116C000375002023-11-06 2:36PM EDT37.5030.0925.0030.000.00-3434.60%
TTE260116C000400002024-04-26 2:49PM EDT40.0034.9529.0034.000.00-5656.95%
TTE260116C000425002024-01-18 11:10AM EDT42.5021.8520.5024.900.00-21327.48%
TTE260116C000450002024-01-18 12:00PM EDT45.0019.9118.3022.500.00-11525.48%
TTE260116C000475002024-03-15 11:29AM EDT47.5021.2723.9028.400.00-1253.11%
TTE260116C000500002024-05-20 1:07PM EDT50.0023.8016.6021.000.00-173437.54%
TTE260116C000550002024-06-18 2:42PM EDT55.0014.760.000.000.00-5790.00%
TTE260116C000575002024-06-20 11:43AM EDT57.5013.340.000.000.00-1140.00%
TTE260116C000600002024-06-18 9:47AM EDT60.0011.790.000.000.00-1110.00%
TTE260116C000625002024-06-18 9:48AM EDT62.5010.270.000.000.00-2180.00%
TTE260116C000650002024-06-14 10:18AM EDT65.007.500.000.000.00-1710.00%
TTE260116C000675002024-06-14 10:01AM EDT67.506.300.000.000.00-1400.39%
TTE260116C000700002024-06-18 1:05PM EDT70.006.600.000.000.00-3970.78%
TTE260116C000725002024-06-24 12:22PM EDT72.505.500.000.000.00-5471.56%
TTE260116C000750002024-06-24 9:52AM EDT75.004.850.000.000.00-101313.13%
TTE260116C000775002024-06-18 9:41AM EDT77.504.300.000.000.00-33833.13%
TTE260116C000800002024-06-20 11:12AM EDT80.003.400.000.000.00-401593.13%
TTE260116C000825002024-05-28 9:32AM EDT82.504.300.000.000.00-1303.13%
TTE260116C000850002024-06-27 2:55PM EDT85.001.650.000.000.00-31863.13%
TTE260116C000900002024-06-25 9:39AM EDT90.001.400.000.000.00-31196.25%
TTE260116C000950002024-05-14 1:42PM EDT95.002.020.001.600.00-61525.18%
TTE260116C001000002024-06-26 9:30AM EDT100.000.600.000.000.00-4856.25%
TTE260116C001100002024-06-26 1:03PM EDT110.000.200.000.000.00-1336.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TTE260116P000325002024-06-06 2:10PM EDT32.500.200.000.000.00-42612.50%
TTE260116P000350002024-02-09 12:29PM EDT35.000.770.602.050.00-83548.19%
TTE260116P000375002024-03-05 12:45PM EDT37.500.950.000.000.00-42412.50%
TTE260116P000425002024-05-15 12:25PM EDT42.500.700.354.800.00-4751.76%
TTE260116P000450002024-06-13 11:36AM EDT45.001.250.000.000.00-1806.25%
TTE260116P000475002024-04-04 2:07PM EDT47.501.280.901.700.00-15627.87%
TTE260116P000500002024-06-26 9:45AM EDT50.002.000.000.000.00-21076.25%
TTE260116P000550002024-06-20 3:20PM EDT55.002.950.000.000.00-20393.13%
TTE260116P000575002024-06-26 12:35PM EDT57.503.650.000.000.00-1143.13%
TTE260116P000600002024-06-26 3:47PM EDT60.004.400.000.000.00-21141.56%
TTE260116P000625002024-06-20 3:19PM EDT62.505.200.000.000.00-10241.56%
TTE260116P000650002024-06-21 2:05PM EDT65.006.600.000.000.00-2270.39%
TTE260116P000675002024-06-20 3:18PM EDT67.507.490.000.000.00-2200.00%
TTE260116P000700002024-06-20 3:18PM EDT70.008.700.000.000.00-6300.00%
TTE260116P000725002024-05-14 1:45PM EDT72.507.008.5011.500.00-667023.84%
TTE260116P000750002024-06-25 9:32AM EDT75.0011.300.000.000.00-180.00%