Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
38.099,66 -174,39 (-0,46%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.873,72 -2.298,81 (-4,09%) CMC Crypto 200
1.267,19 -71,88 (-5,37%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 265.92% |
| TTE240517C00045000 | 2023-10-03 10:32AM EDT | 45.00 | 20.00 | 23.60 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| TTE240517C00050000 | 2023-12-12 12:58PM EDT | 50.00 | 16.45 | 15.40 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| TTE240517C00055000 | 2024-04-02 12:28PM EDT | 55.00 | 16.80 | 15.30 | 18.70 | 0.00 | - | 1 | 1 | 84.08% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 14.20 | 15.70 | 0.00 | - | 6 | 6 | 91.85% |
| TTE240517C00060000 | 2024-04-17 3:35PM EDT | 60.00 | 11.90 | 11.70 | 12.90 | 0.00 | - | 2 | 33 | 73.54% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.20 | 9.50 | 0.00 | - | 1 | 24 | 50.29% |
| TTE240517C00065000 | 2024-05-01 10:41AM EDT | 65.00 | 7.25 | 5.50 | 7.90 | -0.45 | -5.84% | 2 | 461 | 63.53% |
| TTE240517C00067500 | 2024-04-29 9:54AM EDT | 67.50 | 7.10 | 4.10 | 4.90 | 0.00 | - | 3 | 320 | 38.04% |
| TTE240517C00070000 | 2024-05-01 1:10PM EDT | 70.00 | 2.40 | 2.30 | 2.45 | -0.80 | -25.00% | 15 | 863 | 24.66% |
| TTE240517C00072500 | 2024-05-01 3:39PM EDT | 72.50 | 1.00 | 0.85 | 0.95 | -0.45 | -31.03% | 128 | 1,584 | 21.92% |
| TTE240517C00075000 | 2024-05-01 1:38PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 25 | 2,658 | 20.90% |
| TTE240517C00077500 | 2024-05-01 11:08AM EDT | 77.50 | 0.20 | 0.05 | 0.15 | -0.07 | -25.93% | 2 | 1,103 | 26.56% |
| TTE240517C00080000 | 2024-05-01 3:13PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 375 | 27.74% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 152.73% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 156.74% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 117.19% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 71.88% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 54.69% |
| TTE240517P00057500 | 2024-04-04 11:03AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 217 | 51.17% |
| TTE240517P00060000 | 2024-05-01 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 452 | 42.58% |
| TTE240517P00062500 | 2024-04-25 9:30AM EDT | 62.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 555 | 33.99% |
| TTE240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 29.40% |
| TTE240517P00067500 | 2024-05-01 12:23PM EDT | 67.50 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 28 | 453 | 22.22% |
| TTE240517P00070000 | 2024-05-01 12:32PM EDT | 70.00 | 0.52 | 0.40 | 0.55 | +0.27 | +108.00% | 12 | 188 | 20.44% |
| TTE240517P00072500 | 2024-05-01 3:35PM EDT | 72.50 | 1.29 | 1.45 | 1.60 | +0.37 | +40.22% | 5 | 430 | 18.99% |
| TTE240517P00075000 | 2024-05-01 12:34PM EDT | 75.00 | 3.34 | 3.30 | 3.50 | +1.87 | +127.21% | 5 | 115 | 18.85% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 4.30 | 7.00 | 0.00 | - | 3 | 0 | 53.13% |
