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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MCD20250912P00282500 | 282.50 | 0.00 | 1.27 | 0.00 | 0 | 0 | 88.60% | -0.11 | 0.01 | -0.82 | 0.04 | -0.00 |
| MCD20250912P00285000 | 285.00 | 0.00 | 0.14 | 0.08 | 11 | 45 | 45.94% | -0.02 | 0.00 | -0.07 | 0.01 | -0.00 |
| MCD20250912P00287500 | 287.50 | 0.00 | 0.70 | 0.00 | 0 | 17 | 55.27% | -0.06 | 0.01 | -0.30 | 0.03 | -0.00 |
| MCD20250912P00290000 | 290.00 | 0.01 | 0.04 | 0.02 | 26 | 121 | 31.22% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| MCD20250912P00292500 | 292.50 | 0.05 | 0.06 | 0.05 | 29 | 108 | 30.00% | -0.02 | 0.01 | -0.05 | 0.01 | -0.00 |
| MCD20250912P00295000 | 295.00 | 0.02 | 0.11 | 0.10 | 20 | 210 | 27.06% | -0.04 | 0.01 | -0.08 | 0.02 | -0.00 |
| MCD20250912P00297500 | 297.50 | 0.00 | 0.16 | 0.16 | 40 | 307 | 24.13% | -0.06 | 0.02 | -0.12 | 0.03 | -0.00 |
| MCD20250912P00300000 | 300.00 | 0.20 | 0.27 | 0.29 | 242 | 431 | 22.53% | -0.12 | 0.04 | -0.23 | 0.05 | -0.00 |
| MCD20250912P00302500 | 302.50 | 0.50 | 0.61 | 0.62 | 156 | 184 | 20.84% | -0.23 | 0.06 | -0.38 | 0.07 | -0.00 |
| MCD20250912P00305000 | 305.00 | 0.49 | 1.32 | 1.40 | 338 | 1,896 | 19.90% | -0.42 | 0.09 | -0.51 | 0.09 | -0.01 |
| MCD20250912P00307500 | 307.50 | 2.32 | 2.61 | 3.22 | 169 | 367 | 19.37% | -0.64 | 0.09 | -0.47 | 0.09 | -0.01 |
| MCD20250912P00310000 | 310.00 | 4.15 | 4.50 | 4.23 | 258 | 1,138 | 18.78% | -0.83 | 0.06 | -0.27 | 0.06 | -0.01 |
| MCD20250912P00312500 | 312.50 | 6.25 | 7.40 | 6.42 | 68 | 220 | 19.64% | -0.94 | 0.03 | -0.13 | 0.03 | -0.01 |
| MCD20250912P00315000 | 315.00 | 8.80 | 9.95 | 8.40 | 48 | 161 | 23.86% | -0.96 | 0.02 | -0.11 | 0.02 | -0.01 |
| MCD20250912P00317500 | 317.50 | 11.30 | 12.35 | 11.32 | 42 | 100 | 30.13% | -0.96 | 0.02 | -0.13 | 0.02 | -0.01 |
| MCD20250912P00320000 | 320.00 | 13.55 | 14.55 | 14.65 | 26 | 42 | 45.26% | -0.91 | 0.02 | -0.36 | 0.04 | -0.01 |
| MCD20250912P00322500 | 322.50 | 15.95 | 17.30 | 12.55 | 4 | 0 | 38.60% | -0.97 | 0.01 | -0.11 | 0.02 | -0.01 |
| MCD20250912P00325000 | 325.00 | 18.40 | 19.65 | 16.50 | 6 | 1 | 59.60% | -0.91 | 0.01 | -0.46 | 0.04 | -0.01 |
| MCD20250912P00327500 | 327.50 | 20.85 | 23.30 | 0.00 | 0 | 0 | 64.11% | -0.92 | 0.01 | -0.44 | 0.03 | -0.01 |
| MCD20250912P00330000 | 330.00 | 23.35 | 25.90 | 0.00 | 0 | 0 | 68.63% | -0.93 | 0.01 | -0.42 | 0.03 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MCD20250912C00282500 | 282.50 | 23.35 | 24.35 | 26.70 | 10 | 0 | 68.78% | 0.94 | 0.01 | -0.33 | 0.03 | 0.01 |
| MCD20250912C00285000 | 285.00 | 20.85 | 22.05 | 0.00 | 0 | 0 | 58.64% | 0.95 | 0.01 | -0.25 | 0.02 | 0.01 |
| MCD20250912C00287500 | 287.50 | 18.30 | 19.75 | 0.00 | 0 | 0 | 55.55% | 0.94 | 0.01 | -0.30 | 0.03 | 0.01 |
| MCD20250912C00290000 | 290.00 | 15.85 | 17.50 | 0.00 | 0 | 0 | 55.31% | 0.90 | 0.01 | -0.44 | 0.04 | 0.01 |
| MCD20250912C00292500 | 292.50 | 13.40 | 14.60 | 0.00 | 0 | 0 | 49.07% | 0.89 | 0.02 | -0.44 | 0.04 | 0.01 |
| MCD20250912C00295000 | 295.00 | 10.90 | 12.65 | 0.00 | 0 | 0 | 48.21% | 0.85 | 0.02 | -0.61 | 0.05 | 0.01 |
| MCD20250912C00297500 | 297.50 | 8.45 | 9.65 | 0.00 | 0 | 0 | 35.27% | 0.86 | 0.03 | -0.42 | 0.05 | 0.01 |
| MCD20250912C00300000 | 300.00 | 6.20 | 6.80 | 6.25 | 4 | 6 | 23.60% | 0.87 | 0.04 | -0.26 | 0.05 | 0.01 |
| MCD20250912C00302500 | 302.50 | 3.40 | 4.65 | 3.97 | 13 | 15 | 22.06% | 0.76 | 0.06 | -0.41 | 0.07 | 0.01 |
| MCD20250912C00305000 | 305.00 | 2.05 | 2.67 | 2.61 | 494 | 53 | 20.83% | 0.58 | 0.08 | -0.53 | 0.09 | 0.01 |
| MCD20250912C00307500 | 307.50 | 1.00 | 1.22 | 1.05 | 334 | 53 | 19.96% | 0.37 | 0.08 | -0.48 | 0.09 | 0.01 |
| MCD20250912C00310000 | 310.00 | 0.44 | 0.50 | 0.50 | 739 | 193 | 19.87% | 0.19 | 0.06 | -0.30 | 0.06 | 0.00 |
| MCD20250912C00312500 | 312.50 | 0.19 | 0.24 | 0.24 | 310 | 225 | 21.95% | 0.10 | 0.03 | -0.18 | 0.04 | 0.00 |
| MCD20250912C00315000 | 315.00 | 0.10 | 0.12 | 0.12 | 360 | 670 | 24.66% | 0.06 | 0.02 | -0.12 | 0.03 | 0.00 |
| MCD20250912C00317500 | 317.50 | 0.03 | 0.12 | 0.08 | 333 | 1,070 | 27.29% | 0.04 | 0.01 | -0.08 | 0.02 | 0.00 |
| MCD20250912C00320000 | 320.00 | 0.06 | 0.09 | 0.07 | 188 | 851 | 31.30% | 0.03 | 0.01 | -0.07 | 0.02 | 0.00 |
| MCD20250912C00322500 | 322.50 | 0.02 | 0.14 | 0.05 | 104 | 416 | 36.88% | 0.03 | 0.01 | -0.08 | 0.02 | 0.00 |
| MCD20250912C00325000 | 325.00 | 0.02 | 0.11 | 0.04 | 75 | 759 | 37.78% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
| MCD20250912C00327500 | 327.50 | 0.00 | 0.41 | 0.00 | 0 | 113 | 53.47% | 0.05 | 0.01 | -0.20 | 0.02 | 0.00 |
| MCD20250912C00330000 | 330.00 | 0.00 | 0.03 | 0.01 | 33 | 630 | 42.92% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
