La bourse ferme dans 3 h 50 min
CAC 40
7 491,53 -39,19 (-0,52 %) Euro Stoxx 50
4 902,13 -0,47 (-0,01 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0703 -0,0006 (-0,05 %) Gold future
2 345,60 +9,00 (+0,39 %) Bitcoin EUR
57 609,62 +411,38 (+0,72 %)
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’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 | 95.08% |
| TTE260116C00035000 | 2024-06-21 3:49PM EDT | 35.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE260116C00037500 | 2023-11-06 2:36PM EDT | 37.50 | 30.09 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 34.60% |
| TTE260116C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 34.95 | 29.00 | 34.00 | 0.00 | - | 5 | 6 | 56.95% |
| TTE260116C00042500 | 2024-01-18 11:10AM EDT | 42.50 | 21.85 | 20.50 | 24.90 | 0.00 | - | 2 | 13 | 27.48% |
| TTE260116C00045000 | 2024-01-18 12:00PM EDT | 45.00 | 19.91 | 18.30 | 22.50 | 0.00 | - | 1 | 15 | 25.48% |
| TTE260116C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 21.27 | 23.90 | 28.40 | 0.00 | - | 1 | 2 | 53.11% |
| TTE260116C00050000 | 2024-05-20 1:07PM EDT | 50.00 | 23.80 | 16.60 | 21.00 | 0.00 | - | 17 | 34 | 37.54% |
| TTE260116C00055000 | 2024-06-18 2:42PM EDT | 55.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| TTE260116C00057500 | 2024-06-20 11:43AM EDT | 57.50 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTE260116C00060000 | 2024-06-18 9:47AM EDT | 60.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TTE260116C00062500 | 2024-06-18 9:48AM EDT | 62.50 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TTE260116C00065000 | 2024-06-14 10:18AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| TTE260116C00067500 | 2024-06-14 10:01AM EDT | 67.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.39% |
| TTE260116C00070000 | 2024-06-18 1:05PM EDT | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.78% |
| TTE260116C00072500 | 2024-06-24 12:22PM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 1.56% |
| TTE260116C00075000 | 2024-06-24 9:52AM EDT | 75.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 3.13% |
| TTE260116C00077500 | 2024-06-18 9:41AM EDT | 77.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 383 | 3.13% |
| TTE260116C00080000 | 2024-06-20 11:12AM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 40 | 159 | 3.13% |
| TTE260116C00082500 | 2024-05-28 9:32AM EDT | 82.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| TTE260116C00085000 | 2024-06-27 2:55PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 3.13% |
| TTE260116C00090000 | 2024-06-25 9:39AM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 6.25% |
| TTE260116C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 2.02 | 0.00 | 1.60 | 0.00 | - | 6 | 15 | 25.18% |
| TTE260116C00100000 | 2024-06-26 9:30AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 6.25% |
| TTE260116C00110000 | 2024-06-26 1:03PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
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 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| TTE260116P00035000 | 2024-02-09 12:29PM EDT | 35.00 | 0.77 | 0.60 | 2.05 | 0.00 | - | 8 | 35 | 48.19% |
| 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 | 51.76% |
| TTE260116P00045000 | 2024-06-13 11:36AM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 6.25% |
| TTE260116P00047500 | 2024-04-04 2:07PM EDT | 47.50 | 1.28 | 0.90 | 1.70 | 0.00 | - | 1 | 56 | 27.87% |
| TTE260116P00050000 | 2024-06-26 9:45AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| TTE260116P00055000 | 2024-06-20 3:20PM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 3.13% |
| TTE260116P00057500 | 2024-06-26 12:35PM EDT | 57.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| TTE260116P00060000 | 2024-06-26 3:47PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 1.56% |
| TTE260116P00062500 | 2024-06-20 3:19PM EDT | 62.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 1.56% |
| TTE260116P00065000 | 2024-06-21 2:05PM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
| TTE260116P00067500 | 2024-06-20 3:18PM EDT | 67.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TTE260116P00070000 | 2024-06-20 3:18PM EDT | 70.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| TTE260116P00072500 | 2024-05-14 1:45PM EDT | 72.50 | 7.00 | 8.50 | 11.50 | 0.00 | - | 66 | 70 | 23.84% |
| TTE260116P00075000 | 2024-06-25 9:32AM EDT | 75.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
