Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.826,55 +268,44 (+0,68%) Bitcoin EUR
60.122,45 +3.791,42 (+6,73%) CMC Crypto 200
1.378,53 +110,58 (+8,72%) Nasdaq Compositive
16.723,48 +212,30 (+1,29%) S&P 500
5.300,02 +53,34 (+1,02%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:37PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 625.00% |
| TTE240517C00045000 | 2023-10-03 10:32AM EDT | 45.00 | 20.00 | 23.60 | 24.30 | 0.00 | - | - | 10 | 0.00% |
| TTE240517C00050000 | 2023-12-12 12:58PM EDT | 50.00 | 16.45 | 15.40 | 18.60 | 0.00 | - | - | 0 | 0.00% |
| TTE240517C00055000 | 2024-04-02 12:28PM EDT | 55.00 | 16.80 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 0.00% |
| TTE240517C00057500 | 2024-04-10 1:03PM EDT | 57.50 | 15.70 | 15.10 | 17.40 | 0.00 | - | 6 | 6 | 163.67% |
| TTE240517C00060000 | 2024-05-02 11:56AM EDT | 60.00 | 11.58 | 13.50 | 13.80 | 0.00 | - | 6 | 33 | 122.27% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.10 | 9.30 | 0.00 | - | 1 | 24 | 0.00% |
| TTE240517C00065000 | 2024-05-15 10:28AM EDT | 65.00 | 7.88 | 8.50 | 8.70 | -1.02 | -11.46% | 3 | 437 | 70.70% |
| TTE240517C00067500 | 2024-05-15 12:16PM EDT | 67.50 | 6.15 | 6.00 | 6.30 | -0.25 | -3.91% | 1 | 309 | 60.16% |
| TTE240517C00070000 | 2024-05-15 1:38PM EDT | 70.00 | 3.75 | 3.50 | 3.80 | -0.26 | -6.48% | 65 | 755 | 51.27% |
| TTE240517C00072500 | 2024-05-15 12:03PM EDT | 72.50 | 1.19 | 1.15 | 1.30 | -0.63 | -34.62% | 8 | 1,822 | 24.22% |
| TTE240517C00075000 | 2024-05-15 10:51AM EDT | 75.00 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 2 | 2,655 | 20.12% |
| TTE240517C00077500 | 2024-05-03 9:36AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,115 | 40.82% |
| TTE240517C00080000 | 2024-05-02 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 390 | 82.42% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 365.63% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 376.17% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 283.59% |
| TTE240517P00050000 | 2024-05-13 10:05AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1,000 | 702 | 271.88% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 135.94% |
| TTE240517P00057500 | 2024-05-02 11:01AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 217 | 117.97% |
| TTE240517P00060000 | 2024-05-01 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 99.22% |
| TTE240517P00062500 | 2024-05-02 10:44AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 555 | 137.11% |
| TTE240517P00065000 | 2024-05-08 3:03PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 79 | 64.45% |
| TTE240517P00067500 | 2024-05-08 3:17PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 435 | 53.13% |
| TTE240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 189 | 60.94% |
| TTE240517P00072500 | 2024-05-15 9:52AM EDT | 72.50 | 0.20 | 0.05 | 0.15 | +0.02 | +11.11% | 1 | 439 | 19.43% |
| TTE240517P00075000 | 2024-05-10 10:36AM EDT | 75.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 104 | 16.90% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 3.80 | 4.10 | 0.00 | - | 3 | 0 | 45.70% |
