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
62 028,61 +188,18 (+0,30 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116C00032500 | 2024-03-28 3:25PM EDT | 32.50 | 36.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1 | 98.47% |
| TTE260116C00035000 | 2023-10-24 1:31PM EDT | 35.00 | 31.20 | 31.00 | 35.00 | 0.00 | - | - | 1 | 61.77% |
| TTE260116C00037500 | 2023-11-06 2:36PM EDT | 37.50 | 30.09 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 40.61% |
| TTE260116C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 34.95 | 29.00 | 34.00 | 0.00 | - | 5 | 6 | 59.97% |
| TTE260116C00042500 | 2024-01-18 11:10AM EDT | 42.50 | 21.85 | 20.50 | 24.90 | 0.00 | - | 2 | 13 | 32.83% |
| TTE260116C00045000 | 2024-01-18 12:00PM EDT | 45.00 | 19.91 | 18.30 | 22.50 | 0.00 | - | 1 | 15 | 30.20% |
| TTE260116C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 21.27 | 23.90 | 28.40 | 0.00 | - | 1 | 2 | 55.29% |
| TTE260116C00050000 | 2024-05-20 1:07PM EDT | 50.00 | 23.80 | 15.80 | 18.90 | 0.00 | - | 17 | 34 | 30.81% |
| TTE260116C00055000 | 2024-06-11 12:42PM EDT | 55.00 | 16.20 | 12.60 | 14.70 | 0.00 | - | 8 | 74 | 27.21% |
| TTE260116C00057500 | 2024-05-03 3:48PM EDT | 57.50 | 17.73 | 15.50 | 19.80 | 0.00 | - | 10 | 12 | 50.26% |
| TTE260116C00060000 | 2024-06-14 9:30AM EDT | 60.00 | 10.09 | 9.90 | 11.90 | -5.31 | -34.48% | 1 | 9 | 27.67% |
| TTE260116C00062500 | 2024-06-14 9:30AM EDT | 62.50 | 8.59 | 8.50 | 11.30 | -1.91 | -18.19% | 1 | 15 | 29.83% |
| TTE260116C00065000 | 2024-06-13 3:38PM EDT | 65.00 | 7.50 | 7.20 | 9.80 | -0.95 | -11.24% | 1 | 70 | 28.74% |
| TTE260116C00067500 | 2024-06-14 10:01AM EDT | 67.50 | 6.30 | 6.10 | 7.00 | -0.95 | -13.10% | 1 | 39 | 23.44% |
| TTE260116C00070000 | 2024-06-14 10:39AM EDT | 70.00 | 5.27 | 5.30 | 6.90 | -1.79 | -25.35% | 1 | 97 | 26.04% |
| TTE260116C00072500 | 2024-06-12 1:41PM EDT | 72.50 | 6.70 | 4.00 | 5.60 | 0.00 | - | 5 | 42 | 24.68% |
| TTE260116C00075000 | 2024-06-12 1:59PM EDT | 75.00 | 5.19 | 2.75 | 5.00 | 0.00 | - | 5 | 119 | 25.15% |
| TTE260116C00077500 | 2024-06-07 3:29PM EDT | 77.50 | 5.10 | 2.30 | 4.10 | 0.00 | - | 3 | 386 | 24.40% |
| TTE260116C00080000 | 2024-06-13 12:19PM EDT | 80.00 | 2.90 | 0.00 | 3.30 | 0.00 | - | 50 | 119 | 23.63% |
| TTE260116C00082500 | 2024-05-28 9:32AM EDT | 82.50 | 4.30 | 0.00 | 3.50 | 0.00 | - | 1 | 30 | 26.07% |
| TTE260116C00085000 | 2024-06-07 3:26PM EDT | 85.00 | 3.00 | 0.00 | 4.10 | 0.00 | - | 1 | 180 | 29.81% |
| TTE260116C00090000 | 2024-06-13 11:36AM EDT | 90.00 | 1.20 | 0.00 | 1.65 | 0.00 | - | 11 | 113 | 23.33% |
| TTE260116C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 2.02 | 0.00 | 1.60 | 0.00 | - | 6 | 15 | 25.56% |
| TTE260116C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 2.10 | 0.00 | 1.95 | 0.00 | - | 5 | 89 | 29.53% |
| TTE260116C00110000 | 2024-06-04 11:28AM EDT | 110.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 46.18% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116P00032500 | 2024-06-06 2:10PM EDT | 32.50 | 0.20 | 0.10 | 4.30 | 0.00 | - | 4 | 26 | 52.76% |
| TTE260116P00035000 | 2024-02-09 12:29PM EDT | 35.00 | 0.77 | 0.60 | 2.05 | 0.00 | - | 8 | 35 | 47.16% |
| TTE260116P00037500 | 2024-03-05 12:45PM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| TTE260116P00042500 | 2024-05-15 12:25PM EDT | 42.50 | 0.70 | 0.35 | 4.80 | 0.00 | - | 4 | 7 | 50.59% |
| TTE260116P00045000 | 2024-06-13 11:36AM EDT | 45.00 | 1.25 | 0.00 | 2.35 | 0.00 | - | 1 | 80 | 33.90% |
| TTE260116P00047500 | 2024-04-04 2:07PM EDT | 47.50 | 1.28 | 0.90 | 1.70 | 0.00 | - | 1 | 56 | 26.98% |
| TTE260116P00050000 | 2024-05-15 10:15AM EDT | 50.00 | 1.49 | 0.00 | 4.90 | 0.00 | - | 1 | 105 | 38.56% |
| TTE260116P00055000 | 2024-06-14 12:00PM EDT | 55.00 | 3.20 | 2.85 | 3.80 | +0.95 | +42.22% | 20 | 55 | 26.78% |
| TTE260116P00057500 | 2024-01-17 10:37AM EDT | 57.50 | 6.00 | 4.30 | 7.40 | 0.00 | - | 1 | 5 | 36.02% |
| TTE260116P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 2.91 | 4.30 | 5.50 | 0.00 | - | 1 | 83 | 25.64% |
| TTE260116P00062500 | 2024-06-05 3:57PM EDT | 62.50 | 4.25 | 5.30 | 6.70 | 0.00 | - | 10 | 28 | 25.67% |
| TTE260116P00065000 | 2024-06-14 3:13PM EDT | 65.00 | 7.00 | 6.40 | 7.20 | +1.30 | +22.81% | 1 | 15 | 23.16% |
| TTE260116P00067500 | 2024-05-06 11:24AM EDT | 67.50 | 5.50 | 5.50 | 7.00 | 0.00 | - | 2 | 20 | 18.27% |
| TTE260116P00070000 | 2024-06-04 9:50AM EDT | 70.00 | 7.60 | 8.70 | 10.20 | 0.00 | - | 10 | 26 | 23.29% |
| TTE260116P00072500 | 2024-05-14 1:45PM EDT | 72.50 | 7.00 | 8.50 | 11.50 | 0.00 | - | 66 | 70 | 22.19% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 75.00 | 8.30 | 8.10 | 10.10 | 0.00 | - | 2 | 7 | 10.97% |
