Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.743,04 +4.147,45 (+7,33%) CMC Crypto 200
1.389,50 +121,55 (+9,59%) 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:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117C00027500 | 2022-11-29 10:36AM EDT | 27.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TTE250117C00030000 | 2024-04-02 9:38AM EDT | 30.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTE250117C00032500 | 2022-12-29 4:31PM EDT | 32.50 | 30.22 | 29.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| TTE250117C00035000 | 2024-04-10 11:46AM EDT | 35.00 | 38.53 | 36.80 | 41.10 | 0.00 | - | 20 | 20 | 54.69% |
| TTE250117C00037500 | 2022-12-30 12:33PM EDT | 37.50 | 26.00 | 24.70 | 27.70 | 0.00 | - | 13 | 15 | 0.00% |
| TTE250117C00040000 | 2023-12-27 4:06PM EDT | 40.00 | 29.02 | 23.50 | 28.20 | 0.00 | - | 6 | 2 | 0.00% |
| TTE250117C00042500 | 2024-03-12 10:31AM EDT | 42.50 | 23.70 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 55.49% |
| TTE250117C00045000 | 2024-03-05 12:55PM EDT | 45.00 | 19.33 | 27.50 | 29.00 | 0.00 | - | 1 | 43 | 39.19% |
| TTE250117C00047500 | 2024-05-03 10:00AM EDT | 47.50 | 24.29 | 24.20 | 28.70 | 0.00 | - | 12 | 35 | 57.95% |
| TTE250117C00050000 | 2024-04-15 2:51PM EDT | 50.00 | 23.22 | 22.60 | 25.90 | 0.00 | - | 2 | 312 | 50.73% |
| TTE250117C00052500 | 2024-02-06 1:14PM EDT | 52.50 | 14.20 | 14.00 | 14.90 | 0.00 | - | 10 | 21 | 0.00% |
| TTE250117C00055000 | 2024-04-08 3:14PM EDT | 55.00 | 20.50 | 16.20 | 20.30 | 0.00 | - | 1 | 58 | 37.40% |
| TTE250117C00057500 | 2024-05-03 3:48PM EDT | 57.50 | 16.36 | 16.70 | 17.90 | 0.00 | - | 10 | 51 | 34.09% |
| TTE250117C00060000 | 2024-04-26 10:56AM EDT | 60.00 | 15.92 | 14.60 | 15.30 | 0.00 | - | 2 | 155 | 29.47% |
| TTE250117C00062500 | 2024-04-26 11:00AM EDT | 62.50 | 13.71 | 10.70 | 12.90 | 0.00 | - | 3 | 50 | 26.21% |
| TTE250117C00065000 | 2024-05-10 1:55PM EDT | 65.00 | 11.00 | 8.90 | 11.00 | 0.00 | - | 4 | 574 | 25.54% |
| TTE250117C00067500 | 2024-04-22 2:38PM EDT | 67.50 | 9.10 | 8.80 | 9.20 | 0.00 | - | 4 | 289 | 24.72% |
| TTE250117C00070000 | 2024-05-14 2:57PM EDT | 70.00 | 7.60 | 6.50 | 7.30 | 0.00 | - | 2 | 430 | 22.84% |
| TTE250117C00072500 | 2024-05-15 9:30AM EDT | 72.50 | 5.90 | 4.20 | 5.90 | -0.20 | -3.28% | 1 | 304 | 22.50% |
| TTE250117C00075000 | 2024-05-14 3:39PM EDT | 75.00 | 4.70 | 4.40 | 4.60 | 0.00 | - | 6 | 338 | 21.84% |
| TTE250117C00077500 | 2024-05-09 9:30AM EDT | 77.50 | 3.30 | 3.30 | 3.50 | 0.00 | - | 3 | 223 | 21.24% |
| TTE250117C00080000 | 2024-05-14 1:56PM EDT | 80.00 | 2.75 | 2.45 | 2.65 | 0.00 | - | 217 | 923 | 20.96% |
| TTE250117C00082500 | 2024-04-30 12:47PM EDT | 82.50 | 2.12 | 1.75 | 1.95 | 0.00 | - | 1 | 164 | 20.62% |
| TTE250117C00085000 | 2024-05-15 11:51AM EDT | 85.00 | 1.30 | 1.25 | 1.40 | +0.90 | +225.00% | 10 | 385 | 20.30% |
| TTE250117C00090000 | 2024-04-18 11:30AM EDT | 90.00 | 0.84 | 0.55 | 0.70 | 0.00 | - | 10 | 50 | 19.95% |
| TTE250117C00095000 | 2024-04-25 2:45PM EDT | 95.00 | 0.46 | 0.20 | 0.35 | 0.00 | - | 8 | 261 | 19.97% |
| TTE250117C00100000 | 2024-04-29 1:15PM EDT | 100.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 10 | 13 | 37.77% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117P00030000 | 2023-12-04 10:45AM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 61.96% |
| TTE250117P00032500 | 2023-06-14 10:00AM EDT | 32.50 | 1.07 | 0.55 | 1.00 | 0.00 | - | 1 | 1 | 66.31% |
| TTE250117P00035000 | 2023-12-20 11:42AM EDT | 35.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 1 | 31 | 79.32% |
| TTE250117P00037500 | 2023-12-14 3:04PM EDT | 37.50 | 0.43 | 0.00 | 4.50 | 0.00 | - | 6 | 288 | 75.44% |
| TTE250117P00040000 | 2024-04-03 1:10PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 159 | 56.30% |
| TTE250117P00042500 | 2024-01-31 10:37AM EDT | 42.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 12.50% |
| TTE250117P00045000 | 2024-03-28 12:24PM EDT | 45.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 362 | 42.77% |
| TTE250117P00047500 | 2024-02-27 2:55PM EDT | 47.50 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 214 | 33.59% |
| TTE250117P00050000 | 2024-04-01 3:52PM EDT | 50.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 137 | 38.60% |
| TTE250117P00052500 | 2024-04-22 2:53PM EDT | 52.50 | 0.55 | 0.00 | 0.40 | 0.00 | - | 10 | 489 | 27.10% |
| TTE250117P00055000 | 2024-05-03 10:38AM EDT | 55.00 | 0.75 | 0.00 | 0.45 | 0.00 | - | 2 | 357 | 24.71% |
| TTE250117P00057500 | 2024-05-03 10:38AM EDT | 57.50 | 1.02 | 0.45 | 0.65 | 0.00 | - | 2 | 81 | 23.88% |
| TTE250117P00060000 | 2024-04-26 3:59PM EDT | 60.00 | 1.10 | 0.80 | 0.90 | 0.00 | - | 6 | 164 | 22.88% |
| TTE250117P00062500 | 2024-03-18 10:31AM EDT | 62.50 | 2.95 | 1.90 | 2.10 | 0.00 | - | 10 | 240 | 27.30% |
| TTE250117P00065000 | 2024-04-26 3:28PM EDT | 65.00 | 1.99 | 1.60 | 1.80 | 0.00 | - | 1 | 307 | 21.67% |
| TTE250117P00067500 | 2024-04-16 1:31PM EDT | 67.50 | 3.60 | 2.30 | 2.45 | 0.00 | - | 3 | 49 | 21.05% |
| TTE250117P00070000 | 2024-04-29 2:00PM EDT | 70.00 | 3.40 | 2.90 | 3.30 | 0.00 | - | 1 | 75 | 20.56% |
| TTE250117P00072500 | 2024-05-10 12:21PM EDT | 72.50 | 4.20 | 4.00 | 4.30 | 0.00 | - | 5 | 20 | 19.92% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 75.00 | 5.60 | 6.20 | 6.40 | 0.00 | - | - | 1 | 23.02% |
| TTE250117P00077500 | 2024-04-08 10:46AM EDT | 77.50 | 7.16 | 7.60 | 7.90 | 0.00 | - | 15 | 26 | 22.87% |
| TTE250117P00080000 | 2024-05-13 11:44AM EDT | 80.00 | 8.20 | 8.10 | 10.40 | 0.00 | - | 5 | 18 | 26.38% |
| TTE250117P00085000 | 2024-05-13 12:03PM EDT | 85.00 | 12.10 | 11.70 | 14.40 | 0.00 | - | 4 | 4 | 27.86% |
| TTE250117P00090000 | 2023-04-03 2:56PM EDT | 90.00 | 27.30 | 28.70 | 32.30 | 0.00 | - | 1 | 1 | 80.71% |
| TTE250117P00095000 | 2023-01-05 11:49AM EDT | 95.00 | 34.00 | 32.00 | 37.00 | 0.00 | - | - | 2 | 81.73% |
