Italia markets open in 3 hours 20 minutes
Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.504,11 +401,67 (+1,05%) EUR/USD
1,0724 -0,0012 (-0,11%) Bitcoin EUR
60.996,55 -763,04 (-1,24%) CMC Crypto 200
1.359,54 -28,62 (-2,06%)
TotalEnergies SE (TTE)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116C00032500 | 2024-03-28 3:25PM EDT | 32.50 | 36.80 | 40.00 | 45.00 | 0.00 | - | 2 | 1 | 94.42% |
| TTE260116C00035000 | 2023-10-24 1:31PM EDT | 35.00 | 31.20 | 31.00 | 35.00 | 0.00 | - | - | 1 | 57.45% |
| TTE260116C00037500 | 2023-11-06 2:36PM EDT | 37.50 | 30.09 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 34.57% |
| TTE260116C00040000 | 2024-04-26 2:49PM EDT | 40.00 | 34.95 | 29.00 | 34.00 | 0.00 | - | 5 | 6 | 56.59% |
| TTE260116C00042500 | 2024-01-18 11:10AM EDT | 42.50 | 21.85 | 20.50 | 24.90 | 0.00 | - | 2 | 13 | 27.49% |
| TTE260116C00045000 | 2024-01-18 12:00PM EDT | 45.00 | 19.91 | 18.30 | 22.50 | 0.00 | - | 1 | 15 | 25.46% |
| TTE260116C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 21.27 | 23.90 | 28.40 | 0.00 | - | 1 | 2 | 52.75% |
| TTE260116C00050000 | 2024-05-20 1:07PM EDT | 50.00 | 23.80 | 15.50 | 19.40 | 0.00 | - | 17 | 34 | 30.21% |
| TTE260116C00055000 | 2024-06-11 12:42PM EDT | 55.00 | 16.20 | 12.40 | 15.50 | 0.00 | - | 8 | 74 | 28.06% |
| TTE260116C00057500 | 2024-05-03 3:48PM EDT | 57.50 | 17.73 | 15.50 | 19.80 | 0.00 | - | 10 | 12 | 48.44% |
| TTE260116C00060000 | 2024-06-14 9:30AM EDT | 60.00 | 10.09 | 10.40 | 13.70 | 0.00 | - | 1 | 10 | 31.96% |
| TTE260116C00062500 | 2024-06-14 9:30AM EDT | 62.50 | 8.59 | 9.50 | 12.10 | 0.00 | - | 1 | 16 | 30.87% |
| TTE260116C00065000 | 2024-06-14 10:18AM EDT | 65.00 | 7.50 | 8.20 | 10.70 | 0.00 | - | 1 | 71 | 30.15% |
| TTE260116C00067500 | 2024-06-14 10:01AM EDT | 67.50 | 6.30 | 7.00 | 9.00 | 0.00 | - | 1 | 40 | 28.25% |
| TTE260116C00070000 | 2024-06-14 10:39AM EDT | 70.00 | 5.27 | 6.10 | 6.60 | 0.00 | - | 1 | 97 | 24.02% |
| TTE260116C00072500 | 2024-06-12 1:41PM EDT | 72.50 | 6.70 | 4.10 | 6.10 | 0.00 | - | 5 | 42 | 25.18% |
| TTE260116C00075000 | 2024-06-12 1:59PM EDT | 75.00 | 5.19 | 3.20 | 5.20 | 0.00 | - | 5 | 119 | 24.84% |
| TTE260116C00077500 | 2024-06-07 3:29PM EDT | 77.50 | 5.10 | 2.60 | 4.40 | 0.00 | - | 3 | 386 | 24.50% |
| TTE260116C00080000 | 2024-06-13 12:19PM EDT | 80.00 | 2.90 | 2.05 | 3.40 | 0.00 | - | 50 | 119 | 23.19% |
| TTE260116C00082500 | 2024-05-28 9:32AM EDT | 82.50 | 4.30 | 0.00 | 3.70 | 0.00 | - | 1 | 30 | 25.99% |
| TTE260116C00085000 | 2024-06-07 3:26PM EDT | 85.00 | 3.00 | 0.00 | 4.50 | 0.00 | - | 1 | 180 | 30.37% |
| TTE260116C00090000 | 2024-06-13 11:36AM EDT | 90.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | 11 | 113 | 28.22% |
| TTE260116C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 2.02 | 0.00 | 1.60 | 0.00 | - | 6 | 15 | 24.99% |
| TTE260116C00100000 | 2024-04-26 2:48PM EDT | 100.00 | 2.10 | 0.00 | 1.95 | 0.00 | - | 5 | 89 | 28.94% |
| TTE260116C00110000 | 2024-06-04 11:28AM EDT | 110.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 30 | 45.48% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE260116P00032500 | 2024-06-06 2:10PM EDT | 32.50 | 0.20 | 0.10 | 0.65 | 0.00 | - | 4 | 26 | 38.14% |
| TTE260116P00035000 | 2024-02-09 12:29PM EDT | 35.00 | 0.77 | 0.60 | 2.05 | 0.00 | - | 8 | 35 | 47.75% |
| 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 | 0.35 | 4.80 | 0.00 | - | 4 | 7 | 51.28% |
| TTE260116P00045000 | 2024-06-13 11:36AM EDT | 45.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 1 | 80 | 36.99% |
| TTE260116P00047500 | 2024-04-04 2:07PM EDT | 47.50 | 1.28 | 0.90 | 1.70 | 0.00 | - | 1 | 56 | 27.60% |
| TTE260116P00050000 | 2024-05-15 10:15AM EDT | 50.00 | 1.49 | 0.00 | 4.90 | 0.00 | - | 1 | 105 | 39.30% |
| TTE260116P00055000 | 2024-06-14 12:00PM EDT | 55.00 | 3.20 | 2.80 | 3.60 | 0.00 | - | 20 | 55 | 26.77% |
| TTE260116P00057500 | 2024-01-17 10:37AM EDT | 57.50 | 6.00 | 4.30 | 7.40 | 0.00 | - | 1 | 5 | 36.88% |
| TTE260116P00060000 | 2024-05-20 9:30AM EDT | 60.00 | 2.91 | 3.80 | 6.10 | 0.00 | - | 1 | 83 | 28.53% |
| TTE260116P00062500 | 2024-06-05 3:57PM EDT | 62.50 | 4.25 | 4.50 | 7.70 | 0.00 | - | 10 | 28 | 29.81% |
| TTE260116P00065000 | 2024-06-14 3:13PM EDT | 65.00 | 7.00 | 6.60 | 8.40 | 0.00 | - | 1 | 15 | 27.89% |
| TTE260116P00067500 | 2024-05-06 11:24AM EDT | 67.50 | 5.50 | 5.50 | 7.00 | 0.00 | - | 2 | 20 | 19.44% |
| TTE260116P00070000 | 2024-06-04 9:50AM EDT | 70.00 | 7.60 | 7.80 | 11.10 | 0.00 | - | 10 | 26 | 27.23% |
| TTE260116P00072500 | 2024-05-14 1:45PM EDT | 72.50 | 7.00 | 8.50 | 11.50 | 0.00 | - | 66 | 70 | 23.58% |
| TTE260116P00075000 | 2024-04-25 2:30PM EDT | 75.00 | 8.30 | 8.10 | 10.10 | 0.00 | - | 2 | 7 | 13.37% |
© 2024 Yahoo. Tutti i diritti riservati.