Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.828,21 +270,10 (+0,68%) Gold
2.392,20 +32,30 (+1,37%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116C00032500 | 2024-03-28 3:25PM EDT | 32.50 | 36.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1 | 68.51% |
| TTE260116C00035000 | 2023-10-24 1:31PM EDT | 35.00 | 31.20 | 31.00 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| TTE260116C00037500 | 2023-11-06 2:36PM EDT | 37.50 | 30.09 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 0.00% |
| TTE260116C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 34.95 | 31.50 | 36.40 | 0.00 | - | 5 | 6 | 48.08% |
| TTE260116C00042500 | 2024-01-18 11:10AM EDT | 42.50 | 21.85 | 20.50 | 24.90 | 0.00 | - | 2 | 13 | 0.00% |
| TTE260116C00045000 | 2024-01-18 12:00PM EDT | 45.00 | 19.91 | 18.30 | 22.50 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 21.27 | 23.90 | 28.40 | 0.00 | - | 1 | 2 | 34.98% |
| TTE260116C00050000 | 2024-05-08 3:55PM EDT | 50.00 | 23.60 | 23.80 | 26.00 | 0.00 | - | 13 | 51 | 32.47% |
| TTE260116C00055000 | 2024-02-26 12:31PM EDT | 55.00 | 12.75 | 14.10 | 18.00 | 0.00 | - | 10 | 34 | 0.00% |
| TTE260116C00057500 | 2024-05-03 3:48PM EDT | 57.50 | 17.73 | 18.20 | 19.40 | 0.00 | - | 10 | 12 | 27.56% |
| TTE260116C00060000 | 2024-04-03 9:32AM EDT | 60.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| TTE260116C00062500 | 2024-01-12 4:06PM EDT | 62.50 | 10.50 | 8.50 | 9.70 | 0.00 | - | 1 | 15 | 0.00% |
| TTE260116C00065000 | 2024-03-22 10:13AM EDT | 65.00 | 10.00 | 12.50 | 14.50 | 0.00 | - | 2 | 67 | 27.06% |
| TTE260116C00067500 | 2024-04-18 11:49AM EDT | 67.50 | 11.20 | 11.40 | 12.50 | 0.00 | - | 5 | 37 | 25.25% |
| TTE260116C00070000 | 2024-04-17 10:16AM EDT | 70.00 | 9.75 | 10.10 | 10.70 | -0.85 | -8.02% | 21 | 46 | 23.85% |
| TTE260116C00072500 | 2024-05-13 11:38AM EDT | 72.50 | 9.47 | 8.80 | 9.60 | 0.00 | - | 1 | 47 | 24.12% |
| TTE260116C00075000 | 2024-05-14 1:42PM EDT | 75.00 | 8.16 | 7.40 | 8.50 | 0.00 | - | 3 | 119 | 24.08% |
| TTE260116C00077500 | 2024-04-29 10:39AM EDT | 77.50 | 7.77 | 6.10 | 6.90 | 0.00 | - | 2 | 392 | 22.46% |
| TTE260116C00080000 | 2024-05-13 9:47AM EDT | 80.00 | 6.10 | 5.20 | 6.00 | 0.00 | - | 2 | 110 | 22.40% |
| TTE260116C00082500 | 2024-05-06 9:34AM EDT | 82.50 | 4.80 | 4.60 | 5.10 | 0.00 | - | 1 | 27 | 22.08% |
| TTE260116C00085000 | 2024-05-15 9:37AM EDT | 85.00 | 3.91 | 3.60 | 4.30 | -0.39 | -9.07% | 3 | 172 | 21.77% |
| TTE260116C00090000 | 2024-05-14 1:42PM EDT | 90.00 | 3.00 | 2.60 | 3.20 | 0.00 | - | 6 | 79 | 21.85% |
| TTE260116C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 2.02 | 0.00 | 2.35 | 0.00 | - | 6 | 15 | 21.88% |
| TTE260116C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 2.10 | 0.00 | 1.70 | 0.00 | - | 5 | 89 | 21.84% |
| TTE260116C00110000 | 2024-04-15 10:15AM EDT | 110.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 22 | 22.81% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116P00032500 | 2024-05-13 10:05AM EDT | 32.50 | 0.30 | 0.10 | 4.60 | 0.00 | - | 10 | 19 | 57.10% |
| TTE260116P00035000 | 2024-02-09 12:29PM EDT | 35.00 | 0.77 | 0.60 | 2.05 | 0.00 | - | 8 | 35 | 50.54% |
| TTE260116P00037500 | 2024-03-05 12:45PM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| TTE260116P00042500 | 2024-05-15 12:25PM EDT | 42.50 | 0.70 | 0.55 | 0.95 | -0.05 | -6.67% | 4 | 7 | 31.69% |
| TTE260116P00045000 | 2024-05-06 12:53PM EDT | 45.00 | 0.95 | 0.00 | 1.25 | 0.00 | - | 15 | 78 | 31.25% |
| TTE260116P00047500 | 2024-04-04 2:07PM EDT | 47.50 | 1.28 | 0.90 | 1.70 | 0.00 | - | 1 | 56 | 31.36% |
| TTE260116P00050000 | 2024-05-15 10:15AM EDT | 50.00 | 1.49 | 0.00 | 1.95 | -0.46 | -23.59% | 1 | 106 | 29.93% |
| TTE260116P00055000 | 2024-05-13 9:30AM EDT | 55.00 | 1.60 | 1.75 | 2.30 | 0.00 | - | 5 | 55 | 26.10% |
| TTE260116P00057500 | 2024-01-17 10:37AM EDT | 57.50 | 6.00 | 4.30 | 7.40 | 0.00 | - | 1 | 5 | 42.05% |
| TTE260116P00060000 | 2024-03-25 3:46PM EDT | 60.00 | 4.50 | 3.00 | 3.80 | 0.00 | - | 1 | 82 | 26.31% |
| TTE260116P00062500 | 2024-05-15 10:15AM EDT | 62.50 | 3.84 | 3.40 | 3.90 | -2.76 | -41.82% | 1 | 28 | 23.71% |
| TTE260116P00065000 | 2024-02-29 10:50AM EDT | 65.00 | 7.79 | 5.40 | 6.50 | 0.00 | - | 1 | 15 | 28.75% |
| TTE260116P00067500 | 2024-05-06 11:24AM EDT | 67.50 | 5.50 | 4.60 | 5.50 | 0.00 | - | 2 | 20 | 22.53% |
| TTE260116P00070000 | 2024-05-09 11:09AM EDT | 70.00 | 6.00 | 5.50 | 6.30 | 0.00 | - | 1 | 9 | 21.53% |
| TTE260116P00072500 | 2024-05-14 1:45PM EDT | 72.50 | 7.00 | 6.60 | 7.40 | 0.00 | - | 66 | 70 | 21.06% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 75.00 | 8.30 | 7.60 | 9.10 | 0.00 | - | 2 | 7 | 21.87% |
