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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKL20250919C01860000 | 1,860.00 | 94.00 | 104.00 | 0.00 | 0 | 0 | 21.48% | 0.96 | 0.00 | -0.30 | 0.24 | 0.34 |
| MKL20250919C01870000 | 1,870.00 | 84.00 | 94.00 | 0.00 | 0 | 1 | 20.55% | 0.95 | 0.00 | -0.35 | 0.28 | 0.34 |
| MKL20250919C01880000 | 1,880.00 | 75.00 | 85.00 | 0.00 | 0 | 1 | 20.93% | 0.93 | 0.00 | -0.52 | 0.39 | 0.33 |
| MKL20250919C01890000 | 1,890.00 | 66.00 | 75.00 | 0.00 | 0 | 0 | 21.11% | 0.90 | 0.00 | -0.70 | 0.50 | 0.32 |
| MKL20250919C01900000 | 1,900.00 | 57.00 | 66.70 | 0.00 | 0 | 0 | 20.67% | 0.87 | 0.00 | -0.84 | 0.60 | 0.31 |
| MKL20250919C01910000 | 1,910.00 | 48.00 | 58.00 | 0.00 | 0 | 0 | 19.77% | 0.83 | 0.00 | -0.95 | 0.69 | 0.30 |
| MKL20250919C01920000 | 1,920.00 | 41.50 | 50.00 | 0.00 | 0 | 1 | 21.04% | 0.77 | 0.01 | -1.26 | 0.84 | 0.28 |
| MKL20250919C01930000 | 1,930.00 | 32.00 | 42.00 | 0.00 | 0 | 0 | 19.14% | 0.73 | 0.01 | -1.25 | 0.91 | 0.27 |
| MKL20250919C01940000 | 1,940.00 | 25.00 | 35.00 | 0.00 | 0 | 1 | 18.72% | 0.66 | 0.01 | -1.36 | 1.00 | 0.24 |
| MKL20250919C01950000 | 1,950.00 | 20.00 | 28.00 | 0.00 | 0 | 1 | 18.27% | 0.59 | 0.01 | -1.42 | 1.06 | 0.22 |
| MKL20250919C01960000 | 1,960.00 | 14.00 | 23.00 | 0.00 | 0 | 0 | 18.51% | 0.51 | 0.01 | -1.48 | 1.08 | 0.19 |
| MKL20250919C01970000 | 1,970.00 | 9.00 | 19.00 | 0.00 | 0 | 4 | 18.66% | 0.43 | 0.01 | -1.47 | 1.07 | 0.16 |
| MKL20250919C01980000 | 1,980.00 | 7.00 | 16.00 | 0.00 | 0 | 1 | 18.96% | 0.36 | 0.01 | -1.41 | 1.02 | 0.13 |
| MKL20250919C01990000 | 1,990.00 | 4.00 | 13.00 | 0.00 | 0 | 1 | 18.37% | 0.29 | 0.01 | -1.23 | 0.93 | 0.11 |
| MKL20250919C02000000 | 2,000.00 | 2.00 | 11.00 | 0.00 | 0 | 20 | 19.28% | 0.23 | 0.01 | -1.15 | 0.84 | 0.09 |
| MKL20250919C02010000 | 2,010.00 | 0.05 | 10.00 | 0.00 | 0 | 4 | 20.61% | 0.20 | 0.00 | -1.11 | 0.77 | 0.07 |
| MKL20250919C02020000 | 2,020.00 | 0.05 | 10.00 | 0.00 | 0 | 3 | 21.65% | 0.17 | 0.00 | -1.03 | 0.69 | 0.06 |
| MKL20250919C02030000 | 2,030.00 | 0.05 | 10.00 | 0.00 | 0 | 2 | 23.93% | 0.15 | 0.00 | -1.08 | 0.65 | 0.06 |
| MKL20250919C02040000 | 2,040.00 | 0.05 | 10.00 | 0.00 | 0 | 5 | 26.11% | 0.14 | 0.00 | -1.12 | 0.62 | 0.05 |
| MKL20250919C02050000 | 2,050.00 | 0.00 | 10.00 | 0.00 | 0 | 3 | 28.28% | 0.13 | 0.00 | -1.15 | 0.59 | 0.05 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MKL20250919P01860000 | 1,860.00 | 0.00 | 10.00 | 0.00 | 0 | 16 | 32.24% | -0.12 | 0.00 | -1.19 | 0.54 | -0.04 |
| MKL20250919P01870000 | 1,870.00 | 0.00 | 10.00 | 0.00 | 0 | 1 | 29.87% | -0.12 | 0.00 | -1.16 | 0.56 | -0.04 |
| MKL20250919P01880000 | 1,880.00 | 0.00 | 10.00 | 0.00 | 0 | 2 | 27.52% | -0.13 | 0.00 | -1.13 | 0.59 | -0.05 |
| MKL20250919P01890000 | 1,890.00 | 0.05 | 10.00 | 0.00 | 0 | 1 | 25.08% | -0.14 | 0.00 | -1.09 | 0.63 | -0.05 |
| MKL20250919P01900000 | 1,900.00 | 0.05 | 10.00 | 0.00 | 0 | 4 | 22.60% | -0.16 | 0.00 | -1.04 | 0.66 | -0.06 |
| MKL20250919P01910000 | 1,910.00 | 1.00 | 11.00 | 0.00 | 0 | 1 | 20.74% | -0.18 | 0.00 | -1.06 | 0.72 | -0.06 |
| MKL20250919P01920000 | 1,920.00 | 3.00 | 13.00 | 0.00 | 0 | 14 | 19.90% | -0.22 | 0.01 | -1.17 | 0.82 | -0.08 |
| MKL20250919P01930000 | 1,930.00 | 5.00 | 15.00 | 0.00 | 0 | 3 | 19.04% | -0.27 | 0.01 | -1.26 | 0.91 | -0.09 |
| MKL20250919P01940000 | 1,940.00 | 8.00 | 18.00 | 0.00 | 0 | 12 | 19.06% | -0.34 | 0.01 | -1.41 | 1.00 | -0.12 |
| MKL20250919P01950000 | 1,950.00 | 12.00 | 21.00 | 0.00 | 0 | 3 | 18.76% | -0.42 | 0.01 | -1.48 | 1.06 | -0.14 |
| MKL20250919P01960000 | 1,960.00 | 16.00 | 26.00 | 0.00 | 0 | 1 | 18.53% | -0.50 | 0.01 | -1.51 | 1.08 | -0.16 |
| MKL20250919P01970000 | 1,970.00 | 22.00 | 32.00 | 0.00 | 0 | 4 | 18.68% | -0.57 | 0.01 | -1.50 | 1.06 | -0.17 |
| MKL20250919P01980000 | 1,980.00 | 29.00 | 39.00 | 0.00 | 0 | 2 | 18.74% | -0.65 | 0.01 | -1.43 | 1.00 | -0.19 |
| MKL20250919P01990000 | 1,990.00 | 37.00 | 46.00 | 0.00 | 0 | 0 | 19.40% | -0.72 | 0.01 | -1.37 | 0.92 | -0.19 |
| MKL20250919P02000000 | 2,000.00 | 45.00 | 54.00 | 0.00 | 0 | 2 | 19.28% | -0.78 | 0.01 | -1.20 | 0.81 | -0.19 |
| MKL20250919P02010000 | 2,010.00 | 53.00 | 62.00 | 0.00 | 0 | 0 | 19.80% | -0.83 | 0.01 | -1.08 | 0.70 | -0.19 |
| MKL20250919P02020000 | 2,020.00 | 62.00 | 71.90 | 0.00 | 0 | 0 | 19.61% | -0.88 | 0.00 | -0.89 | 0.56 | -0.17 |
| MKL20250919P02030000 | 2,030.00 | 71.00 | 80.90 | 0.00 | 0 | 0 | 20.80% | -0.90 | 0.00 | -0.83 | 0.48 | -0.16 |
| MKL20250919P02040000 | 2,040.00 | 80.00 | 90.00 | 0.00 | 0 | 0 | 20.88% | -0.93 | 0.00 | -0.68 | 0.37 | -0.14 |
| MKL20250919P02050000 | 2,050.00 | 90.00 | 100.00 | 0.00 | 0 | 0 | 18.97% | -0.98 | 0.00 | -0.40 | 0.13 | -0.04 |
