Échéance
Puts
pour September 09, 2025
Calls
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KD20250919P00024000 | 24.00 | 0.00 | 0.90 | 0.00 | 0 | 2 | 157.18% | -0.09 | 0.02 | -0.07 | 0.01 | -0.00 |
| KD20250919P00025000 | 25.00 | 0.00 | 0.10 | 0.00 | 0 | 178 | 90.81% | -0.03 | 0.01 | -0.01 | 0.00 | -0.00 |
| KD20250919P00026000 | 26.00 | 0.00 | 0.20 | 0.00 | 0 | 32 | 126.84% | -0.10 | 0.03 | -0.06 | 0.01 | -0.00 |
| KD20250919P00027000 | 27.00 | 0.00 | 1.00 | 0.00 | 0 | 55 | 112.16% | -0.12 | 0.03 | -0.06 | 0.01 | -0.00 |
| KD20250919P00028000 | 28.00 | 0.00 | 0.95 | 0.03 | 1 | 64 | 97.68% | -0.13 | 0.04 | -0.06 | 0.01 | -0.00 |
| KD20250919P00029000 | 29.00 | 0.05 | 0.10 | 0.07 | 1 | 391 | 53.10% | -0.06 | 0.04 | -0.02 | 0.01 | -0.00 |
| KD20250919P00030000 | 30.00 | 0.05 | 0.10 | 0.05 | 2 | 514 | 42.26% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| KD20250919P00031000 | 31.00 | 0.10 | 0.15 | 0.15 | 6 | 319 | 40.34% | -0.15 | 0.10 | -0.03 | 0.01 | -0.00 |
| KD20250919P00032000 | 32.00 | 0.30 | 0.35 | 0.35 | 4 | 188 | 35.83% | -0.27 | 0.17 | -0.03 | 0.02 | -0.00 |
| KD20250919P00033000 | 33.00 | 0.60 | 0.70 | 0.75 | 3 | 111 | 34.46% | -0.46 | 0.21 | -0.04 | 0.02 | -0.00 |
| KD20250919P00034000 | 34.00 | 1.15 | 1.30 | 0.00 | 0 | 166 | 34.11% | -0.66 | 0.20 | -0.04 | 0.02 | -0.00 |
| KD20250919P00035000 | 35.00 | 1.90 | 2.10 | 0.00 | 0 | 99 | 28.58% | -0.88 | 0.14 | -0.02 | 0.01 | -0.00 |
| KD20250919P00036000 | 36.00 | 2.50 | 3.20 | 3.10 | 10 | 49 | 44.67% | -0.86 | 0.09 | -0.03 | 0.01 | -0.01 |
| KD20250919P00037000 | 37.00 | 3.20 | 4.50 | 0.00 | 0 | 47 | 52.86% | -0.89 | 0.07 | -0.03 | 0.01 | -0.01 |
| KD20250919P00038000 | 38.00 | 3.90 | 5.60 | 0.00 | 0 | 13 | 61.79% | -0.90 | 0.05 | -0.03 | 0.01 | -0.01 |
| KD20250919P00039000 | 39.00 | 4.90 | 6.60 | 0.00 | 0 | 1 | 109.67% | -0.79 | 0.05 | -0.09 | 0.02 | -0.01 |
| KD20250919P00040000 | 40.00 | 6.10 | 7.60 | 0.00 | 0 | 72 | 60.37% | -0.97 | 0.02 | -0.01 | 0.00 | -0.00 |
| KD20250919P00041000 | 41.00 | 6.90 | 8.60 | 0.00 | 0 | 3 | 106.46% | -0.87 | 0.04 | -0.06 | 0.01 | -0.01 |
| KD20250919P00042000 | 42.00 | 7.90 | 9.00 | 0.00 | 0 | 24 | 123.15% | -0.85 | 0.03 | -0.08 | 0.01 | -0.01 |
| KD20250919P00043000 | 43.00 | 9.30 | 10.50 | 0.00 | 0 | 0 | 78.93% | -0.98 | 0.02 | -0.01 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| KD20250919C00024000 | 24.00 | 8.40 | 11.10 | 0.00 | 0 | 0 | 164.92% | 0.91 | 0.02 | -0.07 | 0.01 | 0.01 |
| KD20250919C00025000 | 25.00 | 7.50 | 10.10 | 0.00 | 0 | 67 | 138.20% | 0.91 | 0.02 | -0.06 | 0.01 | 0.01 |
| KD20250919C00026000 | 26.00 | 6.60 | 9.30 | 0.00 | 0 | 1 | 98.31% | 0.94 | 0.02 | -0.03 | 0.01 | 0.01 |
| KD20250919C00027000 | 27.00 | 5.40 | 8.20 | 0.00 | 0 | 1 | 85.79% | 0.93 | 0.03 | -0.03 | 0.01 | 0.01 |
| KD20250919C00028000 | 28.00 | 4.80 | 7.20 | 0.00 | 0 | 8 | 73.51% | 0.93 | 0.03 | -0.03 | 0.01 | 0.01 |
| KD20250919C00029000 | 29.00 | 4.10 | 4.80 | 0.00 | 0 | 77 | 46.05% | 0.96 | 0.03 | -0.01 | 0.00 | 0.01 |
| KD20250919C00030000 | 30.00 | 3.20 | 3.40 | 3.21 | 4 | 364 | 43.67% | 0.92 | 0.06 | -0.02 | 0.01 | 0.01 |
| KD20250919C00031000 | 31.00 | 2.30 | 2.50 | 2.55 | 1 | 253 | 39.14% | 0.86 | 0.10 | -0.02 | 0.01 | 0.01 |
| KD20250919C00032000 | 32.00 | 1.45 | 1.65 | 1.57 | 8 | 443 | 37.72% | 0.73 | 0.16 | -0.03 | 0.02 | 0.01 |
| KD20250919C00033000 | 33.00 | 0.80 | 0.95 | 0.83 | 18 | 381 | 33.76% | 0.55 | 0.21 | -0.04 | 0.02 | 0.00 |
| KD20250919C00034000 | 34.00 | 0.35 | 0.50 | 0.40 | 5 | 359 | 33.47% | 0.34 | 0.20 | -0.03 | 0.02 | 0.00 |
| KD20250919C00035000 | 35.00 | 0.15 | 0.25 | 0.17 | 91 | 420 | 34.05% | 0.18 | 0.14 | -0.02 | 0.01 | 0.00 |
| KD20250919C00036000 | 36.00 | 0.00 | 0.15 | 0.00 | 0 | 151 | 35.54% | 0.09 | 0.08 | -0.01 | 0.01 | 0.00 |
| KD20250919C00037000 | 37.00 | 0.00 | 0.10 | 0.00 | 0 | 229 | 40.39% | 0.06 | 0.05 | -0.01 | 0.01 | 0.00 |
| KD20250919C00038000 | 38.00 | 0.00 | 0.30 | 0.00 | 0 | 67 | 61.24% | 0.10 | 0.05 | -0.03 | 0.01 | 0.00 |
| KD20250919C00039000 | 39.00 | 0.00 | 0.30 | 0.00 | 0 | 3,296 | 72.32% | 0.10 | 0.04 | -0.03 | 0.01 | 0.00 |
| KD20250919C00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 2,438 | 55.37% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| KD20250919C00041000 | 41.00 | 0.00 | 0.40 | 0.00 | 0 | 481 | 90.97% | 0.09 | 0.03 | -0.04 | 0.01 | 0.00 |
| KD20250919C00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 295 | 67.21% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| KD20250919C00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 161 | 72.79% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
