Échéance
Calls
pour September 08, 2025
Puts
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALGM20250919C00017500 | 17.50 | 12.60 | 13.40 | 0.00 | 0 | 0 | 221.93% | 0.95 | 0.01 | -0.05 | 0.01 | 0.00 |
| ALGM20250919C00020000 | 20.00 | 10.10 | 10.90 | 0.00 | 0 | 1 | 176.97% | 0.94 | 0.01 | -0.05 | 0.01 | 0.00 |
| ALGM20250919C00022500 | 22.50 | 7.30 | 8.70 | 0.00 | 0 | 3 | 122.42% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| ALGM20250919C00025000 | 25.00 | 5.00 | 6.00 | 0.00 | 0 | 0 | 87.76% | 0.92 | 0.03 | -0.03 | 0.01 | 0.01 |
| ALGM20250919C00027500 | 27.50 | 2.90 | 3.60 | 0.00 | 0 | 1 | 59.08% | 0.86 | 0.07 | -0.03 | 0.01 | 0.01 |
| ALGM20250919C00030000 | 30.00 | 1.20 | 1.35 | 0.00 | 0 | 18 | 50.31% | 0.61 | 0.14 | -0.05 | 0.02 | 0.01 |
| ALGM20250919C00032500 | 32.50 | 0.30 | 0.40 | 0.00 | 0 | 59 | 48.21% | 0.26 | 0.12 | -0.04 | 0.02 | 0.00 |
| ALGM20250919C00035000 | 35.00 | 0.05 | 0.15 | 0.00 | 0 | 86 | 53.15% | 0.08 | 0.05 | -0.02 | 0.01 | 0.00 |
| ALGM20250919C00037500 | 37.50 | 0.00 | 0.25 | 0.00 | 0 | 70 | 76.55% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| ALGM20250919C00040000 | 40.00 | 0.00 | 0.65 | 0.00 | 0 | 13 | 118.15% | 0.12 | 0.03 | -0.05 | 0.01 | 0.00 |
| ALGM20250919C00042500 | 42.50 | 0.00 | 0.65 | 0.00 | 0 | 21 | 136.55% | 0.11 | 0.02 | -0.06 | 0.01 | 0.00 |
| ALGM20250919C00045000 | 45.00 | 0.00 | 0.65 | 0.00 | 0 | 53 | 153.26% | 0.10 | 0.02 | -0.06 | 0.01 | 0.00 |
| ALGM20250919C00047500 | 47.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 168.57% | 0.09 | 0.02 | -0.06 | 0.01 | 0.00 |
| ALGM20250919C00050000 | 50.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 182.73% | 0.08 | 0.02 | -0.07 | 0.01 | 0.00 |
| ALGM20250919C00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 139.48% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALGM20250919P00017500 | 17.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 228.64% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| ALGM20250919P00020000 | 20.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 183.02% | -0.07 | 0.01 | -0.06 | 0.01 | -0.00 |
| ALGM20250919P00022500 | 22.50 | 0.00 | 0.65 | 0.00 | 0 | 0 | 141.97% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| ALGM20250919P00025000 | 25.00 | 0.05 | 0.15 | 0.00 | 0 | 9,216 | 76.41% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| ALGM20250919P00027500 | 27.50 | 0.15 | 0.25 | 0.00 | 0 | 15 | 56.86% | -0.13 | 0.07 | -0.03 | 0.01 | -0.00 |
| ALGM20250919P00030000 | 30.00 | 0.80 | 0.90 | 0.85 | 1 | 294 | 50.45% | -0.39 | 0.14 | -0.05 | 0.02 | -0.00 |
| ALGM20250919P00032500 | 32.50 | 2.35 | 2.50 | 0.00 | 0 | 14 | 44.59% | -0.76 | 0.13 | -0.03 | 0.02 | -0.01 |
| ALGM20250919P00035000 | 35.00 | 4.10 | 5.30 | 0.00 | 0 | 7 | 74.40% | -0.83 | 0.06 | -0.04 | 0.01 | -0.01 |
| ALGM20250919P00037500 | 37.50 | 6.60 | 8.00 | 0.00 | 0 | 0 | 98.25% | -0.86 | 0.04 | -0.05 | 0.01 | -0.01 |
| ALGM20250919P00040000 | 40.00 | 9.10 | 10.20 | 0.00 | 0 | 0 | 119.09% | -0.88 | 0.03 | -0.05 | 0.01 | -0.01 |
| ALGM20250919P00042500 | 42.50 | 11.40 | 12.70 | 0.00 | 0 | 0 | 137.76% | -0.89 | 0.03 | -0.06 | 0.01 | -0.01 |
| ALGM20250919P00045000 | 45.00 | 14.10 | 14.80 | 0.00 | 0 | 0 | 116.91% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| ALGM20250919P00047500 | 47.50 | 16.40 | 17.80 | 0.00 | 0 | 0 | 175.96% | -0.90 | 0.02 | -0.07 | 0.01 | -0.01 |
| ALGM20250919P00050000 | 50.00 | 19.10 | 20.40 | 0.00 | 0 | 0 | 201.29% | -0.89 | 0.02 | -0.09 | 0.01 | -0.01 |
| ALGM20250919P00055000 | 55.00 | 22.80 | 26.50 | 0.00 | 0 | 0 | 204.16% | -0.93 | 0.01 | -0.06 | 0.01 | -0.01 |
