Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
39.606,93 +265,39 (+0,67%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.484,48 +535,18 (+0,94%) CMC Crypto 200
1.280,72 +14,57 (+1,15%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
TotalEnergies SE (TTE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.28 | 36.80 | 41.20 | 0.00 | - | 20 | 8 | 276.51% |
| TTE240816C00045000 | 2024-02-15 2:01PM EDT | 45.00 | 19.85 | 21.30 | 25.40 | 0.00 | - | 20 | 20 | 105.76% |
| TTE240816C00050000 | 2024-05-22 3:03PM EDT | 50.00 | 20.50 | 15.90 | 16.90 | 0.00 | - | - | 0 | 51.17% |
| TTE240816C00055000 | 2024-05-23 10:19AM EDT | 55.00 | 16.20 | 11.20 | 11.60 | 0.00 | - | 2 | 10 | 20.70% |
| TTE240816C00057500 | 2024-04-10 12:56PM EDT | 57.50 | 16.23 | 15.20 | 18.60 | 0.00 | - | 1 | 3 | 130.30% |
| TTE240816C00060000 | 2024-06-26 10:09AM EDT | 60.00 | 7.15 | 7.20 | 7.60 | 0.00 | - | 1 | 14 | 35.50% |
| TTE240816C00062500 | 2024-06-27 3:18PM EDT | 62.50 | 5.10 | 5.10 | 5.40 | -2.07 | -28.87% | 1 | 11 | 30.54% |
| TTE240816C00065000 | 2024-06-27 11:42AM EDT | 65.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 273 | 28.13% |
| TTE240816C00067500 | 2024-06-26 9:40AM EDT | 67.50 | 1.80 | 1.95 | 2.10 | 0.00 | - | 3 | 122 | 25.56% |
| TTE240816C00070000 | 2024-06-27 12:34PM EDT | 70.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 10 | 4,424 | 24.15% |
| TTE240816C00072500 | 2024-06-27 12:44PM EDT | 72.50 | 0.45 | 0.40 | 0.55 | -0.01 | -2.17% | 1 | 425 | 23.88% |
| TTE240816C00075000 | 2024-06-27 9:30AM EDT | 75.00 | 0.30 | 0.15 | 0.35 | +0.08 | +36.36% | 1 | 967 | 25.93% |
| TTE240816C00077500 | 2024-06-25 2:06PM EDT | 77.50 | 0.13 | 0.05 | 0.75 | 0.00 | - | 8 | 128 | 38.48% |
| TTE240816C00080000 | 2024-06-21 10:43AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,549 | 43.60% |
| TTE240816C00082500 | 2024-05-15 12:12PM EDT | 82.50 | 0.33 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 48.41% |
| TTE240816C00085000 | 2024-06-03 12:33PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 52.93% |
| TTE240816C00095000 | 2024-01-05 3:02PM EDT | 95.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.94% |
| TTE240816C00100000 | 2024-01-05 3:02PM EDT | 100.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 73.39% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240816P00037500 | 2024-02-21 11:05AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 6 | 95.12% |
| TTE240816P00040000 | 2024-05-06 11:34AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 110.94% |
| TTE240816P00045000 | 2024-02-07 12:21PM EDT | 45.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 51.37% |
| TTE240816P00047500 | 2024-02-21 3:21PM EDT | 47.50 | 0.31 | 0.00 | 0.55 | 0.00 | - | - | 1 | 57.03% |
| TTE240816P00050000 | 2024-03-15 12:46PM EDT | 50.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 2 | 18 | 58.79% |
| TTE240816P00055000 | 2024-06-14 9:30AM EDT | 55.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 5 | 75 | 38.28% |
| TTE240816P00057500 | 2024-04-25 12:50PM EDT | 57.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 39.55% |
| TTE240816P00060000 | 2024-06-14 10:17AM EDT | 60.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 36 | 53 | 27.30% |
| TTE240816P00062500 | 2024-06-26 11:07AM EDT | 62.50 | 0.76 | 0.65 | 0.75 | 0.00 | - | 5 | 389 | 23.32% |
| TTE240816P00065000 | 2024-06-26 3:58PM EDT | 65.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 418 | 601 | 22.17% |
| TTE240816P00067500 | 2024-06-20 11:11AM EDT | 67.50 | 2.30 | 2.40 | 2.65 | 0.00 | - | 5 | 122 | 21.88% |
| TTE240816P00070000 | 2024-06-18 11:57AM EDT | 70.00 | 4.08 | 3.90 | 4.20 | 0.00 | - | 1 | 684 | 20.46% |
| TTE240816P00072500 | 2024-06-20 1:53PM EDT | 72.50 | 6.00 | 5.90 | 6.30 | 0.00 | - | 2 | 207 | 21.29% |
| TTE240816P00075000 | 2024-05-31 9:34AM EDT | 75.00 | 4.50 | 7.40 | 8.70 | 0.00 | - | 2 | 0 | 24.66% |
