Italia markets close in 1 hour 31 minutes
FTSE MIB
33.290,46 +382,41 (+1,16%) Dow Jones
38.818,60 +40,50 (+0,10%) Nasdaq
17.845,18 -11,84 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,82 +0,49 (+0,61%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00040000 | 2024-06-17 9:56AM EDT | 40.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TTE240621C00045000 | 2024-06-17 1:49PM EDT | 45.00 | 21.90 | 20.90 | 22.20 | 0.00 | - | 25 | 0 | 248.83% |
| TTE240621C00050000 | 2024-06-17 1:49PM EDT | 50.00 | 17.50 | 15.80 | 17.10 | 0.00 | - | 50 | 0 | 181.05% |
| TTE240621C00052500 | 2024-06-17 3:47PM EDT | 52.50 | 14.00 | 12.80 | 15.20 | 0.00 | - | 8 | 0 | 210.16% |
| TTE240621C00055000 | 2024-06-17 3:49PM EDT | 55.00 | 11.50 | 10.30 | 12.70 | 0.00 | - | 8 | 3 | 180.47% |
| TTE240621C00057500 | 2024-06-17 3:52PM EDT | 57.50 | 9.00 | 8.80 | 9.40 | 0.00 | - | 8 | 0 | 84.38% |
| TTE240621C00060000 | 2024-06-17 1:49PM EDT | 60.00 | 7.60 | 6.70 | 7.00 | 0.00 | - | 50 | 0 | 56.25% |
| TTE240621C00062500 | 2024-06-17 3:35PM EDT | 62.50 | 3.80 | 4.20 | 4.50 | 0.00 | - | 151 | 0 | 52.93% |
| TTE240621C00065000 | 2024-06-17 3:35PM EDT | 65.00 | 1.30 | 1.75 | 1.95 | 0.00 | - | 289 | 7 | 26.07% |
| TTE240621C00067500 | 2024-06-17 3:41PM EDT | 67.50 | 0.13 | 0.30 | 0.35 | 0.00 | - | 31 | 139 | 22.85% |
| TTE240621C00070000 | 2024-06-17 2:48PM EDT | 70.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 19 | 886 | 40.63% |
| TTE240621C00072500 | 2024-06-11 2:38PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,271 | 25.00% |
| TTE240621C00075000 | 2024-06-17 12:25PM EDT | 75.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 22 | 2,293 | 79.88% |
| TTE240621C00077500 | 2024-06-11 11:07AM EDT | 77.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 5,429 | 84.77% |
| TTE240621C00080000 | 2024-05-22 2:32PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 521 | 90.23% |
| TTE240621C00082500 | 2024-05-16 1:02PM EDT | 82.50 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 50 | 184.77% |
| TTE240621C00085000 | 2024-01-08 11:03AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 241 | 265 | 139.26% |
| TTE240621C00090000 | 2023-10-13 3:17PM EDT | 90.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 164.45% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00037500 | 2023-07-27 10:14AM EDT | 37.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 346.48% |
| TTE240621P00042500 | 2024-03-05 12:46PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 274.41% |
| TTE240621P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 190 | 320.90% |
| TTE240621P00047500 | 2024-01-08 4:12PM EDT | 47.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 52 | 350 | 199.22% |
| TTE240621P00050000 | 2024-03-11 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 190.63% |
| TTE240621P00052500 | 2024-02-09 2:07PM EDT | 52.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 142.77% |
| TTE240621P00055000 | 2024-05-22 2:07PM EDT | 55.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 119 | 139.45% |
| TTE240621P00057500 | 2024-04-23 9:30AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 25.00% |
| TTE240621P00060000 | 2024-05-01 3:26PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 50.00% |
| TTE240621P00062500 | 2024-06-17 10:56AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 153 | 64.55% |
| TTE240621P00065000 | 2024-06-17 3:28PM EDT | 65.00 | 0.33 | 0.05 | 0.20 | 0.00 | - | 163 | 326 | 28.91% |
| TTE240621P00067500 | 2024-06-17 3:12PM EDT | 67.50 | 1.71 | 1.00 | 1.10 | 0.00 | - | 6 | 351 | 24.81% |
| TTE240621P00070000 | 2024-06-17 3:21PM EDT | 70.00 | 4.07 | 3.20 | 4.00 | 0.00 | - | 12 | 675 | 51.86% |
| TTE240621P00072500 | 2024-06-17 2:00PM EDT | 72.50 | 6.80 | 4.10 | 6.70 | 0.00 | - | 16 | 142 | 104.49% |
| TTE240621P00075000 | 2024-05-17 2:34PM EDT | 75.00 | 2.75 | 9.50 | 12.20 | 0.00 | - | 3 | 25 | 198.49% |
| TTE240621P00077500 | 2024-04-17 1:30PM EDT | 77.50 | 6.57 | 2.90 | 5.10 | 0.00 | - | 3 | 3 | 0.00% |
| TTE240621P00080000 | 2024-04-15 3:46PM EDT | 80.00 | 8.20 | 6.60 | 7.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.