Deutsche Märkte öffnen in 2 Minuten
Nikkei 225
38.920,26 +534,53 (+1,39%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.627,73 +3.709,95 (+6,52%) CMC Crypto 200
1.374,82 -19,22 (-1,38%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
TotalEnergies SE (TTE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00040000 | 2023-09-21 10:16AM EDT | 40.00 | 27.10 | 25.40 | 27.50 | 0.00 | - | 2 | 8 | 0.00% |
| TTE240621C00045000 | 2023-09-07 10:44AM EDT | 45.00 | 19.70 | 19.60 | 20.80 | 0.00 | - | 100 | 103 | 0.00% |
| TTE240621C00050000 | 2024-02-15 11:48AM EDT | 50.00 | 14.70 | 17.70 | 18.70 | 0.00 | - | 1 | 51 | 0.00% |
| TTE240621C00052500 | 2023-07-25 2:49PM EDT | 52.50 | 10.30 | 11.50 | 12.00 | 0.00 | - | - | 7 | 0.00% |
| TTE240621C00055000 | 2024-03-06 11:35AM EDT | 55.00 | 10.78 | 16.70 | 20.30 | 0.00 | - | 3 | 10 | 96.90% |
| TTE240621C00057500 | 2024-04-08 10:51AM EDT | 57.50 | 16.69 | 14.90 | 15.20 | 0.00 | - | 3 | 8 | 0.00% |
| TTE240621C00060000 | 2024-04-25 2:05PM EDT | 60.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTE240621C00062500 | 2024-05-07 10:18AM EDT | 62.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTE240621C00065000 | 2024-05-01 10:41AM EDT | 65.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTE240621C00067500 | 2024-05-15 11:29AM EDT | 67.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTE240621C00070000 | 2024-05-15 1:38PM EDT | 70.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TTE240621C00072500 | 2024-05-15 3:30PM EDT | 72.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTE240621C00075000 | 2024-05-15 12:42PM EDT | 75.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TTE240621C00077500 | 2024-05-15 9:30AM EDT | 77.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| TTE240621C00080000 | 2024-05-15 10:24AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTE240621C00082500 | 2024-05-13 10:30AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TTE240621C00085000 | 2024-01-08 11:03AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 241 | 265 | 36.26% |
| TTE240621C00090000 | 2023-10-13 3:17PM EDT | 90.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 41.80% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00037500 | 2023-07-27 10:14AM EDT | 37.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 127.44% |
| TTE240621P00042500 | 2024-03-05 12:46PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 104.00% |
| TTE240621P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 190 | 121.63% |
| TTE240621P00047500 | 2024-01-08 4:12PM EDT | 47.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 52 | 350 | 79.10% |
| TTE240621P00050000 | 2024-03-11 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 77.34% |
| TTE240621P00052500 | 2024-02-09 2:07PM EDT | 52.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 60.74% |
| TTE240621P00055000 | 2024-02-05 11:13AM EDT | 55.00 | 0.92 | 0.25 | 0.45 | 0.00 | - | 50 | 120 | 60.35% |
| TTE240621P00057500 | 2024-04-23 9:30AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTE240621P00060000 | 2024-05-01 3:26PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTE240621P00062500 | 2024-05-03 1:25PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TTE240621P00065000 | 2024-05-09 11:07AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TTE240621P00067500 | 2024-05-14 9:40AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTE240621P00070000 | 2024-05-15 3:47PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TTE240621P00072500 | 2024-05-15 12:28PM EDT | 72.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTE240621P00075000 | 2024-05-09 3:20PM EDT | 75.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TTE240621P00077500 | 2024-04-17 1:30PM EDT | 77.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTE240621P00080000 | 2024-04-15 3:46PM EDT | 80.00 | 8.20 | 6.60 | 7.10 | 0.00 | - | - | 1 | 27.34% |
