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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDT20250912P00085000 | 85.00 | 0.00 | 0.05 | 0.00 | 0 | 303 | 52.50% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| MDT20250912P00086000 | 86.00 | 0.00 | 0.42 | 0.00 | 0 | 20 | 60.99% | -0.05 | 0.02 | -0.07 | 0.01 | -0.00 |
| MDT20250912P00087000 | 87.00 | 0.00 | 0.20 | 0.00 | 0 | 10 | 53.64% | -0.05 | 0.02 | -0.07 | 0.01 | -0.00 |
| MDT20250912P00088000 | 88.00 | 0.00 | 0.17 | 0.08 | 1 | 57 | 39.68% | -0.03 | 0.02 | -0.03 | 0.01 | -0.00 |
| MDT20250912P00089000 | 89.00 | 0.00 | 0.32 | 0.00 | 0 | 37 | 33.27% | -0.03 | 0.03 | -0.03 | 0.01 | -0.00 |
| MDT20250912P00090000 | 90.00 | 0.00 | 0.39 | 0.05 | 20 | 109 | 27.67% | -0.04 | 0.03 | -0.02 | 0.01 | -0.00 |
| MDT20250912P00091000 | 91.00 | 0.00 | 0.10 | 0.11 | 9 | 106 | 25.04% | -0.07 | 0.06 | -0.04 | 0.01 | -0.00 |
| MDT20250912P00092000 | 92.00 | 0.13 | 0.18 | 0.21 | 6 | 298 | 23.02% | -0.14 | 0.11 | -0.07 | 0.02 | -0.00 |
| MDT20250912P00093000 | 93.00 | 0.28 | 0.34 | 0.30 | 207 | 292 | 21.19% | -0.27 | 0.18 | -0.10 | 0.03 | -0.00 |
| MDT20250912P00094000 | 94.00 | 0.61 | 0.69 | 0.66 | 165 | 28 | 20.13% | -0.47 | 0.23 | -0.13 | 0.03 | -0.00 |
| MDT20250912P00095000 | 95.00 | 1.17 | 1.27 | 0.00 | 0 | 7 | 18.91% | -0.71 | 0.22 | -0.10 | 0.03 | -0.00 |
| MDT20250912P00096000 | 96.00 | 1.95 | 2.10 | 0.00 | 0 | 0 | 20.93% | -0.86 | 0.13 | -0.07 | 0.02 | -0.00 |
| MDT20250912P00097000 | 97.00 | 2.65 | 3.20 | 0.00 | 0 | 0 | 16.82% | -0.99 | 0.04 | -0.01 | 0.00 | -0.00 |
| MDT20250912P00098000 | 98.00 | 3.55 | 4.45 | 0.00 | 0 | 0 | 31.97% | -0.92 | 0.06 | -0.06 | 0.01 | -0.00 |
| MDT20250912P00099000 | 99.00 | 4.45 | 5.55 | 0.00 | 0 | 0 | 37.83% | -0.93 | 0.04 | -0.07 | 0.01 | -0.00 |
| MDT20250912P00100000 | 100.00 | 4.75 | 6.25 | 0.00 | 0 | 0 | 45.74% | -0.93 | 0.04 | -0.08 | 0.01 | -0.00 |
| MDT20250912P00101000 | 101.00 | 6.70 | 7.65 | 0.00 | 0 | 0 | 62.40% | -0.89 | 0.04 | -0.16 | 0.02 | -0.00 |
| MDT20250912P00102000 | 102.00 | 5.90 | 10.00 | 0.00 | 0 | 0 | 70.12% | -0.89 | 0.03 | -0.17 | 0.02 | -0.00 |
| MDT20250912P00103000 | 103.00 | 6.90 | 11.00 | 0.00 | 0 | 0 | 82.32% | -0.88 | 0.03 | -0.22 | 0.02 | -0.01 |
| MDT20250912P00104000 | 104.00 | 7.90 | 11.90 | 0.00 | 0 | 0 | 80.22% | -0.91 | 0.02 | -0.17 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDT20250912C00085000 | 85.00 | 8.65 | 9.55 | 8.77 | 1 | 3 | 93.81% | 0.89 | 0.02 | -0.23 | 0.02 | 0.01 |
| MDT20250912C00086000 | 86.00 | 7.60 | 9.30 | 0.00 | 0 | 1 | 65.13% | 0.94 | 0.02 | -0.09 | 0.01 | 0.01 |
| MDT20250912C00087000 | 87.00 | 7.00 | 7.30 | 0.00 | 0 | 0 | 61.51% | 0.92 | 0.03 | -0.11 | 0.01 | 0.01 |
| MDT20250912C00088000 | 88.00 | 5.80 | 6.30 | 0.00 | 0 | 4 | 38.51% | 0.97 | 0.02 | -0.02 | 0.01 | 0.01 |
| MDT20250912C00089000 | 89.00 | 4.80 | 5.40 | 0.00 | 0 | 12 | 53.79% | 0.88 | 0.04 | -0.15 | 0.02 | 0.01 |
| MDT20250912C00090000 | 90.00 | 2.97 | 4.60 | 4.05 | 15 | 8 | 35.10% | 0.92 | 0.05 | -0.06 | 0.01 | 0.01 |
| MDT20250912C00091000 | 91.00 | 3.00 | 3.75 | 0.00 | 0 | 32 | 24.34% | 0.94 | 0.06 | -0.04 | 0.01 | 0.01 |
| MDT20250912C00092000 | 92.00 | 2.21 | 2.49 | 2.20 | 109 | 207 | 22.07% | 0.87 | 0.11 | -0.06 | 0.02 | 0.01 |
| MDT20250912C00093000 | 93.00 | 1.38 | 1.47 | 1.49 | 11 | 430 | 21.28% | 0.73 | 0.18 | -0.10 | 0.03 | 0.01 |
| MDT20250912C00094000 | 94.00 | 0.72 | 0.80 | 0.81 | 105 | 436 | 19.07% | 0.53 | 0.24 | -0.12 | 0.03 | 0.00 |
| MDT20250912C00095000 | 95.00 | 0.29 | 0.35 | 0.35 | 35 | 216 | 18.31% | 0.29 | 0.22 | -0.09 | 0.03 | 0.00 |
| MDT20250912C00096000 | 96.00 | 0.00 | 0.15 | 0.12 | 46 | 308 | 20.52% | 0.15 | 0.13 | -0.06 | 0.02 | 0.00 |
| MDT20250912C00097000 | 97.00 | 0.00 | 0.05 | 0.05 | 31 | 351 | 19.37% | 0.05 | 0.06 | -0.02 | 0.01 | 0.00 |
| MDT20250912C00098000 | 98.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 46.74% | 0.18 | 0.06 | -0.17 | 0.02 | 0.00 |
| MDT20250912C00099000 | 99.00 | 0.00 | 0.74 | 0.35 | 1 | 40 | 48.63% | 0.13 | 0.05 | -0.14 | 0.02 | 0.00 |
| MDT20250912C00100000 | 100.00 | 0.00 | 0.38 | 0.19 | 61 | 2 | 50.14% | 0.10 | 0.04 | -0.11 | 0.01 | 0.00 |
| MDT20250912C00101000 | 101.00 | 0.00 | 1.27 | 0.00 | 0 | 0 | 84.26% | 0.19 | 0.04 | -0.32 | 0.02 | 0.00 |
| MDT20250912C00102000 | 102.00 | 0.00 | 1.27 | 0.00 | 0 | 0 | 87.30% | 0.17 | 0.03 | -0.30 | 0.02 | 0.00 |
| MDT20250912C00103000 | 103.00 | 0.00 | 1.27 | 0.00 | 0 | 0 | 98.80% | 0.17 | 0.03 | -0.35 | 0.02 | 0.00 |
| MDT20250912C00104000 | 104.00 | 0.00 | 1.26 | 0.00 | 0 | 10 | 92.96% | 0.13 | 0.03 | -0.26 | 0.02 | 0.00 |
