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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GE20250919P00257500 | 257.50 | 0.05 | 0.46 | 0.27 | 14 | 88 | 34.08% | -0.03 | 0.00 | -0.05 | 0.03 | -0.00 |
| GE20250919P00260000 | 260.00 | 0.13 | 0.28 | 0.24 | 94 | 6,146 | 34.46% | -0.05 | 0.01 | -0.08 | 0.04 | -0.00 |
| GE20250919P00262500 | 262.50 | 0.26 | 0.69 | 0.27 | 24 | 294 | 33.18% | -0.06 | 0.01 | -0.10 | 0.05 | -0.00 |
| GE20250919P00265000 | 265.00 | 0.00 | 0.45 | 0.21 | 176 | 355 | 32.10% | -0.08 | 0.01 | -0.13 | 0.06 | -0.00 |
| GE20250919P00267500 | 267.50 | 0.20 | 0.71 | 0.36 | 152 | 465 | 30.92% | -0.11 | 0.02 | -0.16 | 0.08 | -0.01 |
| GE20250919P00270000 | 270.00 | 0.78 | 0.87 | 0.87 | 388 | 1,319 | 29.97% | -0.15 | 0.02 | -0.19 | 0.09 | -0.01 |
| GE20250919P00272500 | 272.50 | 1.14 | 1.23 | 1.31 | 100 | 826 | 29.14% | -0.20 | 0.02 | -0.23 | 0.11 | -0.01 |
| GE20250919P00275000 | 275.00 | 1.66 | 1.87 | 1.69 | 1,266 | 219 | 28.45% | -0.27 | 0.03 | -0.27 | 0.13 | -0.01 |
| GE20250919P00277500 | 277.50 | 2.35 | 2.50 | 2.46 | 1,223 | 294 | 27.75% | -0.34 | 0.03 | -0.29 | 0.14 | -0.02 |
| GE20250919P00280000 | 280.00 | 3.25 | 3.35 | 3.25 | 116 | 759 | 27.48% | -0.43 | 0.04 | -0.31 | 0.15 | -0.02 |
| GE20250919P00282500 | 282.50 | 4.40 | 4.60 | 4.70 | 81 | 155 | 26.93% | -0.53 | 0.04 | -0.31 | 0.16 | -0.02 |
| GE20250919P00285000 | 285.00 | 5.75 | 6.00 | 5.50 | 16 | 122 | 27.14% | -0.62 | 0.04 | -0.30 | 0.15 | -0.03 |
| GE20250919P00287500 | 287.50 | 7.05 | 7.90 | 7.20 | 2 | 6 | 27.59% | -0.70 | 0.03 | -0.28 | 0.14 | -0.03 |
| GE20250919P00290000 | 290.00 | 9.20 | 9.65 | 9.82 | 1 | 69 | 26.19% | -0.79 | 0.03 | -0.22 | 0.11 | -0.03 |
| GE20250919P00292500 | 292.50 | 10.95 | 12.15 | 0.00 | 0 | 4 | 27.17% | -0.84 | 0.02 | -0.19 | 0.09 | -0.03 |
| GE20250919P00295000 | 295.00 | 13.30 | 13.90 | 0.00 | 0 | 0 | 23.68% | -0.93 | 0.02 | -0.10 | 0.05 | -0.02 |
| GE20250919P00297500 | 297.50 | 15.10 | 16.35 | 0.00 | 0 | 0 | 26.02% | -0.94 | 0.01 | -0.09 | 0.04 | -0.02 |
| GE20250919P00300000 | 300.00 | 17.45 | 18.75 | 18.80 | 2 | 13 | 26.79% | -0.97 | 0.01 | -0.07 | 0.03 | -0.02 |
| GE20250919P00302500 | 302.50 | 19.85 | 21.20 | 0.00 | 0 | 5 | 30.45% | -0.96 | 0.01 | -0.08 | 0.03 | -0.02 |
| GE20250919P00305000 | 305.00 | 22.40 | 24.40 | 0.00 | 0 | 0 | 33.20% | -0.97 | 0.01 | -0.08 | 0.03 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GE20250919C00257500 | 257.50 | 24.25 | 25.50 | 0.00 | 0 | 5 | 33.08% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| GE20250919C00260000 | 260.00 | 21.70 | 22.55 | 21.77 | 24 | 2,842 | 28.51% | 0.98 | 0.00 | -0.03 | 0.02 | 0.05 |
| GE20250919C00262500 | 262.50 | 19.30 | 20.60 | 20.37 | 3 | 30 | 32.01% | 0.95 | 0.01 | -0.09 | 0.04 | 0.05 |
| GE20250919C00265000 | 265.00 | 16.60 | 17.60 | 17.10 | 7 | 150 | 31.32% | 0.92 | 0.01 | -0.12 | 0.06 | 0.05 |
| GE20250919C00267500 | 267.50 | 14.65 | 15.20 | 15.00 | 1 | 406 | 30.74% | 0.89 | 0.02 | -0.15 | 0.07 | 0.04 |
| GE20250919C00270000 | 270.00 | 12.20 | 12.90 | 12.84 | 74 | 3,040 | 29.03% | 0.86 | 0.02 | -0.18 | 0.09 | 0.04 |
| GE20250919C00272500 | 272.50 | 9.80 | 10.80 | 10.35 | 8 | 466 | 28.31% | 0.80 | 0.02 | -0.22 | 0.11 | 0.04 |
| GE20250919C00275000 | 275.00 | 8.40 | 9.10 | 9.10 | 40 | 683 | 28.28% | 0.73 | 0.03 | -0.26 | 0.13 | 0.04 |
| GE20250919C00277500 | 277.50 | 6.60 | 7.00 | 7.20 | 58 | 909 | 27.44% | 0.66 | 0.03 | -0.29 | 0.14 | 0.03 |
| GE20250919C00280000 | 280.00 | 5.10 | 5.35 | 5.35 | 158 | 3,808 | 27.11% | 0.57 | 0.04 | -0.31 | 0.15 | 0.03 |
| GE20250919C00282500 | 282.50 | 3.75 | 4.00 | 3.85 | 178 | 297 | 26.59% | 0.48 | 0.04 | -0.30 | 0.16 | 0.02 |
| GE20250919C00285000 | 285.00 | 2.57 | 2.86 | 2.87 | 191 | 741 | 26.76% | 0.38 | 0.04 | -0.29 | 0.15 | 0.02 |
| GE20250919C00287500 | 287.50 | 1.70 | 2.00 | 1.96 | 58 | 152 | 26.79% | 0.30 | 0.03 | -0.26 | 0.14 | 0.02 |
| GE20250919C00290000 | 290.00 | 0.87 | 1.36 | 1.32 | 88 | 4,652 | 26.94% | 0.22 | 0.03 | -0.23 | 0.12 | 0.01 |
| GE20250919C00292500 | 292.50 | 0.78 | 1.05 | 0.95 | 113 | 118 | 27.10% | 0.16 | 0.02 | -0.18 | 0.10 | 0.01 |
| GE20250919C00295000 | 295.00 | 0.50 | 0.63 | 0.60 | 101 | 575 | 27.83% | 0.12 | 0.02 | -0.15 | 0.08 | 0.01 |
| GE20250919C00297500 | 297.50 | 0.34 | 0.74 | 0.41 | 30 | 56 | 27.74% | 0.08 | 0.01 | -0.11 | 0.06 | 0.00 |
| GE20250919C00300000 | 300.00 | 0.23 | 0.28 | 0.24 | 233 | 6,301 | 28.28% | 0.06 | 0.01 | -0.08 | 0.05 | 0.00 |
| GE20250919C00302500 | 302.50 | 0.03 | 0.23 | 0.12 | 17 | 1 | 26.87% | 0.03 | 0.01 | -0.04 | 0.03 | 0.00 |
| GE20250919C00305000 | 305.00 | 0.00 | 0.13 | 0.12 | 3 | 41 | 27.26% | 0.02 | 0.00 | -0.03 | 0.02 | 0.00 |
