U.S. markets closed
F S&P 500
5,312.50 -12.25 (-0.23%) F Dow Jones
38,845.00 -99.00 (-0.25%) F Nasdaq
18,905.50 -35.00 (-0.18%) E-mini Russell 2000 Index Futur
2,065.90 -7.30 (-0.35%) Petróleo
80.07 +0.24 (+0.30%) Oro
2,357.30 +0.80 (+0.03%)
TotalEnergies SE (TTE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621C00040000 | 2023-09-21 10:16AM EDT | 40.00 | 27.10 | 25.40 | 27.50 | 0.00 | - | 2 | 8 | 0.00% |
| TTE240621C00045000 | 2023-09-07 10:44AM EDT | 45.00 | 19.70 | 19.60 | 20.80 | 0.00 | - | 100 | 103 | 0.00% |
| TTE240621C00050000 | 2024-02-15 11:48AM EDT | 50.00 | 14.70 | 17.70 | 18.70 | 0.00 | - | 1 | 51 | 0.00% |
| TTE240621C00052500 | 2023-07-25 2:49PM EDT | 52.50 | 10.30 | 11.50 | 12.00 | 0.00 | - | - | 7 | 0.00% |
| TTE240621C00055000 | 2024-03-06 11:35AM EDT | 55.00 | 10.78 | 16.70 | 20.30 | 0.00 | - | 3 | 10 | 104.35% |
| TTE240621C00057500 | 2024-04-08 10:51AM EDT | 57.50 | 16.69 | 14.90 | 15.20 | 0.00 | - | 3 | 8 | 64.26% |
| TTE240621C00060000 | 2024-04-25 2:05PM EDT | 60.00 | 14.00 | 10.30 | 13.90 | 0.00 | - | 5 | 35 | 88.67% |
| TTE240621C00062500 | 2024-05-07 10:18AM EDT | 62.50 | 10.05 | 8.20 | 11.80 | 0.00 | - | 2 | 76 | 83.59% |
| TTE240621C00065000 | 2024-05-23 10:43AM EDT | 65.00 | 6.43 | 6.10 | 8.80 | 0.00 | - | 10 | 138 | 61.77% |
| TTE240621C00067500 | 2024-05-28 1:20PM EDT | 67.50 | 4.90 | 4.10 | 6.80 | +1.05 | +27.27% | 1 | 140 | 56.98% |
| TTE240621C00070000 | 2024-05-28 12:09PM EDT | 70.00 | 2.90 | 2.55 | 3.00 | +0.60 | +26.09% | 6 | 918 | 23.68% |
| TTE240621C00072500 | 2024-05-28 3:42PM EDT | 72.50 | 1.10 | 1.00 | 1.10 | +0.20 | +22.22% | 149 | 966 | 17.19% |
| TTE240621C00075000 | 2024-05-28 3:49PM EDT | 75.00 | 0.30 | 0.20 | 0.35 | +0.08 | +36.36% | 19 | 2,293 | 17.46% |
| TTE240621C00077500 | 2024-05-28 3:13PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 10 | 5,441 | 20.31% |
| TTE240621C00080000 | 2024-05-22 2:32PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 521 | 26.76% |
| TTE240621C00082500 | 2024-05-16 1:02PM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 50 | 56.64% |
| TTE240621C00085000 | 2024-01-08 11:03AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 241 | 265 | 49.22% |
| TTE240621C00090000 | 2023-10-13 3:17PM EDT | 90.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 52.44% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240621P00037500 | 2023-07-27 10:14AM EDT | 37.50 | 0.40 | 0.30 | 0.55 | 0.00 | - | 8 | 11 | 155.08% |
| TTE240621P00042500 | 2024-03-05 12:46PM EDT | 42.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 125.88% |
| TTE240621P00045000 | 2024-03-14 9:30AM EDT | 45.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 190 | 147.27% |
| TTE240621P00047500 | 2024-01-08 4:12PM EDT | 47.50 | 0.35 | 0.20 | 0.30 | 0.00 | - | 52 | 350 | 95.02% |
| TTE240621P00050000 | 2024-03-11 11:19AM EDT | 50.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 92.58% |
| TTE240621P00052500 | 2024-02-09 2:07PM EDT | 52.50 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 72.27% |
| TTE240621P00055000 | 2024-05-22 2:07PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 119 | 53.13% |
| 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 | 35.74% |
| TTE240621P00062500 | 2024-05-16 1:39PM EDT | 62.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 15 | 142 | 35.45% |
| TTE240621P00065000 | 2024-05-24 3:03PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 503 | 27.54% |
| TTE240621P00067500 | 2024-05-28 9:44AM EDT | 67.50 | 0.16 | 0.10 | 0.25 | -0.14 | -46.67% | 2 | 312 | 22.56% |
| TTE240621P00070000 | 2024-05-28 3:35PM EDT | 70.00 | 0.75 | 0.00 | 0.75 | -0.08 | -9.64% | 3 | 660 | 21.97% |
| TTE240621P00072500 | 2024-05-28 9:44AM EDT | 72.50 | 1.75 | 1.65 | 1.85 | -1.43 | -44.97% | 15 | 127 | 22.49% |
| TTE240621P00075000 | 2024-05-17 2:34PM EDT | 75.00 | 2.75 | 3.40 | 5.40 | 0.00 | - | 3 | 25 | 50.54% |
| 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. Todos los derechos reservados.