Échéance
Puts
pour September 11, 2025
Calls
pour September 11, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MUX20250919P00004000 | 4.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 686.25% | -0.04 | 0.01 | -0.08 | 0.00 | -0.00 |
| MUX20250919P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 572.31% | -0.05 | 0.01 | -0.08 | 0.00 | -0.00 |
| MUX20250919P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 481.85% | -0.06 | 0.01 | -0.08 | 0.00 | -0.00 |
| MUX20250919P00007000 | 7.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 406.49% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| MUX20250919P00008000 | 8.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 252.10% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| MUX20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 283.82% | -0.11 | 0.03 | -0.07 | 0.00 | -0.00 |
| MUX20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 123 | 231.41% | -0.13 | 0.05 | -0.06 | 0.00 | -0.00 |
| MUX20250919P00011000 | 11.00 | 0.00 | 0.10 | 0.04 | 1 | 25 | 99.81% | -0.06 | 0.05 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00012000 | 12.00 | 0.00 | 0.30 | 0.00 | 0 | 11 | 93.97% | -0.14 | 0.12 | -0.03 | 0.00 | -0.00 |
| MUX20250919P00013000 | 13.00 | 0.05 | 0.30 | 0.00 | 0 | 156 | 58.95% | -0.24 | 0.25 | -0.02 | 0.01 | -0.00 |
| MUX20250919P00014000 | 14.00 | 0.40 | 0.70 | 0.00 | 0 | 169 | 56.11% | -0.55 | 0.34 | -0.03 | 0.01 | -0.00 |
| MUX20250919P00015000 | 15.00 | 1.10 | 1.45 | 0.00 | 0 | 20 | 59.24% | -0.82 | 0.22 | -0.02 | 0.01 | -0.00 |
| MUX20250919P00016000 | 16.00 | 2.00 | 2.35 | 0.00 | 0 | 0 | 91.65% | -0.84 | 0.13 | -0.03 | 0.00 | -0.00 |
| MUX20250919P00017000 | 17.00 | 3.00 | 3.40 | 0.00 | 0 | 0 | 85.90% | -0.94 | 0.07 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00018000 | 18.00 | 4.00 | 4.40 | 0.00 | 0 | 0 | 104.25% | -0.95 | 0.05 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00019000 | 19.00 | 5.00 | 5.40 | 0.00 | 0 | 0 | 121.13% | -0.95 | 0.04 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00020000 | 20.00 | 6.00 | 6.40 | 0.00 | 0 | 0 | 136.81% | -0.95 | 0.03 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00021000 | 21.00 | 7.00 | 7.40 | 0.00 | 0 | 0 | 151.49% | -0.96 | 0.03 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00022000 | 22.00 | 8.00 | 8.40 | 0.00 | 0 | 0 | 165.31% | -0.96 | 0.02 | -0.01 | 0.00 | -0.00 |
| MUX20250919P00023000 | 23.00 | 9.00 | 9.40 | 0.00 | 0 | 0 | 178.38% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MUX20250919C00004000 | 4.00 | 9.00 | 10.70 | 0.00 | 0 | 0 | 850.10% | 0.95 | 0.01 | -0.12 | 0.00 | 0.00 |
| MUX20250919C00005000 | 5.00 | 8.00 | 9.90 | 0.00 | 0 | 0 | 630.95% | 0.94 | 0.01 | -0.10 | 0.00 | 0.00 |
| MUX20250919C00006000 | 6.00 | 7.00 | 9.00 | 0.00 | 0 | 6 | 532.07% | 0.93 | 0.01 | -0.09 | 0.00 | 0.00 |
| MUX20250919C00007000 | 7.00 | 6.00 | 8.20 | 0.00 | 0 | 0 | 450.08% | 0.91 | 0.02 | -0.09 | 0.00 | 0.00 |
| MUX20250919C00008000 | 8.00 | 5.20 | 6.80 | 0.00 | 0 | 0 | 351.81% | 0.90 | 0.02 | -0.08 | 0.00 | 0.00 |
| MUX20250919C00009000 | 9.00 | 4.60 | 5.20 | 0.00 | 0 | 22 | 198.30% | 0.95 | 0.03 | -0.03 | 0.00 | 0.00 |
| MUX20250919C00010000 | 10.00 | 3.70 | 4.00 | 0.00 | 0 | 7 | 190.11% | 0.90 | 0.05 | -0.04 | 0.00 | 0.00 |
| MUX20250919C00011000 | 11.00 | 2.70 | 3.10 | 2.50 | 50 | 636 | 134.58% | 0.89 | 0.07 | -0.03 | 0.00 | 0.00 |
| MUX20250919C00012000 | 12.00 | 1.85 | 2.05 | 1.67 | 1 | 354 | 58.38% | 0.96 | 0.09 | -0.01 | 0.00 | 0.00 |
| MUX20250919C00013000 | 13.00 | 0.85 | 1.10 | 1.09 | 1 | 450 | 60.36% | 0.76 | 0.26 | -0.02 | 0.01 | 0.00 |
| MUX20250919C00014000 | 14.00 | 0.25 | 0.45 | 0.37 | 70 | 298 | 54.42% | 0.44 | 0.35 | -0.03 | 0.01 | 0.00 |
| MUX20250919C00015000 | 15.00 | 0.00 | 0.25 | 0.13 | 61 | 882 | 61.32% | 0.19 | 0.22 | -0.02 | 0.01 | 0.00 |
| MUX20250919C00016000 | 16.00 | 0.00 | 0.35 | 0.00 | 0 | 242 | 69.27% | 0.08 | 0.11 | -0.01 | 0.00 | 0.00 |
| MUX20250919C00017000 | 17.00 | 0.00 | 0.20 | 0.00 | 0 | 200 | 105.52% | 0.11 | 0.08 | -0.02 | 0.00 | 0.00 |
| MUX20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 184.58% | 0.20 | 0.07 | -0.07 | 0.01 | 0.00 |
| MUX20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 206.68% | 0.19 | 0.06 | -0.07 | 0.01 | 0.00 |
| MUX20250919C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 226.84% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| MUX20250919C00021000 | 21.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 245.39% | 0.17 | 0.05 | -0.08 | 0.01 | 0.00 |
| MUX20250919C00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 262.59% | 0.16 | 0.04 | -0.08 | 0.00 | 0.00 |
| MUX20250919C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 278.64% | 0.15 | 0.04 | -0.08 | 0.00 | 0.00 |
