Échéance
Calls
pour September 09, 2025
Puts
pour September 09, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDB20250912C00305000 | 305.00 | 25.80 | 30.50 | 25.25 | 1 | 233 | 68.95% | 0.89 | 0.01 | -0.58 | 0.06 | 0.02 |
| MDB20250912C00307500 | 307.50 | 22.45 | 28.15 | 23.11 | 3 | 44 | 52.42% | 0.93 | 0.01 | -0.31 | 0.04 | 0.02 |
| MDB20250912C00310000 | 310.00 | 21.00 | 23.85 | 20.74 | 43 | 758 | 44.53% | 0.93 | 0.01 | -0.24 | 0.04 | 0.02 |
| MDB20250912C00312500 | 312.50 | 19.20 | 21.60 | 18.27 | 19 | 169 | 48.91% | 0.88 | 0.01 | -0.44 | 0.06 | 0.02 |
| MDB20250912C00315000 | 315.00 | 16.85 | 19.15 | 16.55 | 44 | 708 | 48.44% | 0.85 | 0.02 | -0.55 | 0.07 | 0.02 |
| MDB20250912C00317500 | 317.50 | 13.85 | 16.05 | 13.84 | 26 | 89 | 45.53% | 0.82 | 0.02 | -0.60 | 0.08 | 0.02 |
| MDB20250912C00320000 | 320.00 | 12.70 | 13.95 | 16.15 | 114 | 487 | 45.23% | 0.76 | 0.02 | -0.72 | 0.09 | 0.02 |
| MDB20250912C00322500 | 322.50 | 10.65 | 12.05 | 9.10 | 172 | 374 | 45.00% | 0.70 | 0.03 | -0.82 | 0.10 | 0.02 |
| MDB20250912C00325000 | 325.00 | 8.75 | 9.75 | 9.70 | 173 | 543 | 47.33% | 0.63 | 0.03 | -0.96 | 0.11 | 0.02 |
| MDB20250912C00327500 | 327.50 | 6.40 | 8.05 | 8.00 | 174 | 118 | 46.26% | 0.56 | 0.03 | -0.99 | 0.12 | 0.01 |
| MDB20250912C00330000 | 330.00 | 6.00 | 6.55 | 6.60 | 796 | 1,278 | 45.42% | 0.49 | 0.03 | -0.99 | 0.12 | 0.01 |
| MDB20250912C00332500 | 332.50 | 4.85 | 5.35 | 5.00 | 613 | 317 | 45.60% | 0.42 | 0.03 | -0.96 | 0.12 | 0.01 |
| MDB20250912C00335000 | 335.00 | 3.80 | 4.15 | 4.00 | 181 | 323 | 45.02% | 0.35 | 0.03 | -0.89 | 0.11 | 0.01 |
| MDB20250912C00337500 | 337.50 | 2.82 | 3.25 | 3.15 | 28 | 111 | 44.36% | 0.28 | 0.03 | -0.78 | 0.10 | 0.01 |
| MDB20250912C00340000 | 340.00 | 2.08 | 2.62 | 2.51 | 765 | 764 | 46.31% | 0.23 | 0.02 | -0.73 | 0.09 | 0.01 |
| MDB20250912C00342500 | 342.50 | 1.33 | 2.08 | 1.28 | 53 | 65 | 46.62% | 0.19 | 0.02 | -0.62 | 0.08 | 0.00 |
| MDB20250912C00345000 | 345.00 | 1.29 | 1.56 | 1.42 | 143 | 170 | 47.54% | 0.15 | 0.02 | -0.53 | 0.07 | 0.00 |
| MDB20250912C00347500 | 347.50 | 0.95 | 1.19 | 0.71 | 24 | 37 | 48.09% | 0.12 | 0.01 | -0.43 | 0.06 | 0.00 |
| MDB20250912C00350000 | 350.00 | 0.55 | 0.89 | 0.85 | 765 | 2,589 | 48.97% | 0.09 | 0.01 | -0.36 | 0.05 | 0.00 |
| MDB20250912C00355000 | 355.00 | 0.31 | 0.50 | 0.48 | 17 | 114 | 48.21% | 0.05 | 0.01 | -0.19 | 0.03 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDB20250912P00305000 | 305.00 | 0.27 | 0.39 | 0.32 | 572 | 277 | 55.65% | -0.06 | 0.01 | -0.29 | 0.04 | -0.00 |
| MDB20250912P00307500 | 307.50 | 0.45 | 0.51 | 0.56 | 450 | 441 | 53.67% | -0.08 | 0.01 | -0.34 | 0.04 | -0.00 |
| MDB20250912P00310000 | 310.00 | 0.50 | 0.68 | 0.58 | 198 | 365 | 51.89% | -0.10 | 0.01 | -0.40 | 0.05 | -0.00 |
| MDB20250912P00312500 | 312.50 | 0.65 | 0.77 | 0.69 | 63 | 139 | 50.73% | -0.12 | 0.01 | -0.49 | 0.06 | -0.00 |
| MDB20250912P00315000 | 315.00 | 0.82 | 1.12 | 0.87 | 233 | 594 | 50.80% | -0.16 | 0.02 | -0.61 | 0.07 | -0.00 |
| MDB20250912P00317500 | 317.50 | 1.10 | 1.35 | 1.15 | 99 | 140 | 47.51% | -0.19 | 0.02 | -0.65 | 0.08 | -0.01 |
| MDB20250912P00320000 | 320.00 | 1.46 | 1.78 | 1.51 | 1,058 | 274 | 47.05% | -0.24 | 0.02 | -0.76 | 0.09 | -0.01 |
| MDB20250912P00322500 | 322.50 | 1.95 | 2.51 | 2.26 | 73 | 174 | 46.35% | -0.30 | 0.02 | -0.86 | 0.10 | -0.01 |
| MDB20250912P00325000 | 325.00 | 2.54 | 3.25 | 2.75 | 185 | 123 | 43.56% | -0.36 | 0.03 | -0.88 | 0.11 | -0.01 |
| MDB20250912P00327500 | 327.50 | 3.50 | 5.25 | 5.00 | 335 | 106 | 44.94% | -0.44 | 0.03 | -0.96 | 0.12 | -0.01 |
| MDB20250912P00330000 | 330.00 | 4.55 | 5.30 | 4.53 | 139 | 136 | 45.37% | -0.51 | 0.03 | -0.99 | 0.12 | -0.01 |
| MDB20250912P00332500 | 332.50 | 5.85 | 6.85 | 6.30 | 40 | 43 | 45.52% | -0.58 | 0.03 | -0.97 | 0.12 | -0.01 |
| MDB20250912P00335000 | 335.00 | 7.15 | 7.95 | 7.95 | 7 | 7 | 44.33% | -0.65 | 0.03 | -0.88 | 0.11 | -0.02 |
| MDB20250912P00337500 | 337.50 | 8.65 | 10.45 | 0.00 | 0 | 1 | 45.99% | -0.71 | 0.02 | -0.83 | 0.10 | -0.02 |
| MDB20250912P00340000 | 340.00 | 9.85 | 11.85 | 11.38 | 1 | 2 | 51.44% | -0.74 | 0.02 | -0.86 | 0.10 | -0.02 |
| MDB20250912P00342500 | 342.50 | 12.10 | 14.65 | 16.85 | 2 | 0 | 55.89% | -0.77 | 0.02 | -0.87 | 0.09 | -0.02 |
| MDB20250912P00345000 | 345.00 | 12.85 | 19.00 | 0.00 | 0 | 0 | 62.80% | -0.78 | 0.02 | -0.94 | 0.09 | -0.02 |
| MDB20250912P00347500 | 347.50 | 14.95 | 19.30 | 0.00 | 0 | 13 | 63.84% | -0.81 | 0.01 | -0.85 | 0.08 | -0.02 |
| MDB20250912P00350000 | 350.00 | 17.35 | 22.95 | 0.00 | 0 | 16 | 65.41% | -0.84 | 0.01 | -0.78 | 0.07 | -0.02 |
| MDB20250912P00355000 | 355.00 | 22.30 | 27.70 | 0.00 | 0 | 0 | 77.69% | -0.85 | 0.01 | -0.89 | 0.07 | -0.02 |
