Italia markets close in 7 hours 54 minutes
FTSE MIB
33.267,82 +359,77 (+1,09%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,26 -0,07 (-0,09%) Bitcoin EUR
61.187,90 -596,47 (-0,97%)
TotalEnergies SE (TTE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117C00027500 | 2022-11-29 10:36AM EDT | 27.50 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TTE250117C00030000 | 2024-06-17 3:53PM EDT | 30.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTE250117C00032500 | 2022-12-29 4:31PM EDT | 32.50 | 30.22 | 29.80 | 32.50 | 0.00 | - | - | 2 | 0.00% |
| TTE250117C00035000 | 2024-06-17 3:53PM EDT | 35.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| 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 | 60.79% |
| TTE250117C00042500 | 2024-03-12 10:31AM EDT | 42.50 | 23.70 | 28.60 | 32.40 | 0.00 | - | 1 | 0 | 97.47% |
| TTE250117C00045000 | 2024-03-05 12:55PM EDT | 45.00 | 19.33 | 27.50 | 29.00 | 0.00 | - | 1 | 43 | 91.46% |
| TTE250117C00047500 | 2024-05-03 10:00AM EDT | 47.50 | 24.29 | 23.50 | 27.60 | 0.00 | - | 12 | 35 | 82.50% |
| TTE250117C00050000 | 2024-06-11 12:42PM EDT | 50.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TTE250117C00052500 | 2024-02-06 1:14PM EDT | 52.50 | 14.20 | 14.00 | 14.90 | 0.00 | - | 10 | 21 | 27.82% |
| TTE250117C00055000 | 2024-06-17 3:24PM EDT | 55.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250117C00057500 | 2024-06-17 11:20AM EDT | 57.50 | 10.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTE250117C00060000 | 2024-05-30 12:18PM EDT | 60.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250117C00062500 | 2024-05-16 9:30AM EDT | 62.50 | 11.37 | 6.00 | 7.90 | 0.00 | - | 2 | 50 | 28.66% |
| TTE250117C00065000 | 2024-06-17 12:42PM EDT | 65.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTE250117C00067500 | 2024-06-17 3:07PM EDT | 67.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TTE250117C00070000 | 2024-06-14 9:48AM EDT | 70.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TTE250117C00072500 | 2024-06-14 3:59PM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| TTE250117C00075000 | 2024-06-14 10:12AM EDT | 75.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTE250117C00077500 | 2024-06-14 9:30AM EDT | 77.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TTE250117C00080000 | 2024-06-14 12:02PM EDT | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TTE250117C00082500 | 2024-05-24 1:48PM EDT | 82.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTE250117C00085000 | 2024-06-14 9:45AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TTE250117C00090000 | 2024-06-13 9:32AM EDT | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TTE250117C00095000 | 2024-04-25 2:45PM EDT | 95.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 8 | 261 | 33.33% |
| TTE250117C00100000 | 2024-06-07 3:13PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE250117P00030000 | 2023-12-04 10:45AM EDT | 30.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 20 | 50 | 61.23% |
| TTE250117P00032500 | 2023-06-14 10:00AM EDT | 32.50 | 1.07 | 0.55 | 1.00 | 0.00 | - | 1 | 1 | 65.33% |
| TTE250117P00035000 | 2023-12-20 11:42AM EDT | 35.00 | 0.35 | 0.20 | 3.90 | 0.00 | - | 1 | 31 | 78.47% |
| TTE250117P00037500 | 2023-12-14 3:04PM EDT | 37.50 | 0.43 | 0.00 | 4.50 | 0.00 | - | 6 | 288 | 74.07% |
| TTE250117P00040000 | 2024-04-03 1:10PM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 159 | 53.93% |
| 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 | 39.40% |
| TTE250117P00047500 | 2024-02-27 2:55PM EDT | 47.50 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 214 | 29.93% |
| TTE250117P00050000 | 2024-04-01 3:52PM EDT | 50.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 137 | 34.25% |
| TTE250117P00052500 | 2024-05-21 11:41AM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTE250117P00055000 | 2024-06-17 3:50PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTE250117P00057500 | 2024-06-14 9:30AM EDT | 57.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTE250117P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TTE250117P00062500 | 2024-06-14 9:30AM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TTE250117P00065000 | 2024-06-11 11:56AM EDT | 65.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TTE250117P00067500 | 2024-05-22 9:30AM EDT | 67.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TTE250117P00070000 | 2024-06-14 9:30AM EDT | 70.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250117P00072500 | 2024-06-13 9:42AM EDT | 72.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250117P00075000 | 2024-04-08 12:34PM EDT | 75.00 | 5.60 | 6.20 | 6.40 | 0.00 | - | - | 1 | 0.00% |
| TTE250117P00077500 | 2024-06-13 1:45PM EDT | 77.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTE250117P00080000 | 2024-05-13 11:44AM EDT | 80.00 | 8.20 | 10.10 | 13.70 | 0.00 | - | 5 | 18 | 16.04% |
| TTE250117P00085000 | 2024-05-13 12:03PM EDT | 85.00 | 12.10 | 14.60 | 18.70 | 0.00 | - | 4 | 4 | 19.92% |
| TTE250117P00090000 | 2023-04-03 2:56PM EDT | 90.00 | 27.30 | 28.70 | 32.30 | 0.00 | - | 1 | 1 | 68.84% |
| TTE250117P00095000 | 2023-01-05 11:49AM EDT | 95.00 | 34.00 | 32.00 | 37.00 | 0.00 | - | - | 2 | 68.51% |
© 2024 Yahoo. Tutti i diritti riservati.