Échéance
Puts
pour September 12, 2025
Calls
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO20250919P00058000 | 58.00 | 0.00 | 0.01 | 0.00 | 0 | 20 | 38.35% | -0.00 | 0.00 | -0.00 | 0.00 | -0.00 |
| CSCO20250919P00059000 | 59.00 | 0.00 | 0.01 | 0.00 | 0 | 11 | 34.03% | -0.01 | 0.00 | -0.00 | 0.00 | -0.00 |
| CSCO20250919P00060000 | 60.00 | 0.00 | 0.01 | 0.01 | 29 | 11,428 | 29.73% | -0.01 | 0.01 | -0.00 | 0.00 | -0.00 |
| CSCO20250919P00061000 | 61.00 | 0.00 | 0.02 | 0.02 | 2 | 77 | 29.31% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| CSCO20250919P00062000 | 62.00 | 0.01 | 0.02 | 0.03 | 737 | 201 | 26.56% | -0.03 | 0.03 | -0.01 | 0.01 | -0.00 |
| CSCO20250919P00062500 | 62.50 | 0.02 | 0.04 | 0.05 | 29 | 7,782 | 24.77% | -0.03 | 0.03 | -0.01 | 0.01 | -0.00 |
| CSCO20250919P00063000 | 63.00 | 0.03 | 0.06 | 0.05 | 166 | 485 | 24.99% | -0.06 | 0.05 | -0.02 | 0.01 | -0.00 |
| CSCO20250919P00064000 | 64.00 | 0.08 | 0.12 | 0.11 | 143 | 252 | 23.13% | -0.11 | 0.09 | -0.03 | 0.02 | -0.00 |
| CSCO20250919P00065000 | 65.00 | 0.22 | 0.24 | 0.22 | 475 | 8,254 | 21.30% | -0.21 | 0.15 | -0.04 | 0.03 | -0.00 |
| CSCO20250919P00066000 | 66.00 | 0.47 | 0.50 | 0.50 | 589 | 2,313 | 20.66% | -0.39 | 0.20 | -0.05 | 0.04 | -0.00 |
| CSCO20250919P00067000 | 67.00 | 0.94 | 0.98 | 0.94 | 351 | 2,472 | 20.45% | -0.60 | 0.21 | -0.05 | 0.04 | -0.01 |
| CSCO20250919P00067500 | 67.50 | 1.25 | 1.31 | 1.31 | 127 | 4,943 | 20.12% | -0.70 | 0.19 | -0.05 | 0.03 | -0.01 |
| CSCO20250919P00068000 | 68.00 | 1.63 | 1.69 | 1.60 | 316 | 1,683 | 20.02% | -0.79 | 0.17 | -0.04 | 0.03 | -0.01 |
| CSCO20250919P00069000 | 69.00 | 2.40 | 2.67 | 2.61 | 71 | 385 | 20.22% | -0.92 | 0.10 | -0.02 | 0.01 | -0.01 |
| CSCO20250919P00070000 | 70.00 | 3.40 | 3.55 | 3.50 | 43 | 5,612 | 21.53% | -0.98 | 0.06 | -0.01 | 0.01 | -0.00 |
| CSCO20250919P00071000 | 71.00 | 4.40 | 5.10 | 4.05 | 1 | 60 | 26.13% | -0.98 | 0.04 | -0.01 | 0.00 | -0.00 |
| CSCO20250919P00072000 | 72.00 | 5.40 | 6.25 | 5.15 | 1 | 33 | 30.56% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| CSCO20250919P00072500 | 72.50 | 5.90 | 6.10 | 0.00 | 0 | 82 | 40.06% | -0.94 | 0.04 | -0.03 | 0.01 | -0.01 |
| CSCO20250919P00073000 | 73.00 | 6.25 | 6.55 | 0.00 | 0 | 1 | 42.51% | -0.95 | 0.03 | -0.03 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSCO20250919C00058000 | 58.00 | 8.40 | 8.65 | 0.00 | 0 | 23 | 35.87% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| CSCO20250919C00059000 | 59.00 | 7.50 | 7.65 | 0.00 | 0 | 20 | 30.50% | 1.00 | 0.00 | 0.00 | 0.00 | 0.01 |
| CSCO20250919C00060000 | 60.00 | 6.55 | 6.65 | 6.55 | 72 | 6,552 | 36.89% | 0.98 | 0.01 | -0.01 | 0.00 | 0.01 |
| CSCO20250919C00061000 | 61.00 | 5.35 | 5.65 | 0.00 | 0 | 17 | 31.63% | 0.98 | 0.02 | -0.01 | 0.01 | 0.01 |
| CSCO20250919C00062000 | 62.00 | 4.55 | 4.70 | 4.40 | 11 | 103 | 26.38% | 0.97 | 0.02 | -0.01 | 0.01 | 0.01 |
| CSCO20250919C00062500 | 62.50 | 4.05 | 4.20 | 4.14 | 1,971 | 13,217 | 23.76% | 0.97 | 0.03 | -0.01 | 0.01 | 0.01 |
| CSCO20250919C00063000 | 63.00 | 3.55 | 3.70 | 3.60 | 10 | 47 | 29.61% | 0.91 | 0.06 | -0.03 | 0.02 | 0.01 |
| CSCO20250919C00064000 | 64.00 | 2.59 | 2.73 | 2.60 | 125 | 75 | 22.95% | 0.89 | 0.09 | -0.03 | 0.02 | 0.01 |
| CSCO20250919C00065000 | 65.00 | 1.78 | 1.84 | 1.81 | 137 | 6,929 | 21.58% | 0.78 | 0.15 | -0.04 | 0.03 | 0.01 |
| CSCO20250919C00066000 | 66.00 | 1.04 | 1.10 | 1.10 | 996 | 116 | 20.61% | 0.62 | 0.20 | -0.05 | 0.04 | 0.01 |
| CSCO20250919C00067000 | 67.00 | 0.52 | 0.54 | 0.54 | 5,853 | 4,020 | 20.23% | 0.41 | 0.21 | -0.05 | 0.04 | 0.01 |
| CSCO20250919C00067500 | 67.50 | 0.34 | 0.36 | 0.38 | 2,742 | 11,769 | 20.14% | 0.31 | 0.19 | -0.05 | 0.03 | 0.00 |
| CSCO20250919C00068000 | 68.00 | 0.22 | 0.24 | 0.23 | 946 | 4,594 | 20.03% | 0.22 | 0.16 | -0.04 | 0.03 | 0.00 |
| CSCO20250919C00069000 | 69.00 | 0.09 | 0.10 | 0.10 | 844 | 7,050 | 20.70% | 0.11 | 0.10 | -0.02 | 0.02 | 0.00 |
| CSCO20250919C00070000 | 70.00 | 0.03 | 0.06 | 0.05 | 1,470 | 41,734 | 21.88% | 0.05 | 0.05 | -0.01 | 0.01 | 0.00 |
| CSCO20250919C00071000 | 71.00 | 0.01 | 0.03 | 0.03 | 5,170 | 3,719 | 23.68% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| CSCO20250919C00072000 | 72.00 | 0.01 | 0.03 | 0.01 | 129 | 783 | 26.73% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CSCO20250919C00072500 | 72.50 | 0.01 | 0.02 | 0.01 | 177 | 17,930 | 28.72% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CSCO20250919C00073000 | 73.00 | 0.00 | 0.01 | 0.00 | 0 | 257 | 26.74% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CSCO20250919C00074000 | 74.00 | 0.00 | 0.01 | 0.00 | 0 | 161 | 30.18% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CSCO20250919C00077000 | 77.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 39.98% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
