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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20250919C00076000 | 76.00 | 9.80 | 10.60 | 0.00 | 0 | 6 | 43.30% | 0.95 | 0.01 | -0.02 | 0.01 | 0.02 |
| HACK20250919C00077000 | 77.00 | 9.00 | 9.60 | 0.00 | 0 | 26 | 53.52% | 0.89 | 0.02 | -0.06 | 0.03 | 0.02 |
| HACK20250919C00078000 | 78.00 | 7.90 | 8.60 | 0.00 | 0 | 37 | 40.94% | 0.92 | 0.02 | -0.04 | 0.02 | 0.02 |
| HACK20250919C00079000 | 79.00 | 6.90 | 7.60 | 0.00 | 0 | 12 | 37.01% | 0.92 | 0.03 | -0.04 | 0.02 | 0.02 |
| HACK20250919C00080000 | 80.00 | 6.00 | 6.60 | 0.00 | 0 | 110 | 30.70% | 0.92 | 0.03 | -0.03 | 0.02 | 0.02 |
| HACK20250919C00081000 | 81.00 | 5.00 | 5.60 | 0.00 | 0 | 94 | 26.68% | 0.91 | 0.04 | -0.03 | 0.02 | 0.02 |
| HACK20250919C00082000 | 82.00 | 4.00 | 6.00 | 0.00 | 0 | 31 | 20.51% | 0.92 | 0.05 | -0.02 | 0.02 | 0.02 |
| HACK20250919C00083000 | 83.00 | 3.10 | 3.70 | 3.23 | 1 | 20 | 18.43% | 0.88 | 0.07 | -0.02 | 0.03 | 0.02 |
| HACK20250919C00084000 | 84.00 | 2.30 | 2.75 | 2.50 | 2 | 81 | 18.62% | 0.79 | 0.10 | -0.04 | 0.04 | 0.02 |
| HACK20250919C00085000 | 85.00 | 1.55 | 1.95 | 1.44 | 33 | 219 | 18.11% | 0.68 | 0.13 | -0.04 | 0.05 | 0.02 |
| HACK20250919C00090000 | 90.00 | 0.00 | 0.05 | 0.05 | 3 | 382 | 13.38% | 0.03 | 0.04 | -0.01 | 0.01 | 0.00 |
| HACK20250919C00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 93 | 26.40% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| HACK20250919C00100000 | 100.00 | 0.00 | 0.10 | 0.00 | 0 | 18 | 41.81% | 0.02 | 0.01 | -0.01 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20250919P00076000 | 76.00 | 0.00 | 1.30 | 0.00 | 0 | 2 | 37.15% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| HACK20250919P00077000 | 77.00 | 0.00 | 1.60 | 0.00 | 0 | 129 | 33.85% | -0.03 | 0.01 | -0.01 | 0.01 | -0.00 |
| HACK20250919P00078000 | 78.00 | 0.00 | 0.20 | 0.00 | 0 | 97 | 32.85% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| HACK20250919P00079000 | 79.00 | 0.00 | 1.60 | 0.00 | 0 | 3 | 29.37% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| HACK20250919P00080000 | 80.00 | 0.00 | 0.20 | 0.00 | 0 | 16 | 27.47% | -0.06 | 0.03 | -0.02 | 0.02 | -0.00 |
| HACK20250919P00081000 | 81.00 | 0.00 | 0.25 | 0.00 | 0 | 10 | 22.36% | -0.05 | 0.03 | -0.02 | 0.02 | -0.00 |
| HACK20250919P00082000 | 82.00 | 0.00 | 0.15 | 0.24 | 1 | 14 | 20.07% | -0.07 | 0.05 | -0.02 | 0.02 | -0.00 |
| HACK20250919P00083000 | 83.00 | 0.00 | 0.25 | 0.00 | 0 | 13 | 17.24% | -0.10 | 0.07 | -0.02 | 0.03 | -0.00 |
| HACK20250919P00084000 | 84.00 | 0.00 | 0.45 | 0.00 | 0 | 23 | 17.85% | -0.20 | 0.10 | -0.03 | 0.04 | -0.00 |
| HACK20250919P00085000 | 85.00 | 0.00 | 0.70 | 0.00 | 0 | 32 | 17.05% | -0.31 | 0.14 | -0.04 | 0.05 | -0.01 |
| HACK20250919P00090000 | 90.00 | 3.50 | 4.20 | 0.00 | 0 | 0 | 19.28% | -0.90 | 0.06 | -0.02 | 0.03 | -0.01 |
| HACK20250919P00095000 | 95.00 | 8.50 | 9.20 | 0.00 | 0 | 0 | 32.30% | -0.96 | 0.02 | -0.02 | 0.01 | -0.01 |
| HACK20250919P00100000 | 100.00 | 13.40 | 14.30 | 0.00 | 0 | 0 | 66.41% | -0.89 | 0.02 | -0.08 | 0.03 | -0.02 |
