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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250912P00014500 | 14.50 | 0.00 | 0.01 | 0.01 | 12 | 488 | 161.31% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LCID20250912P00015000 | 15.00 | 0.00 | 0.01 | 0.01 | 14 | 487 | 144.90% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| LCID20250912P00015500 | 15.50 | 0.01 | 0.02 | 0.01 | 8 | 127 | 149.26% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| LCID20250912P00016000 | 16.00 | 0.01 | 0.03 | 0.00 | 0 | 421 | 137.27% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| LCID20250912P00016500 | 16.50 | 0.03 | 0.04 | 0.03 | 8 | 165 | 131.66% | -0.04 | 0.05 | -0.03 | 0.00 | -0.00 |
| LCID20250912P00017000 | 17.00 | 0.04 | 0.05 | 0.04 | 277 | 617 | 117.96% | -0.06 | 0.07 | -0.04 | 0.00 | -0.00 |
| LCID20250912P00017500 | 17.50 | 0.05 | 0.06 | 0.06 | 138 | 578 | 101.44% | -0.08 | 0.10 | -0.04 | 0.00 | -0.00 |
| LCID20250912P00018000 | 18.00 | 0.07 | 0.08 | 0.07 | 332 | 686 | 88.18% | -0.12 | 0.15 | -0.06 | 0.00 | -0.00 |
| LCID20250912P00018500 | 18.50 | 0.13 | 0.14 | 0.13 | 256 | 678 | 80.78% | -0.20 | 0.24 | -0.08 | 0.00 | -0.00 |
| LCID20250912P00019000 | 19.00 | 0.25 | 0.28 | 0.25 | 329 | 407 | 75.97% | -0.34 | 0.33 | -0.11 | 0.01 | -0.00 |
| LCID20250912P00019500 | 19.50 | 0.49 | 0.53 | 0.50 | 1,077 | 122 | 77.92% | -0.51 | 0.35 | -0.13 | 0.01 | -0.00 |
| LCID20250912P00020000 | 20.00 | 0.84 | 0.89 | 0.57 | 121 | 339 | 82.52% | -0.67 | 0.30 | -0.12 | 0.01 | -0.00 |
| LCID20250912P00020500 | 20.50 | 1.24 | 1.41 | 1.23 | 20 | 65 | 91.09% | -0.77 | 0.22 | -0.10 | 0.00 | -0.00 |
| LCID20250912P00021000 | 21.00 | 1.69 | 1.89 | 1.40 | 20 | 69 | 101.48% | -0.83 | 0.16 | -0.08 | 0.00 | -0.00 |
| LCID20250912P00021500 | 21.50 | 2.17 | 2.34 | 2.20 | 24 | 29 | 112.88% | -0.87 | 0.12 | -0.07 | 0.00 | -0.00 |
| LCID20250912P00022000 | 22.00 | 2.65 | 2.95 | 2.69 | 15 | 140 | 126.66% | -0.89 | 0.10 | -0.07 | 0.00 | -0.00 |
| LCID20250912P00022500 | 22.50 | 3.10 | 3.40 | 2.82 | 15 | 23 | 129.92% | -0.93 | 0.07 | -0.05 | 0.00 | -0.00 |
| LCID20250912P00023000 | 23.00 | 3.60 | 3.95 | 3.40 | 37 | 34 | 144.55% | -0.93 | 0.06 | -0.05 | 0.00 | -0.00 |
| LCID20250912P00023500 | 23.50 | 4.10 | 4.40 | 4.20 | 33 | 43 | 158.57% | -0.94 | 0.05 | -0.05 | 0.00 | -0.00 |
| LCID20250912P00024000 | 24.00 | 4.60 | 4.95 | 4.25 | 15 | 67 | 172.04% | -0.94 | 0.05 | -0.05 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| LCID20250912C00014500 | 14.50 | 4.80 | 5.00 | 0.00 | 0 | 13 | 242.23% | 0.96 | 0.03 | -0.06 | 0.00 | 0.00 |
| LCID20250912C00015000 | 15.00 | 3.00 | 4.50 | 4.80 | 1 | 16 | 240.69% | 0.94 | 0.04 | -0.09 | 0.00 | 0.00 |
| LCID20250912C00015500 | 15.50 | 3.10 | 4.00 | 4.25 | 71 | 146 | 216.79% | 0.94 | 0.04 | -0.09 | 0.00 | 0.00 |
| LCID20250912C00016000 | 16.00 | 3.15 | 3.50 | 3.50 | 32 | 160 | 159.04% | 0.97 | 0.05 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00016500 | 16.50 | 2.91 | 2.98 | 2.98 | 54 | 236 | 169.16% | 0.92 | 0.07 | -0.09 | 0.00 | 0.00 |
| LCID20250912C00017000 | 17.00 | 2.39 | 2.48 | 2.50 | 58 | 6,370 | 118.68% | 0.96 | 0.08 | -0.05 | 0.00 | 0.00 |
| LCID20250912C00017500 | 17.50 | 1.84 | 1.99 | 2.00 | 559 | 3,576 | 89.10% | 0.97 | 0.10 | -0.03 | 0.00 | 0.00 |
| LCID20250912C00018000 | 18.00 | 1.37 | 1.50 | 1.50 | 357 | 624 | 91.65% | 0.89 | 0.17 | -0.07 | 0.00 | 0.00 |
| LCID20250912C00018500 | 18.50 | 0.74 | 1.04 | 1.01 | 78 | 493 | 64.77% | 0.87 | 0.28 | -0.06 | 0.00 | 0.00 |
| LCID20250912C00019000 | 19.00 | 0.55 | 0.66 | 0.65 | 2,764 | 2,801 | 67.75% | 0.69 | 0.38 | -0.10 | 0.01 | 0.00 |
| LCID20250912C00019500 | 19.50 | 0.31 | 0.37 | 0.36 | 336 | 637 | 68.60% | 0.49 | 0.41 | -0.12 | 0.01 | 0.00 |
| LCID20250912C00020000 | 20.00 | 0.18 | 0.20 | 0.20 | 2,027 | 2,455 | 72.54% | 0.31 | 0.34 | -0.10 | 0.01 | 0.00 |
| LCID20250912C00020500 | 20.50 | 0.12 | 0.13 | 0.12 | 224 | 508 | 81.34% | 0.20 | 0.24 | -0.08 | 0.00 | 0.00 |
| LCID20250912C00021000 | 21.00 | 0.08 | 0.09 | 0.06 | 546 | 704 | 90.80% | 0.13 | 0.16 | -0.06 | 0.00 | 0.00 |
| LCID20250912C00021500 | 21.50 | 0.05 | 0.07 | 0.06 | 188 | 41 | 97.49% | 0.09 | 0.11 | -0.05 | 0.00 | 0.00 |
| LCID20250912C00022000 | 22.00 | 0.02 | 0.08 | 0.05 | 1,076 | 592 | 111.17% | 0.07 | 0.09 | -0.04 | 0.00 | 0.00 |
| LCID20250912C00022500 | 22.50 | 0.03 | 0.05 | 0.03 | 108 | 207 | 117.97% | 0.05 | 0.06 | -0.03 | 0.00 | 0.00 |
| LCID20250912C00023000 | 23.00 | 0.03 | 0.04 | 0.03 | 24 | 180 | 123.85% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| LCID20250912C00023500 | 23.50 | 0.03 | 0.04 | 0.02 | 86 | 83 | 136.45% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| LCID20250912C00024000 | 24.00 | 0.02 | 0.05 | 0.02 | 16 | 152 | 153.22% | 0.04 | 0.04 | -0.03 | 0.00 | 0.00 |
