Échéance
Puts
pour September 10, 2025
Calls
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20250919P00130000 | 130.00 | 0.00 | 1.30 | 0.00 | 0 | 88 | 122.80% | -0.04 | 0.00 | -0.17 | 0.03 | -0.00 |
| HCI20250919P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 111.34% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| HCI20250919P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 99.20% | -0.06 | 0.00 | -0.16 | 0.03 | -0.00 |
| HCI20250919P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 97.85% | -0.08 | 0.01 | -0.22 | 0.04 | -0.00 |
| HCI20250919P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 85 | 85.18% | -0.09 | 0.01 | -0.21 | 0.05 | -0.00 |
| HCI20250919P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 74.05% | -0.11 | 0.01 | -0.21 | 0.05 | -0.00 |
| HCI20250919P00160000 | 160.00 | 0.00 | 2.25 | 0.00 | 0 | 7 | 62.15% | -0.13 | 0.01 | -0.20 | 0.06 | -0.01 |
| HCI20250919P00165000 | 165.00 | 0.05 | 1.65 | 0.00 | 0 | 11 | 45.69% | -0.15 | 0.02 | -0.16 | 0.06 | -0.01 |
| HCI20250919P00170000 | 170.00 | 0.00 | 3.30 | 0.00 | 0 | 0 | 43.48% | -0.25 | 0.03 | -0.22 | 0.09 | -0.01 |
| HCI20250919P00175000 | 175.00 | 1.00 | 4.80 | 0.00 | 0 | 1 | 37.72% | -0.39 | 0.04 | -0.23 | 0.11 | -0.02 |
| HCI20250919P00180000 | 180.00 | 3.30 | 7.00 | 0.00 | 0 | 0 | 35.94% | -0.58 | 0.04 | -0.22 | 0.11 | -0.02 |
| HCI20250919P00185000 | 185.00 | 6.50 | 9.30 | 0.00 | 0 | 0 | 37.31% | -0.75 | 0.03 | -0.19 | 0.09 | -0.03 |
| HCI20250919P00190000 | 190.00 | 10.50 | 14.50 | 0.00 | 0 | 0 | 40.39% | -0.85 | 0.02 | -0.15 | 0.06 | -0.02 |
| HCI20250919P00195000 | 195.00 | 15.20 | 19.20 | 0.00 | 0 | 0 | 44.36% | -0.91 | 0.01 | -0.12 | 0.04 | -0.02 |
| HCI20250919P00200000 | 200.00 | 20.10 | 24.10 | 0.00 | 0 | 0 | 48.67% | -0.94 | 0.01 | -0.09 | 0.03 | -0.02 |
| HCI20250919P00210000 | 210.00 | 30.20 | 33.90 | 0.00 | 0 | 0 | 65.44% | -0.95 | 0.01 | -0.11 | 0.03 | -0.02 |
| HCI20250919P00220000 | 220.00 | 40.00 | 44.00 | 0.00 | 0 | 0 | 89.07% | -0.93 | 0.01 | -0.18 | 0.04 | -0.03 |
| HCI20250919P00230000 | 230.00 | 50.00 | 54.00 | 0.00 | 0 | 0 | 87.24% | -0.97 | 0.00 | -0.09 | 0.02 | -0.02 |
| HCI20250919P00240000 | 240.00 | 60.00 | 64.00 | 0.00 | 0 | 0 | 95.45% | -0.98 | 0.00 | -0.08 | 0.01 | -0.02 |
| HCI20250919P00250000 | 250.00 | 70.00 | 74.00 | 0.00 | 0 | 0 | 115.47% | -0.97 | 0.00 | -0.13 | 0.02 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HCI20250919C00130000 | 130.00 | 46.90 | 49.20 | 0.00 | 0 | 9 | 125.87% | 0.95 | 0.00 | -0.18 | 0.03 | 0.03 |
| HCI20250919C00135000 | 135.00 | 42.20 | 44.20 | 0.00 | 0 | 7 | 113.09% | 0.95 | 0.00 | -0.17 | 0.03 | 0.03 |
| HCI20250919C00140000 | 140.00 | 36.10 | 40.10 | 0.00 | 0 | 701 | 119.05% | 0.91 | 0.00 | -0.28 | 0.04 | 0.03 |
| HCI20250919C00145000 | 145.00 | 31.10 | 35.10 | 0.00 | 0 | 2 | 105.42% | 0.90 | 0.01 | -0.27 | 0.05 | 0.03 |
| HCI20250919C00150000 | 150.00 | 26.10 | 30.10 | 0.00 | 0 | 12 | 93.91% | 0.89 | 0.01 | -0.27 | 0.05 | 0.03 |
| HCI20250919C00155000 | 155.00 | 21.10 | 25.10 | 0.00 | 0 | 55 | 80.43% | 0.87 | 0.01 | -0.25 | 0.06 | 0.03 |
| HCI20250919C00160000 | 160.00 | 16.30 | 20.20 | 0.00 | 0 | 16 | 69.97% | 0.84 | 0.01 | -0.26 | 0.07 | 0.03 |
| HCI20250919C00165000 | 165.00 | 11.60 | 14.90 | 0.00 | 0 | 113 | 25.61% | 0.97 | 0.01 | -0.02 | 0.02 | 0.04 |
| HCI20250919C00170000 | 170.00 | 7.70 | 11.20 | 0.00 | 0 | 110 | 33.46% | 0.80 | 0.03 | -0.14 | 0.08 | 0.03 |
| HCI20250919C00175000 | 175.00 | 4.20 | 7.70 | 4.53 | 3 | 5 | 33.40% | 0.62 | 0.04 | -0.20 | 0.11 | 0.03 |
| HCI20250919C00180000 | 180.00 | 1.95 | 4.90 | 1.87 | 3 | 3 | 34.30% | 0.41 | 0.04 | -0.21 | 0.11 | 0.02 |
| HCI20250919C00185000 | 185.00 | 0.00 | 3.50 | 0.00 | 0 | 3 | 35.78% | 0.25 | 0.03 | -0.18 | 0.09 | 0.01 |
| HCI20250919C00190000 | 190.00 | 0.00 | 2.45 | 0.00 | 0 | 3 | 45.55% | 0.18 | 0.02 | -0.19 | 0.07 | 0.01 |
| HCI20250919C00195000 | 195.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 54.64% | 0.15 | 0.02 | -0.19 | 0.07 | 0.01 |
| HCI20250919C00200000 | 200.00 | 0.00 | 2.20 | 0.00 | 0 | 5 | 63.87% | 0.13 | 0.01 | -0.21 | 0.06 | 0.01 |
| HCI20250919C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 80.88% | 0.11 | 0.01 | -0.22 | 0.05 | 0.00 |
| HCI20250919C00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 96.62% | 0.09 | 0.01 | -0.24 | 0.05 | 0.00 |
| HCI20250919C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 111.05% | 0.08 | 0.00 | -0.25 | 0.04 | 0.00 |
| HCI20250919C00240000 | 240.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 116.16% | 0.06 | 0.00 | -0.20 | 0.03 | 0.00 |
| HCI20250919C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 136.92% | 0.07 | 0.00 | -0.27 | 0.04 | 0.00 |
