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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTZ20250912P00000500 | 0.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912P00001000 | 1.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912P00001500 | 1.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912P00002000 | 2.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912P00002500 | 2.50 | 0.00 | 0.45 | 0.00 | 0 | 1 | 841.45% | -0.08 | 0.04 | -0.10 | 0.00 | -0.00 |
| MSTZ20250912P00003000 | 3.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 679.13% | -0.11 | 0.06 | -0.10 | 0.00 | -0.00 |
| MSTZ20250912P00003500 | 3.50 | 0.00 | 0.45 | 0.00 | 0 | 11 | 542.14% | -0.13 | 0.08 | -0.10 | 0.00 | -0.00 |
| MSTZ20250912P00004000 | 4.00 | 0.00 | 0.45 | 0.00 | 0 | 42 | 421.47% | -0.17 | 0.12 | -0.09 | 0.00 | -0.00 |
| MSTZ20250912P00004500 | 4.50 | 0.00 | 0.15 | 0.04 | 2 | 141 | 142.72% | -0.08 | 0.21 | -0.01 | 0.00 | 0.00 |
| MSTZ20250912P00005000 | 5.00 | 0.05 | 0.15 | 0.00 | 0 | 277 | 128.72% | -0.25 | 0.50 | -0.03 | 0.00 | -0.00 |
| MSTZ20250912P00005500 | 5.50 | 0.25 | 0.35 | 0.00 | 0 | 500 | 115.16% | -0.57 | 0.70 | -0.04 | 0.00 | -0.00 |
| MSTZ20250912P00006000 | 6.00 | 0.65 | 0.80 | 0.00 | 0 | 2 | 133.48% | -0.80 | 0.43 | -0.03 | 0.00 | -0.00 |
| MSTZ20250912P00006500 | 6.50 | 1.15 | 1.25 | 0.00 | 0 | 22 | 132.39% | -0.94 | 0.20 | -0.01 | 0.00 | -0.00 |
| MSTZ20250912P00007000 | 7.00 | 1.65 | 1.75 | 0.00 | 0 | 0 | 170.78% | -0.95 | 0.13 | -0.01 | 0.00 | -0.00 |
| MSTZ20250912P00007500 | 7.50 | 2.15 | 2.25 | 0.00 | 0 | 0 | 204.94% | -0.96 | 0.10 | -0.01 | 0.00 | -0.00 |
| MSTZ20250912P00008000 | 8.00 | 2.65 | 2.75 | 0.00 | 0 | 0 | 235.84% | -0.96 | 0.08 | -0.01 | 0.00 | -0.00 |
| MSTZ20250912P00008500 | 8.50 | 3.10 | 3.30 | 0.00 | 0 | 0 | 264.12% | -0.96 | 0.06 | -0.01 | 0.00 | -0.00 |
| MSTZ20250912P00009000 | 9.00 | 3.60 | 3.80 | 0.00 | 0 | 0 | 290.22% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| MSTZ20250912P00009500 | 9.50 | 4.10 | 4.30 | 0.00 | 0 | 0 | 314.47% | -0.97 | 0.05 | -0.01 | 0.00 | -0.00 |
| MSTZ20250912P00010000 | 10.00 | 4.20 | 5.10 | 0.00 | 0 | 0 | 337.12% | -0.97 | 0.04 | -0.01 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSTZ20250912C00000500 | 0.50 | 4.60 | 4.90 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912C00001000 | 1.00 | 3.90 | 4.40 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| MSTZ20250912C00001500 | 1.50 | 3.50 | 3.90 | 0.00 | 0 | 0 | 810.90% | 0.98 | 0.01 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00002000 | 2.00 | 3.00 | 3.40 | 0.00 | 0 | 0 | 638.40% | 0.98 | 0.02 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00002500 | 2.50 | 2.75 | 2.85 | 0.00 | 0 | 0 | 506.61% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00003000 | 3.00 | 2.25 | 2.35 | 0.00 | 0 | 0 | 399.18% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00003500 | 3.50 | 1.75 | 1.85 | 0.00 | 0 | 32 | 307.59% | 0.95 | 0.07 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00004000 | 4.00 | 1.25 | 1.35 | 1.40 | 20 | 55 | 226.56% | 0.94 | 0.11 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00004500 | 4.50 | 0.80 | 0.90 | 0.00 | 0 | 112 | 139.60% | 0.93 | 0.20 | -0.01 | 0.00 | 0.00 |
| MSTZ20250912C00005000 | 5.00 | 0.35 | 0.45 | 0.45 | 10 | 127 | 112.92% | 0.77 | 0.54 | -0.03 | 0.00 | 0.00 |
| MSTZ20250912C00005500 | 5.50 | 0.10 | 0.15 | 0.15 | 217 | 696 | 119.12% | 0.43 | 0.67 | -0.04 | 0.00 | 0.00 |
| MSTZ20250912C00006000 | 6.00 | 0.00 | 0.10 | 0.05 | 15 | 106 | 120.11% | 0.17 | 0.43 | -0.02 | 0.00 | 0.00 |
| MSTZ20250912C00006500 | 6.50 | 0.00 | 0.10 | 0.00 | 0 | 87 | 172.41% | 0.13 | 0.25 | -0.03 | 0.00 | 0.00 |
| MSTZ20250912C00007000 | 7.00 | 0.00 | 0.45 | 0.00 | 0 | 41 | 352.99% | 0.26 | 0.19 | -0.09 | 0.00 | 0.00 |
| MSTZ20250912C00007500 | 7.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 401.57% | 0.24 | 0.16 | -0.10 | 0.00 | 0.00 |
| MSTZ20250912C00008000 | 8.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 444.75% | 0.22 | 0.14 | -0.10 | 0.00 | 0.00 |
| MSTZ20250912C00008500 | 8.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 483.72% | 0.21 | 0.12 | -0.11 | 0.00 | 0.00 |
| MSTZ20250912C00009000 | 9.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 519.25% | 0.20 | 0.11 | -0.11 | 0.00 | 0.00 |
| MSTZ20250912C00009500 | 9.50 | 0.00 | 0.45 | 0.00 | 0 | 0 | 551.90% | 0.19 | 0.10 | -0.12 | 0.00 | 0.00 |
| MSTZ20250912C00010000 | 10.00 | 0.00 | 0.45 | 0.00 | 0 | 11 | 582.11% | 0.19 | 0.09 | -0.12 | 0.00 | 0.00 |
