Mercados españoles abiertos en 8 hrs 32 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,18 +0,30 (+0,36%) Bitcoin EUR
58.148,23 +1.324,09 (+2,33%)
TotalEnergies SE (TTE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517C00035000 | 2024-03-15 3:48PM EDT | 35.00 | 32.90 | 36.10 | 39.80 | 0.00 | - | 5 | 0 | 349.22% |
| 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 | 14.30 | 16.50 | 0.00 | - | 6 | 6 | 103.52% |
| TTE240517C00060000 | 2024-05-02 11:56AM EDT | 60.00 | 11.58 | 13.60 | 14.00 | 0.00 | - | 6 | 33 | 70.31% |
| TTE240517C00062500 | 2024-04-03 12:58PM EDT | 62.50 | 10.18 | 9.10 | 9.30 | 0.00 | - | 1 | 24 | 0.00% |
| TTE240517C00065000 | 2024-05-09 9:30AM EDT | 65.00 | 7.60 | 8.70 | 9.00 | +0.22 | +2.98% | 1 | 447 | 51.17% |
| TTE240517C00067500 | 2024-05-09 2:52PM EDT | 67.50 | 6.40 | 5.90 | 6.50 | +1.42 | +28.51% | 19 | 323 | 46.68% |
| TTE240517C00070000 | 2024-05-09 3:04PM EDT | 70.00 | 4.02 | 3.20 | 4.00 | +1.67 | +71.06% | 6 | 839 | 32.18% |
| TTE240517C00072500 | 2024-05-09 3:50PM EDT | 72.50 | 1.65 | 1.50 | 1.65 | +0.90 | +120.00% | 431 | 1,916 | 20.12% |
| TTE240517C00075000 | 2024-05-09 12:35PM EDT | 75.00 | 0.25 | 0.25 | 0.30 | +0.18 | +257.14% | 36 | 2,656 | 16.80% |
| TTE240517C00077500 | 2024-05-03 9:36AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 1,115 | 22.85% |
| TTE240517C00080000 | 2024-05-02 9:45AM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 390 | 59.47% |
| TTE240517C00085000 | 2023-12-04 10:30AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTE240517P00042500 | 2023-10-03 10:46AM EDT | 42.50 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 10 | 211.72% |
| TTE240517P00045000 | 2024-01-18 10:30AM EDT | 45.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 217.77% |
| TTE240517P00047500 | 2023-10-23 12:39PM EDT | 47.50 | 0.57 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 164.26% |
| TTE240517P00050000 | 2024-02-20 12:38PM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 1,030 | 102.34% |
| TTE240517P00055000 | 2024-04-02 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,090 | 79.69% |
| TTE240517P00057500 | 2024-05-02 11:01AM EDT | 57.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 217 | 68.75% |
| 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 | 0.10 | 0.00 | - | 9 | 555 | 52.93% |
| TTE240517P00065000 | 2024-05-08 3:03PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 79 | 42.19% |
| TTE240517P00067500 | 2024-05-08 3:17PM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 435 | 31.25% |
| TTE240517P00070000 | 2024-05-09 3:14PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 4 | 193 | 20.31% |
| TTE240517P00072500 | 2024-05-09 3:09PM EDT | 72.50 | 0.20 | 0.20 | 0.30 | -0.80 | -80.00% | 1 | 438 | 16.50% |
| TTE240517P00075000 | 2024-05-06 2:59PM EDT | 75.00 | 2.83 | 1.40 | 1.55 | 0.00 | - | 6 | 103 | 15.72% |
| TTE240517P00077500 | 2024-04-22 11:37AM EDT | 77.50 | 5.32 | 2.80 | 3.90 | 0.00 | - | 3 | 0 | 23.44% |
© 2024 Yahoo. Todos los derechos reservados.