Deutsche Märkte öffnen in 4 Stunden 32 Minuten
Nikkei 225
38.272,34 -1,71 (-0,00%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.373,78 -2.313,84 (-4,16%) CMC Crypto 200
1.258,33 -80,74 (-6,03%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
TotalEnergies SE (TTE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00070000 | 2024-05-01 1:10PM EDT | 2024-05-17 | 2.40 | 2.30 | 2.45 | -0.80 | -25.00% | 15 | 863 | 24.66% |
| TTE240621C00070000 | 2024-05-01 1:38PM EDT | 2024-06-21 | 3.42 | 1.75 | 3.40 | -2.08 | -37.82% | 13 | 834 | 23.39% |
| TTE240816C00070000 | 2024-04-29 10:39AM EDT | 2024-08-16 | 6.44 | 4.20 | 4.60 | 0.00 | - | 2 | 194 | 24.18% |
| TTE241115C00070000 | 2024-05-01 10:07AM EDT | 2024-11-15 | 6.20 | 5.50 | 6.20 | -0.40 | -6.06% | 1 | 121 | 25.57% |
| TTE250117C00070000 | 2024-04-29 10:42AM EDT | 2025-01-17 | 8.10 | 5.60 | 6.90 | 0.00 | - | 1 | 421 | 25.24% |
| TTE260116C00070000 | 2024-04-17 10:16AM EDT | 2026-01-16 | 10.60 | 9.30 | 10.20 | 0.00 | - | 21 | 46 | 25.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00070000 | 2024-05-01 12:32PM EDT | 2024-05-17 | 0.52 | 0.40 | 0.55 | +0.27 | +108.00% | 12 | 188 | 20.44% |
| TTE240621P00070000 | 2024-05-01 12:18PM EDT | 2024-06-21 | 1.50 | 1.40 | 2.25 | +0.30 | +25.00% | 11 | 138 | 28.57% |
| TTE240816P00070000 | 2024-04-30 11:39AM EDT | 2024-08-16 | 1.76 | 1.40 | 2.45 | 0.00 | - | 6 | 689 | 21.07% |
| TTE241115P00070000 | 2024-04-01 9:33AM EDT | 2024-11-15 | 4.60 | 1.70 | 3.60 | 0.00 | - | - | 1 | 21.12% |
| TTE250117P00070000 | 2024-04-29 2:00PM EDT | 2025-01-17 | 3.40 | 4.00 | 4.40 | 0.00 | - | 1 | 75 | 21.79% |
| TTE260116P00070000 | 2024-05-01 9:41AM EDT | 2026-01-16 | 6.50 | 6.40 | 7.10 | +0.60 | +10.17% | 2 | 6 | 21.48% |
