Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAGS20250912C00056500 | 56.50 | 4.60 | 5.10 | 0.00 | 0 | 0 | 88.24% | 0.90 | 0.04 | -0.15 | 0.01 | 0.00 |
| MAGS20250912C00057000 | 57.00 | 4.00 | 4.80 | 0.00 | 0 | 0 | 81.27% | 0.89 | 0.05 | -0.14 | 0.01 | 0.00 |
| MAGS20250912C00057500 | 57.50 | 3.80 | 4.40 | 0.00 | 0 | 1 | 74.24% | 0.89 | 0.06 | -0.14 | 0.01 | 0.00 |
| MAGS20250912C00058000 | 58.00 | 3.00 | 3.80 | 4.15 | 5 | 15 | 45.58% | 0.95 | 0.05 | -0.03 | 0.00 | 0.00 |
| MAGS20250912C00058500 | 58.50 | 2.85 | 3.00 | 3.30 | 1 | 106 | 33.06% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| MAGS20250912C00059000 | 59.00 | 2.05 | 2.85 | 2.69 | 2 | 8 | 52.55% | 0.85 | 0.10 | -0.13 | 0.01 | 0.00 |
| MAGS20250912C00059500 | 59.50 | 1.85 | 2.15 | 2.15 | 4 | 9 | 32.14% | 0.91 | 0.11 | -0.05 | 0.01 | 0.00 |
| MAGS20250912C00060000 | 60.00 | 1.40 | 1.55 | 1.84 | 6 | 25 | 17.84% | 0.96 | 0.11 | -0.01 | 0.00 | 0.00 |
| MAGS20250912C00060500 | 60.50 | 0.00 | 1.10 | 0.00 | 0 | 13 | 23.20% | 0.81 | 0.26 | -0.07 | 0.01 | 0.00 |
| MAGS20250912C00061000 | 61.00 | 0.50 | 0.70 | 0.67 | 10 | 416 | 21.12% | 0.67 | 0.37 | -0.10 | 0.02 | 0.00 |
| MAGS20250912C00061500 | 61.50 | 0.00 | 0.40 | 0.43 | 6 | 57 | 18.71% | 0.46 | 0.46 | -0.10 | 0.02 | 0.00 |
| MAGS20250912C00062000 | 62.00 | 0.00 | 0.15 | 0.13 | 17 | 78 | 16.82% | 0.23 | 0.39 | -0.06 | 0.01 | 0.00 |
| MAGS20250912C00062500 | 62.50 | 0.00 | 0.15 | 0.00 | 0 | 9 | 19.53% | 0.12 | 0.22 | -0.04 | 0.01 | 0.00 |
| MAGS20250912C00063000 | 63.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 25.62% | 0.09 | 0.14 | -0.04 | 0.01 | 0.00 |
| MAGS20250912C00063500 | 63.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 60.31% | 0.24 | 0.11 | -0.22 | 0.01 | 0.00 |
| MAGS20250912C00064000 | 64.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 31.93% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| MAGS20250912C00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 0 | 47.22% | 0.06 | 0.05 | -0.04 | 0.01 | 0.00 |
| MAGS20250912C00066000 | 66.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 95.99% | 0.17 | 0.06 | -0.26 | 0.01 | 0.00 |
| MAGS20250912C00066500 | 66.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 102.42% | 0.16 | 0.05 | -0.26 | 0.01 | 0.00 |
| MAGS20250912C00067000 | 67.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 108.69% | 0.15 | 0.05 | -0.27 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAGS20250912P00056500 | 56.50 | 0.00 | 0.20 | 0.00 | 0 | 73 | 75.29% | -0.07 | 0.04 | -0.08 | 0.01 | -0.00 |
| MAGS20250912P00057000 | 57.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 52.47% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| MAGS20250912P00057500 | 57.50 | 0.00 | 0.25 | 0.00 | 0 | 17 | 66.31% | -0.09 | 0.05 | -0.10 | 0.01 | -0.00 |
| MAGS20250912P00058000 | 58.00 | 0.00 | 2.15 | 0.05 | 10 | 58 | 48.04% | -0.05 | 0.05 | -0.04 | 0.01 | -0.00 |
| MAGS20250912P00058500 | 58.50 | 0.00 | 0.30 | 0.00 | 0 | 15 | 55.86% | -0.12 | 0.08 | -0.11 | 0.01 | -0.00 |
| MAGS20250912P00059000 | 59.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 68.11% | -0.21 | 0.09 | -0.23 | 0.01 | -0.00 |
| MAGS20250912P00059500 | 59.50 | 0.00 | 1.30 | 0.00 | 0 | 59 | 30.30% | -0.08 | 0.11 | -0.04 | 0.01 | -0.00 |
| MAGS20250912P00060000 | 60.00 | 0.00 | 0.10 | 0.02 | 4 | 65 | 24.06% | -0.10 | 0.16 | -0.04 | 0.01 | -0.00 |
| MAGS20250912P00060500 | 60.50 | 0.00 | 0.15 | 0.05 | 3 | 29 | 19.96% | -0.16 | 0.26 | -0.05 | 0.01 | -0.00 |
| MAGS20250912P00061000 | 61.00 | 0.00 | 0.30 | 0.27 | 28 | 71 | 20.30% | -0.33 | 0.39 | -0.09 | 0.02 | -0.00 |
| MAGS20250912P00061500 | 61.50 | 0.00 | 0.45 | 0.25 | 14 | 107 | 19.33% | -0.54 | 0.45 | -0.10 | 0.02 | -0.00 |
| MAGS20250912P00062000 | 62.00 | 0.60 | 0.75 | 0.00 | 0 | 40 | 21.05% | -0.72 | 0.35 | -0.09 | 0.02 | -0.00 |
| MAGS20250912P00062500 | 62.50 | 0.00 | 1.35 | 0.89 | 3 | 0 | 25.34% | -0.82 | 0.23 | -0.07 | 0.01 | -0.00 |
| MAGS20250912P00063000 | 63.00 | 1.20 | 2.00 | 0.00 | 0 | 1 | 23.58% | -0.93 | 0.13 | -0.03 | 0.01 | -0.00 |
| MAGS20250912P00063500 | 63.50 | 1.65 | 2.25 | 0.00 | 0 | 0 | 34.04% | -0.90 | 0.11 | -0.06 | 0.01 | -0.00 |
| MAGS20250912P00064000 | 64.00 | 2.15 | 3.00 | 0.00 | 0 | 0 | 34.24% | -0.95 | 0.07 | -0.03 | 0.01 | -0.00 |
| MAGS20250912P00065000 | 65.00 | 3.20 | 3.70 | 0.00 | 0 | 0 | 56.79% | -0.91 | 0.06 | -0.09 | 0.01 | -0.00 |
| MAGS20250912P00066000 | 66.00 | 4.40 | 4.90 | 0.00 | 0 | 0 | 59.37% | -0.95 | 0.04 | -0.05 | 0.01 | -0.00 |
| MAGS20250912P00066500 | 66.50 | 5.00 | 5.30 | 0.00 | 0 | 0 | 47.42% | -0.99 | 0.02 | -0.01 | 0.00 | -0.00 |
| MAGS20250912P00067000 | 67.00 | 5.20 | 5.70 | 0.00 | 0 | 0 | 69.01% | -0.95 | 0.03 | -0.05 | 0.00 | -0.00 |
