Italia markets closed
Dow Jones
39.223,91 +167,52 (+0,43%) Nasdaq
16.340,28 +37,53 (+0,23%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.540,81 -280,07 (-0,48%) CMC Crypto 200
1.332,98 +32,88 (+2,53%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:40AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 359.38% |
| 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 | 16.00 | 16.40 | 0.00 | - | 6 | 6 | 86.91% |
| TTE240517C00060000 | 2024-05-02 11:56AM EDT | 60.00 | 11.58 | 13.50 | 13.80 | 0.00 | - | 6 | 33 | 67.77% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.10 | 9.30 | 0.00 | - | 1 | 24 | 0.00% |
| TTE240517C00065000 | 2024-05-08 11:09AM EDT | 65.00 | 7.60 | 8.60 | 8.80 | +0.22 | +2.98% | 1 | 447 | 56.45% |
| TTE240517C00067500 | 2024-05-09 11:08AM EDT | 67.50 | 6.33 | 6.10 | 6.40 | +1.35 | +27.11% | 13 | 323 | 47.56% |
| TTE240517C00070000 | 2024-05-08 1:42PM EDT | 70.00 | 2.35 | 3.60 | 3.90 | 0.00 | - | 2 | 839 | 32.72% |
| TTE240517C00072500 | 2024-05-09 11:08AM EDT | 72.50 | 1.68 | 1.45 | 1.60 | +0.93 | +124.00% | 28 | 1,916 | 21.19% |
| TTE240517C00075000 | 2024-05-09 11:07AM EDT | 75.00 | 0.25 | 0.20 | 0.35 | +0.18 | +257.14% | 35 | 2,656 | 19.04% |
| TTE240517C00077500 | 2024-05-03 9:36AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,115 | 23.44% |
| TTE240517C00080000 | 2024-05-02 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 390 | 60.30% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 211.33% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 217.19% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 163.67% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 101.56% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 78.91% |
| TTE240517P00057500 | 2024-05-02 11:01AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 217 | 67.97% |
| TTE240517P00060000 | 2024-05-01 9:37AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 451 | 57.81% |
| TTE240517P00062500 | 2024-05-02 10:44AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 555 | 52.34% |
| TTE240517P00065000 | 2024-05-08 3:03PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 79 | 41.60% |
| TTE240517P00067500 | 2024-05-08 3:17PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 435 | 30.66% |
| TTE240517P00070000 | 2024-05-08 3:17PM EDT | 70.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 193 | 23.05% |
| TTE240517P00072500 | 2024-05-08 10:44AM EDT | 72.50 | 1.00 | 0.25 | 0.35 | 0.00 | - | 1 | 438 | 16.85% |
| TTE240517P00075000 | 2024-05-06 2:59PM EDT | 75.00 | 2.83 | 1.50 | 1.65 | 0.00 | - | 6 | 103 | 15.58% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 3.80 | 4.00 | 0.00 | - | 3 | 0 | 21.97% |
© 2024 Yahoo. Tutti i diritti riservati.