Échéance
Calls
pour September 11, 2025
Puts
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250919C00007000 | 7.00 | 4.55 | 5.75 | 0.00 | 0 | 0 | 203.56% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00007500 | 7.50 | 3.85 | 5.55 | 0.00 | 0 | 0 | 330.29% | 0.88 | 0.03 | -0.07 | 0.00 | 0.00 |
| ABR20250919C00008000 | 8.00 | 3.30 | 4.90 | 0.00 | 0 | 0 | 134.78% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00008500 | 8.50 | 2.73 | 4.30 | 0.00 | 0 | 0 | 276.50% | 0.85 | 0.05 | -0.07 | 0.00 | 0.00 |
| ABR20250919C00009000 | 9.00 | 2.21 | 3.80 | 0.00 | 0 | 0 | 244.88% | 0.83 | 0.06 | -0.07 | 0.00 | 0.00 |
| ABR20250919C00009500 | 9.50 | 1.75 | 3.10 | 0.00 | 0 | 0 | 157.59% | 0.86 | 0.08 | -0.04 | 0.00 | 0.00 |
| ABR20250919C00010000 | 10.00 | 1.84 | 2.15 | 0.00 | 0 | 0 | 89.10% | 0.92 | 0.09 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00010500 | 10.50 | 0.75 | 2.10 | 0.00 | 0 | 0 | 114.13% | 0.80 | 0.14 | -0.04 | 0.00 | 0.00 |
| ABR20250919C00011000 | 11.00 | 0.88 | 0.96 | 0.00 | 0 | 29 | 39.31% | 0.92 | 0.21 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00011500 | 11.50 | 0.43 | 0.49 | 0.00 | 0 | 244 | 32.05% | 0.79 | 0.51 | -0.01 | 0.01 | 0.00 |
| ABR20250919C00012000 | 12.00 | 0.13 | 0.17 | 0.16 | 108 | 10,489 | 27.46% | 0.46 | 0.81 | -0.01 | 0.01 | 0.00 |
| ABR20250919C00012500 | 12.50 | 0.03 | 0.06 | 0.05 | 17 | 772 | 30.67% | 0.16 | 0.45 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00013000 | 13.00 | 0.01 | 0.03 | 0.02 | 119 | 9,422 | 38.08% | 0.07 | 0.20 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 59 | 55.14% | 0.07 | 0.14 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00014000 | 14.00 | 0.02 | 0.03 | 0.02 | 2 | 7,146 | 64.86% | 0.05 | 0.10 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00014500 | 14.50 | 0.00 | 0.03 | 0.00 | 0 | 5 | 69.27% | 0.03 | 0.06 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00015000 | 15.00 | 0.00 | 0.02 | 0.00 | 0 | 92 | 74.20% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| ABR20250919C00015500 | 15.50 | 0.00 | 0.73 | 0.00 | 0 | 0 | 191.23% | 0.22 | 0.09 | -0.06 | 0.01 | 0.00 |
| ABR20250919C00016000 | 16.00 | 0.00 | 0.06 | 0.00 | 0 | 18,117 | 108.66% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| ABR20250919C00016500 | 16.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 218.30% | 0.20 | 0.07 | -0.07 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABR20250919P00007000 | 7.00 | 0.00 | 0.55 | 0.00 | 0 | 1,158 | 320.80% | -0.09 | 0.03 | -0.06 | 0.00 | -0.00 |
| ABR20250919P00007500 | 7.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 317.95% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| ABR20250919P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 870 | 144.70% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| ABR20250919P00008500 | 8.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 253.83% | -0.14 | 0.05 | -0.06 | 0.00 | -0.00 |
| ABR20250919P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 1,826 | 107.45% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| ABR20250919P00009500 | 9.50 | 0.00 | 0.73 | 0.00 | 0 | 35 | 193.99% | -0.17 | 0.07 | -0.06 | 0.00 | -0.00 |
| ABR20250919P00010000 | 10.00 | 0.01 | 0.02 | 0.02 | 2 | 1,921 | 69.80% | -0.04 | 0.07 | -0.01 | 0.00 | -0.00 |
| ABR20250919P00010500 | 10.50 | 0.00 | 0.04 | 0.00 | 0 | 198 | 50.66% | -0.04 | 0.10 | -0.00 | 0.00 | -0.00 |
| ABR20250919P00011000 | 11.00 | 0.02 | 0.03 | 0.03 | 39 | 1,664 | 39.58% | -0.08 | 0.21 | -0.01 | 0.00 | -0.00 |
| ABR20250919P00011500 | 11.50 | 0.05 | 0.07 | 0.05 | 79 | 714 | 30.29% | -0.20 | 0.52 | -0.01 | 0.00 | -0.00 |
| ABR20250919P00012000 | 12.00 | 0.23 | 0.37 | 0.21 | 324 | 815 | 27.88% | -0.54 | 0.80 | -0.01 | 0.01 | -0.00 |
| ABR20250919P00012500 | 12.50 | 0.61 | 0.67 | 0.63 | 10 | 76 | 29.91% | -0.84 | 0.45 | -0.01 | 0.00 | -0.00 |
| ABR20250919P00013000 | 13.00 | 1.04 | 1.20 | 0.00 | 0 | 74 | 38.86% | -0.93 | 0.21 | -0.01 | 0.00 | -0.00 |
| ABR20250919P00013500 | 13.50 | 1.36 | 2.10 | 0.00 | 0 | 0 | 91.13% | -0.80 | 0.17 | -0.03 | 0.00 | -0.00 |
| ABR20250919P00014000 | 14.00 | 1.93 | 2.18 | 0.00 | 0 | 76 | 63.45% | -0.95 | 0.09 | -0.01 | 0.00 | -0.00 |
| ABR20250919P00014500 | 14.50 | 2.24 | 3.30 | 0.00 | 0 | 0 | 130.32% | -0.82 | 0.11 | -0.04 | 0.00 | -0.00 |
| ABR20250919P00015000 | 15.00 | 2.50 | 3.25 | 0.00 | 0 | 0 | 127.42% | -0.87 | 0.10 | -0.03 | 0.00 | -0.00 |
| ABR20250919P00015500 | 15.50 | 2.92 | 4.75 | 0.00 | 0 | 0 | 169.83% | -0.82 | 0.09 | -0.05 | 0.00 | -0.00 |
| ABR20250919P00016000 | 16.00 | 3.95 | 6.10 | 0.00 | 0 | 21 | 151.51% | -0.88 | 0.07 | -0.03 | 0.00 | -0.00 |
| ABR20250919P00016500 | 16.50 | 4.05 | 6.60 | 0.00 | 0 | 0 | 146.02% | -0.92 | 0.06 | -0.02 | 0.00 | -0.00 |
