Deutsche Märkte öffnen in 7 Stunden 17 Minuten
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.915,86 +4.397,85 (+7,78%) CMC Crypto 200
1.395,66 +127,71 (+10,07%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE241115C00060000 | 2024-05-03 2:45PM EDT | 60.00 | 12.90 | 13.00 | 15.30 | 0.00 | - | 1 | 3 | 34.13% |
| TTE241115C00062500 | 2024-05-02 11:59AM EDT | 62.50 | 10.55 | 10.10 | 12.50 | 0.00 | - | 6 | 13 | 27.50% |
| TTE241115C00065000 | 2024-04-08 1:12PM EDT | 65.00 | 10.90 | 8.90 | 9.40 | 0.00 | - | 5 | 15 | 18.93% |
| TTE241115C00067500 | 2024-05-02 12:01PM EDT | 67.50 | 7.00 | 8.00 | 8.40 | 0.00 | - | - | 7 | 24.17% |
| TTE241115C00070000 | 2024-05-13 1:10PM EDT | 70.00 | 6.70 | 6.30 | 6.60 | 0.00 | - | 10 | 131 | 22.86% |
| TTE241115C00072500 | 2024-05-14 1:05PM EDT | 72.50 | 5.15 | 4.80 | 5.20 | 0.00 | - | 2 | 30 | 22.66% |
| TTE241115C00075000 | 2024-05-09 2:49PM EDT | 75.00 | 3.85 | 3.50 | 4.00 | 0.00 | - | 31 | 80 | 22.41% |
| TTE241115C00077500 | 2024-05-15 11:08AM EDT | 77.50 | 2.40 | 2.50 | 2.85 | -0.36 | -13.04% | 12 | 375 | 21.39% |
| TTE241115C00080000 | 2024-05-15 12:28PM EDT | 80.00 | 1.76 | 1.70 | 1.90 | -0.14 | -7.37% | 39 | 443 | 20.28% |
| TTE241115C00082500 | 2024-05-14 9:57AM EDT | 82.50 | 1.32 | 1.10 | 1.30 | 0.00 | - | 16 | 386 | 20.00% |
| TTE241115C00085000 | 2024-05-13 9:57AM EDT | 85.00 | 0.95 | 0.10 | 0.85 | 0.00 | - | 10 | 324 | 19.64% |
| TTE241115C00090000 | 2024-03-22 1:57PM EDT | 90.00 | 0.17 | 0.45 | 0.60 | 0.00 | - | 10 | 10 | 22.14% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE241115P00055000 | 2024-04-05 1:54PM EDT | 55.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 29.35% |
| TTE241115P00060000 | 2024-05-03 2:16PM EDT | 60.00 | 0.55 | 0.35 | 0.55 | 0.00 | - | 4 | 9 | 22.85% |
| TTE241115P00062500 | 2024-05-03 2:16PM EDT | 62.50 | 0.94 | 0.10 | 0.80 | 0.00 | - | 4 | 5 | 21.75% |
| TTE241115P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 1.20 | 1.05 | 1.20 | +0.08 | +7.14% | 10 | 21 | 21.03% |
| TTE241115P00067500 | 2024-04-26 10:51AM EDT | 67.50 | 2.00 | 1.50 | 1.75 | 0.00 | - | 14 | 3 | 20.30% |
| TTE241115P00070000 | 2024-05-15 11:56AM EDT | 70.00 | 2.44 | 2.20 | 2.50 | +0.04 | +1.67% | 3 | 6 | 19.67% |
| TTE241115P00072500 | 2024-04-30 1:44PM EDT | 72.50 | 4.10 | 3.30 | 3.50 | 0.00 | - | 10 | 0 | 19.18% |
| TTE241115P00075000 | 2024-04-29 11:15AM EDT | 75.00 | 4.80 | 4.50 | 4.80 | 0.00 | - | 1 | 3 | 18.97% |
