Échéance
Calls
pour September 12, 2025
Puts
pour September 12, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MESO20250919C00006000 | 6.00 | 6.50 | 11.00 | 0.00 | 0 | 0 | 635.37% | 0.93 | 0.01 | -0.13 | 0.00 | 0.00 |
| MESO20250919C00007000 | 7.00 | 6.20 | 10.00 | 0.00 | 0 | 0 | 298.78% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| MESO20250919C00008000 | 8.00 | 4.90 | 9.00 | 0.00 | 0 | 0 | 466.02% | 0.90 | 0.02 | -0.12 | 0.00 | 0.00 |
| MESO20250919C00009000 | 9.00 | 3.70 | 8.00 | 0.00 | 0 | 0 | 396.41% | 0.88 | 0.02 | -0.12 | 0.00 | 0.00 |
| MESO20250919C00010000 | 10.00 | 3.90 | 7.00 | 0.00 | 0 | 0 | 178.94% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| MESO20250919C00011000 | 11.00 | 2.90 | 6.00 | 0.00 | 0 | 0 | 164.06% | 0.93 | 0.05 | -0.04 | 0.00 | 0.00 |
| MESO20250919C00012000 | 12.00 | 1.95 | 4.80 | 0.00 | 0 | 12 | 216.07% | 0.80 | 0.06 | -0.09 | 0.01 | 0.00 |
| MESO20250919C00013000 | 13.00 | 0.00 | 5.00 | 0.00 | 0 | 20 | 154.02% | 0.76 | 0.10 | -0.07 | 0.01 | 0.00 |
| MESO20250919C00014000 | 14.00 | 0.00 | 2.30 | 0.00 | 0 | 151 | 111.57% | 0.67 | 0.16 | -0.06 | 0.01 | 0.00 |
| MESO20250919C00015000 | 15.00 | 0.40 | 1.95 | 0.00 | 0 | 63 | 87.16% | 0.48 | 0.22 | -0.05 | 0.01 | 0.00 |
| MESO20250919C00016000 | 16.00 | 0.00 | 1.10 | 0.00 | 0 | 135 | 64.63% | 0.21 | 0.22 | -0.03 | 0.01 | 0.00 |
| MESO20250919C00017000 | 17.00 | 0.00 | 0.50 | 0.00 | 0 | 48 | 76.39% | 0.11 | 0.12 | -0.02 | 0.00 | 0.00 |
| MESO20250919C00018000 | 18.00 | 0.00 | 0.15 | 0.15 | 4 | 300 | 89.73% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| MESO20250919C00019000 | 19.00 | 0.00 | 5.00 | 0.00 | 0 | 107 | 465.80% | 0.48 | 0.04 | -0.28 | 0.01 | 0.00 |
| MESO20250919C00020000 | 20.00 | 0.00 | 0.50 | 0.00 | 0 | 59 | 182.90% | 0.15 | 0.06 | -0.06 | 0.00 | 0.00 |
| MESO20250919C00021000 | 21.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 520.76% | 0.45 | 0.04 | -0.31 | 0.01 | 0.00 |
| MESO20250919C00022000 | 22.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 542.86% | 0.44 | 0.04 | -0.32 | 0.01 | 0.00 |
| MESO20250919C00023000 | 23.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 564.71% | 0.44 | 0.03 | -0.33 | 0.01 | 0.00 |
| MESO20250919C00024000 | 24.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 585.09% | 0.43 | 0.03 | -0.35 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MESO20250919P00006000 | 6.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MESO20250919P00007000 | 7.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MESO20250919P00008000 | 8.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MESO20250919P00009000 | 9.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 791.90% | -0.16 | 0.01 | -0.29 | 0.00 | -0.00 |
| MESO20250919P00010000 | 10.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 688.90% | -0.18 | 0.02 | -0.28 | 0.01 | -0.00 |
| MESO20250919P00011000 | 11.00 | 0.00 | 5.00 | 0.00 | 0 | 0 | 598.38% | -0.22 | 0.02 | -0.27 | 0.01 | -0.00 |
| MESO20250919P00012000 | 12.00 | 0.05 | 1.10 | 0.00 | 0 | 18 | 217.15% | -0.20 | 0.06 | -0.09 | 0.01 | -0.00 |
| MESO20250919P00013000 | 13.00 | 0.00 | 0.90 | 0.00 | 0 | 43 | 81.90% | -0.12 | 0.12 | -0.02 | 0.00 | -0.00 |
| MESO20250919P00014000 | 14.00 | 0.15 | 0.40 | 0.00 | 0 | 221 | 70.31% | -0.27 | 0.23 | -0.03 | 0.01 | -0.00 |
| MESO20250919P00015000 | 15.00 | 0.00 | 0.90 | 0.00 | 0 | 559 | 34.71% | -0.60 | 0.53 | -0.02 | 0.01 | -0.00 |
| MESO20250919P00016000 | 16.00 | 1.05 | 2.55 | 0.00 | 0 | 56 | 53.75% | -0.83 | 0.22 | -0.02 | 0.01 | -0.00 |
| MESO20250919P00017000 | 17.00 | 0.00 | 5.00 | 0.00 | 0 | 3 | 102.72% | -0.81 | 0.12 | -0.04 | 0.01 | -0.00 |
| MESO20250919P00018000 | 18.00 | 1.20 | 5.50 | 0.00 | 0 | 0 | 208.73% | -0.70 | 0.08 | -0.11 | 0.01 | -0.00 |
| MESO20250919P00019000 | 19.00 | 3.30 | 6.30 | 0.00 | 0 | 0 | 209.63% | -0.76 | 0.07 | -0.10 | 0.01 | -0.00 |
| MESO20250919P00020000 | 20.00 | 4.10 | 7.40 | 0.00 | 0 | 0 | 245.55% | -0.76 | 0.06 | -0.11 | 0.01 | -0.00 |
| MESO20250919P00021000 | 21.00 | 4.60 | 8.50 | 0.00 | 0 | 1 | 275.72% | -0.76 | 0.05 | -0.12 | 0.01 | -0.00 |
| MESO20250919P00022000 | 22.00 | 6.10 | 9.50 | 0.00 | 0 | 0 | 292.26% | -0.77 | 0.05 | -0.13 | 0.01 | -0.00 |
| MESO20250919P00023000 | 23.00 | 6.70 | 10.50 | 0.00 | 0 | 0 | 265.78% | -0.84 | 0.04 | -0.09 | 0.00 | -0.00 |
| MESO20250919P00024000 | 24.00 | 7.80 | 11.50 | 0.00 | 0 | 0 | 218.71% | -0.92 | 0.03 | -0.04 | 0.00 | -0.00 |
