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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMB20250919P00090500 | 90.50 | 0.00 | 1.70 | 0.00 | 0 | 0 | 44.76% | -0.19 | 0.05 | -0.12 | 0.04 | -0.00 |
| EMB20250919P00091000 | 91.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 41.84% | -0.20 | 0.05 | -0.11 | 0.04 | -0.00 |
| EMB20250919P00091500 | 91.50 | 0.00 | 1.40 | 0.00 | 0 | 0 | 34.87% | -0.19 | 0.06 | -0.09 | 0.04 | -0.00 |
| EMB20250919P00092000 | 92.00 | 0.00 | 0.20 | 0.00 | 0 | 5,159 | 18.93% | -0.09 | 0.06 | -0.03 | 0.02 | -0.00 |
| EMB20250919P00092500 | 92.50 | 0.00 | 1.70 | 0.00 | 0 | 0 | 32.75% | -0.25 | 0.07 | -0.10 | 0.04 | -0.00 |
| EMB20250919P00093000 | 93.00 | 0.00 | 1.40 | 0.00 | 0 | 3,000 | 26.04% | -0.24 | 0.09 | -0.08 | 0.04 | -0.00 |
| EMB20250919P00093500 | 93.50 | 0.00 | 1.40 | 0.00 | 0 | 0 | 22.91% | -0.27 | 0.11 | -0.07 | 0.04 | -0.00 |
| EMB20250919P00094000 | 94.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 10.54% | -0.17 | 0.18 | -0.02 | 0.03 | -0.00 |
| EMB20250919P00094500 | 94.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 13.56% | -0.32 | 0.20 | -0.05 | 0.05 | -0.01 |
| EMB20250919P00095000 | 95.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 6.91% | -0.36 | 0.41 | -0.03 | 0.05 | -0.01 |
| EMB20250919P00095500 | 95.50 | 0.00 | 1.45 | 0.00 | 0 | 0 | 8.14% | -0.56 | 0.37 | -0.03 | 0.05 | -0.01 |
| EMB20250919P00096000 | 96.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 10.81% | -0.68 | 0.25 | -0.04 | 0.05 | -0.01 |
| EMB20250919P00096500 | 96.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 9.47% | -0.83 | 0.21 | -0.02 | 0.04 | -0.01 |
| EMB20250919P00097000 | 97.00 | 0.30 | 4.90 | 0.00 | 0 | 0 | 14.19% | -0.81 | 0.15 | -0.04 | 0.04 | -0.01 |
| EMB20250919P00097500 | 97.50 | 0.10 | 4.30 | 0.00 | 0 | 0 | 40.07% | -0.65 | 0.07 | -0.14 | 0.05 | -0.01 |
| EMB20250919P00098000 | 98.00 | 0.50 | 4.00 | 0.00 | 0 | 0 | 16.38% | -0.89 | 0.09 | -0.03 | 0.03 | -0.01 |
| EMB20250919P00099000 | 99.00 | 1.30 | 6.00 | 0.00 | 0 | 0 | 22.66% | -0.88 | 0.07 | -0.04 | 0.03 | -0.01 |
| EMB20250919P00100000 | 100.00 | 2.50 | 7.00 | 0.00 | 0 | 0 | 41.11% | -0.79 | 0.05 | -0.11 | 0.04 | -0.01 |
| EMB20250919P00101000 | 101.00 | 3.00 | 7.70 | 0.00 | 0 | 0 | 46.08% | -0.81 | 0.04 | -0.12 | 0.04 | -0.01 |
| EMB20250919P00102000 | 102.00 | 4.20 | 9.00 | 0.00 | 0 | 0 | 47.83% | -0.84 | 0.04 | -0.11 | 0.03 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMB20250919C00090500 | 90.50 | 2.50 | 7.30 | 0.00 | 0 | 0 | 31.34% | 0.89 | 0.05 | -0.05 | 0.03 | 0.02 |
| EMB20250919C00091000 | 91.00 | 2.40 | 6.40 | 0.00 | 0 | 0 | 24.68% | 0.91 | 0.05 | -0.03 | 0.02 | 0.02 |
| EMB20250919C00091500 | 91.50 | 1.80 | 6.50 | 0.00 | 0 | 0 | 46.93% | 0.74 | 0.05 | -0.14 | 0.04 | 0.01 |
| EMB20250919C00092000 | 92.00 | 1.40 | 5.40 | 0.00 | 0 | 0 | 48.15% | 0.71 | 0.05 | -0.16 | 0.05 | 0.01 |
| EMB20250919C00092500 | 92.50 | 0.50 | 5.20 | 0.00 | 0 | 0 | 40.28% | 0.71 | 0.06 | -0.13 | 0.05 | 0.01 |
| EMB20250919C00093000 | 93.00 | 0.05 | 4.90 | 0.00 | 0 | 5 | 36.83% | 0.69 | 0.07 | -0.12 | 0.05 | 0.01 |
| EMB20250919C00093500 | 93.50 | 0.00 | 3.90 | 0.00 | 0 | 0 | 37.41% | 0.65 | 0.07 | -0.13 | 0.05 | 0.01 |
| EMB20250919C00094000 | 94.00 | 1.00 | 1.70 | 0.00 | 0 | 156 | 8.93% | 0.87 | 0.18 | -0.02 | 0.03 | 0.02 |
| EMB20250919C00094500 | 94.50 | 0.00 | 4.80 | 0.00 | 0 | 0 | 4.65% | 0.91 | 0.26 | -0.01 | 0.02 | 0.02 |
| EMB20250919C00095000 | 95.00 | 0.25 | 0.70 | 0.45 | 2 | 123 | 4.29% | 0.72 | 0.59 | -0.01 | 0.05 | 0.01 |
| EMB20250919C00095500 | 95.50 | 0.00 | 1.10 | 0.00 | 0 | 1 | 10.09% | 0.45 | 0.30 | -0.04 | 0.05 | 0.01 |
| EMB20250919C00096000 | 96.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 16.94% | 0.39 | 0.17 | -0.06 | 0.05 | 0.01 |
| EMB20250919C00096500 | 96.50 | 0.00 | 1.60 | 0.00 | 0 | 0 | 20.49% | 0.34 | 0.13 | -0.07 | 0.05 | 0.01 |
| EMB20250919C00097000 | 97.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 24.84% | 0.31 | 0.11 | -0.08 | 0.05 | 0.01 |
| EMB20250919C00097500 | 97.50 | 0.00 | 1.60 | 0.00 | 0 | 0 | 26.84% | 0.28 | 0.09 | -0.09 | 0.04 | 0.00 |
| EMB20250919C00098000 | 98.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 30.93% | 0.27 | 0.08 | -0.10 | 0.04 | 0.00 |
| EMB20250919C00099000 | 99.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 32.73% | 0.21 | 0.07 | -0.09 | 0.04 | 0.00 |
| EMB20250919C00100000 | 100.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 41.79% | 0.21 | 0.05 | -0.12 | 0.04 | 0.00 |
| EMB20250919C00101000 | 101.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 46.78% | 0.20 | 0.04 | -0.12 | 0.04 | 0.00 |
| EMB20250919C00102000 | 102.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 51.56% | 0.18 | 0.04 | -0.13 | 0.04 | 0.00 |
