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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDSN20250919P00001000 | 1.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HDSN20250919P00002000 | 2.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HDSN20250919P00003000 | 3.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 796.24% | -0.05 | 0.01 | -0.08 | 0.00 | -0.00 |
| HDSN20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 625.12% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| HDSN20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 498.16% | -0.08 | 0.02 | -0.08 | 0.00 | -0.00 |
| HDSN20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 394.95% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| HDSN20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 308.15% | -0.14 | 0.05 | -0.07 | 0.00 | -0.00 |
| HDSN20250919P00008000 | 8.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 230.34% | -0.18 | 0.08 | -0.06 | 0.00 | -0.00 |
| HDSN20250919P00009000 | 9.00 | 0.00 | 0.10 | 0.00 | 0 | 8 | 71.55% | -0.10 | 0.17 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00010000 | 10.00 | 0.00 | 0.40 | 0.00 | 0 | 69 | 40.17% | -0.37 | 0.66 | -0.02 | 0.01 | -0.00 |
| HDSN20250919P00011000 | 11.00 | 0.00 | 1.10 | 0.00 | 0 | 5 | 49.04% | -0.87 | 0.31 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00012000 | 12.00 | 1.60 | 2.10 | 0.00 | 0 | 0 | 70.57% | -0.95 | 0.10 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00013000 | 13.00 | 2.60 | 2.90 | 0.00 | 0 | 0 | 97.38% | -0.96 | 0.06 | -0.01 | 0.00 | -0.00 |
| HDSN20250919P00014000 | 14.00 | 3.60 | 3.90 | 0.00 | 0 | 0 | 190.42% | -0.86 | 0.08 | -0.04 | 0.00 | -0.00 |
| HDSN20250919P00015000 | 15.00 | 4.60 | 5.10 | 0.00 | 0 | 0 | 217.67% | -0.87 | 0.07 | -0.04 | 0.00 | -0.00 |
| HDSN20250919P00016000 | 16.00 | 5.60 | 6.10 | 0.00 | 0 | 0 | 162.88% | -0.97 | 0.03 | -0.01 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HDSN20250919C00001000 | 1.00 | 8.90 | 9.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| HDSN20250919C00002000 | 2.00 | 8.00 | 8.80 | 0.00 | 0 | 0 | 721.39% | 0.98 | 0.00 | -0.03 | 0.00 | 0.00 |
| HDSN20250919C00003000 | 3.00 | 7.00 | 7.80 | 0.00 | 0 | 0 | 455.26% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00004000 | 4.00 | 6.00 | 7.10 | 0.00 | 0 | 0 | 473.27% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| HDSN20250919C00005000 | 5.00 | 5.10 | 6.00 | 0.00 | 0 | 0 | 268.53% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00006000 | 6.00 | 4.00 | 5.00 | 0.00 | 0 | 0 | 260.53% | 0.95 | 0.03 | -0.03 | 0.00 | 0.00 |
| HDSN20250919C00007000 | 7.00 | 2.55 | 4.10 | 0.00 | 0 | 0 | 153.04% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00008000 | 8.00 | 1.70 | 3.00 | 0.00 | 0 | 1 | 122.25% | 0.93 | 0.08 | -0.02 | 0.00 | 0.00 |
| HDSN20250919C00009000 | 9.00 | 0.00 | 2.10 | 0.00 | 0 | 62 | 111.35% | 0.81 | 0.17 | -0.03 | 0.00 | 0.00 |
| HDSN20250919C00010000 | 10.00 | 0.00 | 1.15 | 0.00 | 0 | 51 | 31.71% | 0.66 | 0.83 | -0.01 | 0.01 | 0.00 |
| HDSN20250919C00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 209 | 41.90% | 0.09 | 0.28 | -0.01 | 0.00 | 0.00 |
| HDSN20250919C00012000 | 12.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 143.67% | 0.23 | 0.15 | -0.04 | 0.00 | 0.00 |
| HDSN20250919C00013000 | 13.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 210.97% | 0.25 | 0.11 | -0.07 | 0.00 | 0.00 |
| HDSN20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 245.14% | 0.22 | 0.09 | -0.07 | 0.00 | 0.00 |
| HDSN20250919C00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 275.21% | 0.21 | 0.07 | -0.08 | 0.00 | 0.00 |
| HDSN20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 302.14% | 0.19 | 0.06 | -0.08 | 0.00 | 0.00 |
