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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTU20250919C00001000 | 1.00 | 2.95 | 5.20 | 4.00 | 1 | 124 | 761.14% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| MSTU20250919C00001500 | 1.50 | 2.60 | 3.70 | 3.55 | 1 | 1 | 575.33% | 0.97 | 0.02 | -0.02 | 0.00 | 0.00 |
| MSTU20250919C00002000 | 2.00 | 3.00 | 3.20 | 3.17 | 1 | 128 | 306.41% | 0.99 | 0.01 | -0.00 | 0.00 | 0.00 |
| MSTU20250919C00002500 | 2.50 | 2.50 | 2.65 | 0.00 | 0 | 1 | 352.43% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| MSTU20250919C00003000 | 3.00 | 2.05 | 2.15 | 2.15 | 1 | 504 | 180.15% | 0.99 | 0.03 | -0.00 | 0.00 | 0.00 |
| MSTU20250919C00003500 | 3.50 | 1.55 | 1.65 | 1.70 | 179 | 187 | 131.58% | 0.98 | 0.05 | -0.00 | 0.00 | 0.00 |
| MSTU20250919C00004000 | 4.00 | 1.05 | 1.15 | 1.08 | 278 | 4,780 | 88.55% | 0.97 | 0.10 | -0.00 | 0.00 | 0.00 |
| MSTU20250919C00004500 | 4.50 | 0.60 | 0.70 | 0.60 | 25 | 211 | 88.99% | 0.84 | 0.40 | -0.01 | 0.00 | 0.00 |
| MSTU20250919C00005000 | 5.00 | 0.25 | 0.30 | 0.30 | 1,294 | 17,279 | 90.91% | 0.55 | 0.62 | -0.02 | 0.00 | 0.00 |
| MSTU20250919C00005500 | 5.50 | 0.10 | 0.15 | 0.13 | 2,390 | 7,298 | 102.76% | 0.30 | 0.48 | -0.02 | 0.00 | 0.00 |
| MSTU20250919C00006000 | 6.00 | 0.00 | 0.05 | 0.05 | 1,408 | 13,402 | 122.76% | 0.18 | 0.30 | -0.02 | 0.00 | 0.00 |
| MSTU20250919C00006500 | 6.50 | 0.00 | 0.05 | 0.05 | 54 | 5,255 | 118.68% | 0.07 | 0.17 | -0.01 | 0.00 | 0.00 |
| MSTU20250919C00007000 | 7.00 | 0.00 | 0.05 | 0.02 | 5 | 8,372 | 144.22% | 0.06 | 0.12 | -0.01 | 0.00 | 0.00 |
| MSTU20250919C00007500 | 7.50 | 0.00 | 0.05 | 0.00 | 0 | 1,371 | 167.03% | 0.06 | 0.10 | -0.01 | 0.00 | 0.00 |
| MSTU20250919C00008000 | 8.00 | 0.00 | 0.05 | 0.05 | 20 | 14,846 | 187.70% | 0.05 | 0.08 | -0.01 | 0.00 | 0.00 |
| MSTU20250919C00008500 | 8.50 | 0.00 | 0.25 | 0.03 | 15 | 328 | 206.62% | 0.05 | 0.07 | -0.01 | 0.00 | 0.00 |
| MSTU20250919C00009000 | 9.00 | 0.00 | 0.05 | 0.02 | 31 | 9,794 | 224.06% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| MSTU20250919C00009500 | 9.50 | 0.00 | 0.10 | 0.00 | 0 | 61 | 272.62% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| MSTU20250919C00010000 | 10.00 | 0.00 | 0.05 | 0.05 | 156 | 28,159 | 255.37% | 0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTU20250919P00001000 | 1.00 | 0.00 | 0.05 | 0.00 | 0 | 2,372 | 641.36% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| MSTU20250919P00001500 | 1.50 | 0.00 | 0.20 | 0.00 | 0 | 1 | 658.35% | -0.04 | 0.02 | -0.03 | 0.00 | -0.00 |
| MSTU20250919P00002000 | 2.00 | 0.00 | 0.05 | 0.00 | 0 | 1,491 | 377.56% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| MSTU20250919P00002500 | 2.50 | 0.00 | 0.85 | 0.00 | 0 | 15 | 686.39% | -0.11 | 0.04 | -0.07 | 0.00 | -0.00 |
| MSTU20250919P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 4,359 | 227.15% | -0.04 | 0.05 | -0.01 | 0.00 | 0.00 |
| MSTU20250919P00003500 | 3.50 | 0.00 | 0.05 | 0.00 | 0 | 61 | 169.01% | -0.05 | 0.08 | -0.01 | 0.00 | -0.00 |
| MSTU20250919P00004000 | 4.00 | 0.00 | 0.05 | 0.02 | 114 | 5,038 | 117.04% | -0.07 | 0.16 | -0.01 | 0.00 | -0.00 |
| MSTU20250919P00004500 | 4.50 | 0.05 | 0.10 | 0.06 | 656 | 2,639 | 99.32% | -0.19 | 0.38 | -0.01 | 0.00 | -0.00 |
| MSTU20250919P00005000 | 5.00 | 0.20 | 0.25 | 0.23 | 2,415 | 5,622 | 97.69% | -0.45 | 0.58 | -0.02 | 0.00 | -0.00 |
| MSTU20250919P00005500 | 5.50 | 0.55 | 0.60 | 0.55 | 759 | 2,531 | 100.33% | -0.71 | 0.49 | -0.02 | 0.00 | -0.00 |
| MSTU20250919P00006000 | 6.00 | 0.95 | 1.00 | 0.99 | 178 | 4,587 | 104.30% | -0.87 | 0.29 | -0.01 | 0.00 | -0.00 |
| MSTU20250919P00006500 | 6.50 | 1.40 | 1.50 | 1.47 | 110 | 695 | 136.31% | -0.89 | 0.19 | -0.01 | 0.00 | -0.00 |
| MSTU20250919P00007000 | 7.00 | 1.90 | 2.00 | 1.97 | 186 | 4,219 | 138.23% | -0.94 | 0.11 | -0.01 | 0.00 | -0.00 |
| MSTU20250919P00007500 | 7.50 | 2.40 | 2.50 | 2.45 | 35 | 195 | 189.08% | -0.91 | 0.12 | -0.01 | 0.00 | -0.00 |
| MSTU20250919P00008000 | 8.00 | 2.90 | 3.00 | 2.92 | 15 | 3,687 | 233.60% | -0.89 | 0.11 | -0.02 | 0.00 | -0.00 |
| MSTU20250919P00008500 | 8.50 | 3.40 | 3.50 | 3.45 | 10 | 129 | 232.19% | -0.93 | 0.09 | -0.01 | 0.00 | -0.00 |
| MSTU20250919P00009000 | 9.00 | 3.90 | 4.00 | 3.99 | 166 | 3,435 | 251.18% | -0.93 | 0.08 | -0.02 | 0.00 | -0.00 |
| MSTU20250919P00009500 | 9.50 | 4.40 | 4.50 | 0.00 | 0 | 20 | 348.98% | -0.85 | 0.09 | -0.04 | 0.00 | -0.00 |
| MSTU20250919P00010000 | 10.00 | 4.90 | 5.00 | 4.87 | 9 | 2,629 | 285.26% | -0.94 | 0.06 | -0.02 | 0.00 | -0.00 |
