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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTU20250919P00622500 | 622.50 | 1.75 | 3.20 | 2.37 | 2 | 1 | 29.95% | -0.17 | 0.01 | -0.48 | 0.23 | -0.02 |
| INTU20250919P00625000 | 625.00 | 2.25 | 3.20 | 2.60 | 21 | 6 | 28.97% | -0.19 | 0.01 | -0.50 | 0.24 | -0.02 |
| INTU20250919P00627500 | 627.50 | 2.65 | 3.60 | 3.00 | 12 | 0 | 28.85% | -0.21 | 0.01 | -0.54 | 0.26 | -0.02 |
| INTU20250919P00630000 | 630.00 | 3.30 | 4.10 | 4.20 | 40 | 363 | 28.61% | -0.24 | 0.01 | -0.58 | 0.28 | -0.03 |
| INTU20250919P00632500 | 632.50 | 4.20 | 4.90 | 3.67 | 22 | 25 | 28.56% | -0.27 | 0.01 | -0.62 | 0.30 | -0.03 |
| INTU20250919P00635000 | 635.00 | 5.00 | 5.70 | 4.79 | 44 | 34 | 28.56% | -0.30 | 0.01 | -0.66 | 0.32 | -0.04 |
| INTU20250919P00637500 | 637.50 | 5.80 | 6.50 | 5.60 | 30 | 4 | 28.36% | -0.34 | 0.01 | -0.69 | 0.33 | -0.04 |
| INTU20250919P00640000 | 640.00 | 6.80 | 7.50 | 6.70 | 55 | 176 | 27.98% | -0.38 | 0.02 | -0.70 | 0.34 | -0.04 |
| INTU20250919P00642500 | 642.50 | 6.40 | 8.60 | 7.10 | 46 | 9 | 28.05% | -0.41 | 0.02 | -0.73 | 0.35 | -0.05 |
| INTU20250919P00645000 | 645.00 | 9.00 | 9.70 | 8.71 | 97 | 16 | 27.72% | -0.45 | 0.02 | -0.73 | 0.36 | -0.05 |
| INTU20250919P00647500 | 647.50 | 10.10 | 11.10 | 10.50 | 43 | 9 | 27.76% | -0.49 | 0.02 | -0.74 | 0.36 | -0.05 |
| INTU20250919P00650000 | 650.00 | 10.20 | 12.40 | 12.00 | 119 | 1,113 | 27.32% | -0.53 | 0.02 | -0.72 | 0.36 | -0.06 |
| INTU20250919P00652500 | 652.50 | 13.00 | 14.30 | 12.10 | 8 | 16 | 27.51% | -0.57 | 0.02 | -0.72 | 0.35 | -0.06 |
| INTU20250919P00655000 | 655.00 | 14.30 | 16.00 | 14.14 | 12 | 35 | 27.75% | -0.61 | 0.02 | -0.71 | 0.34 | -0.06 |
| INTU20250919P00657500 | 657.50 | 15.00 | 17.70 | 0.00 | 0 | 9 | 27.04% | -0.65 | 0.02 | -0.67 | 0.33 | -0.07 |
| INTU20250919P00660000 | 660.00 | 17.20 | 19.00 | 18.20 | 48 | 923 | 26.31% | -0.70 | 0.02 | -0.61 | 0.31 | -0.07 |
| INTU20250919P00662500 | 662.50 | 18.60 | 23.60 | 12.20 | 1 | 15 | 28.23% | -0.72 | 0.01 | -0.64 | 0.30 | -0.07 |
| INTU20250919P00665000 | 665.00 | 20.40 | 24.00 | 18.70 | 2 | 43 | 27.15% | -0.76 | 0.01 | -0.56 | 0.28 | -0.07 |
| INTU20250919P00667500 | 667.50 | 22.20 | 26.30 | 0.00 | 0 | 5 | 28.58% | -0.78 | 0.01 | -0.57 | 0.27 | -0.07 |
| INTU20250919P00670000 | 670.00 | 24.20 | 28.70 | 24.65 | 9 | 293 | 31.12% | -0.78 | 0.01 | -0.61 | 0.26 | -0.07 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTU20250919C00622500 | 622.50 | 24.20 | 29.10 | 0.00 | 0 | 0 | 28.53% | 0.85 | 0.01 | -0.43 | 0.22 | 0.10 |
| INTU20250919C00625000 | 625.00 | 22.50 | 26.70 | 0.00 | 0 | 14 | 28.67% | 0.82 | 0.01 | -0.48 | 0.24 | 0.10 |
| INTU20250919C00627500 | 627.50 | 20.80 | 24.90 | 0.00 | 0 | 0 | 28.13% | 0.80 | 0.01 | -0.51 | 0.26 | 0.09 |
| INTU20250919C00630000 | 630.00 | 19.10 | 22.40 | 0.00 | 0 | 68 | 28.21% | 0.77 | 0.01 | -0.56 | 0.28 | 0.09 |
| INTU20250919C00632500 | 632.50 | 17.60 | 20.40 | 0.00 | 0 | 0 | 27.33% | 0.74 | 0.01 | -0.58 | 0.29 | 0.09 |
| INTU20250919C00635000 | 635.00 | 15.30 | 18.80 | 0.00 | 0 | 0 | 29.96% | 0.69 | 0.01 | -0.69 | 0.32 | 0.08 |
| INTU20250919C00637500 | 637.50 | 14.30 | 17.20 | 0.00 | 0 | 0 | 27.69% | 0.66 | 0.01 | -0.66 | 0.33 | 0.08 |
| INTU20250919C00640000 | 640.00 | 12.80 | 15.70 | 13.70 | 30 | 158 | 27.34% | 0.63 | 0.02 | -0.68 | 0.34 | 0.08 |
| INTU20250919C00642500 | 642.50 | 11.20 | 13.90 | 12.40 | 4 | 0 | 26.64% | 0.59 | 0.02 | -0.68 | 0.35 | 0.07 |
| INTU20250919C00645000 | 645.00 | 9.90 | 11.80 | 11.09 | 32 | 1 | 27.12% | 0.55 | 0.02 | -0.71 | 0.36 | 0.07 |
| INTU20250919C00647500 | 647.50 | 9.00 | 11.00 | 9.60 | 39 | 1 | 26.53% | 0.51 | 0.02 | -0.70 | 0.36 | 0.06 |
| INTU20250919C00650000 | 650.00 | 7.50 | 12.50 | 8.95 | 151 | 976 | 26.89% | 0.47 | 0.02 | -0.71 | 0.36 | 0.06 |
| INTU20250919C00652500 | 652.50 | 6.10 | 9.20 | 7.50 | 8 | 0 | 26.01% | 0.43 | 0.02 | -0.67 | 0.35 | 0.05 |
| INTU20250919C00655000 | 655.00 | 5.50 | 7.70 | 6.90 | 87 | 3 | 26.39% | 0.39 | 0.02 | -0.67 | 0.34 | 0.05 |
| INTU20250919C00657500 | 657.50 | 4.80 | 7.10 | 8.80 | 10 | 10 | 26.44% | 0.35 | 0.02 | -0.64 | 0.33 | 0.04 |
| INTU20250919C00660000 | 660.00 | 4.10 | 5.00 | 5.04 | 27 | 135 | 27.01% | 0.31 | 0.01 | -0.63 | 0.32 | 0.04 |
| INTU20250919C00662500 | 662.50 | 3.80 | 5.20 | 4.46 | 8 | 40 | 27.78% | 0.29 | 0.01 | -0.62 | 0.31 | 0.03 |
| INTU20250919C00665000 | 665.00 | 2.75 | 4.20 | 4.10 | 26 | 87 | 27.30% | 0.25 | 0.01 | -0.56 | 0.29 | 0.03 |
| INTU20250919C00667500 | 667.50 | 2.35 | 3.40 | 2.75 | 9 | 31 | 28.17% | 0.23 | 0.01 | -0.55 | 0.27 | 0.03 |
| INTU20250919C00670000 | 670.00 | 2.50 | 4.00 | 2.52 | 42 | 321 | 27.98% | 0.20 | 0.01 | -0.50 | 0.25 | 0.02 |
