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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NOC20250919P00535000 | 535.00 | 0.00 | 4.80 | 0.00 | 0 | 9 | 42.47% | -0.09 | 0.00 | -0.36 | 0.14 | -0.01 |
| NOC20250919P00540000 | 540.00 | 0.10 | 1.50 | 0.00 | 0 | 67 | 32.53% | -0.06 | 0.00 | -0.20 | 0.11 | -0.01 |
| NOC20250919P00545000 | 545.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 30.77% | -0.08 | 0.01 | -0.23 | 0.13 | -0.01 |
| NOC20250919P00550000 | 550.00 | 0.00 | 2.65 | 0.60 | 20 | 124 | 25.15% | -0.07 | 0.01 | -0.17 | 0.12 | -0.01 |
| NOC20250919P00555000 | 555.00 | 0.05 | 1.55 | 0.82 | 4 | 59 | 23.77% | -0.09 | 0.01 | -0.21 | 0.15 | -0.01 |
| NOC20250919P00560000 | 560.00 | 0.00 | 2.05 | 1.35 | 30 | 164 | 22.74% | -0.13 | 0.01 | -0.26 | 0.19 | -0.02 |
| NOC20250919P00565000 | 565.00 | 0.45 | 4.80 | 1.65 | 4 | 162 | 22.06% | -0.19 | 0.01 | -0.32 | 0.24 | -0.02 |
| NOC20250919P00570000 | 570.00 | 0.25 | 2.80 | 2.35 | 158 | 189 | 22.23% | -0.28 | 0.02 | -0.41 | 0.29 | -0.03 |
| NOC20250919P00575000 | 575.00 | 2.45 | 7.70 | 4.80 | 2 | 161 | 21.19% | -0.36 | 0.02 | -0.44 | 0.32 | -0.04 |
| NOC20250919P00580000 | 580.00 | 1.75 | 10.00 | 0.00 | 0 | 131 | 22.24% | -0.47 | 0.02 | -0.49 | 0.34 | -0.05 |
| NOC20250919P00585000 | 585.00 | 5.70 | 9.60 | 9.50 | 8 | 115 | 22.15% | -0.57 | 0.02 | -0.48 | 0.34 | -0.06 |
| NOC20250919P00590000 | 590.00 | 8.70 | 15.00 | 10.90 | 3 | 97 | 21.39% | -0.68 | 0.02 | -0.42 | 0.31 | -0.07 |
| NOC20250919P00595000 | 595.00 | 12.20 | 18.90 | 15.20 | 5 | 46 | 20.30% | -0.78 | 0.02 | -0.33 | 0.26 | -0.08 |
| NOC20250919P00600000 | 600.00 | 16.30 | 22.80 | 0.00 | 0 | 11 | 23.43% | -0.82 | 0.01 | -0.34 | 0.23 | -0.08 |
| NOC20250919P00605000 | 605.00 | 20.70 | 27.00 | 0.00 | 0 | 3 | 22.31% | -0.89 | 0.01 | -0.23 | 0.17 | -0.07 |
| NOC20250919P00610000 | 610.00 | 22.60 | 31.70 | 0.00 | 0 | 7 | 29.36% | -0.86 | 0.01 | -0.34 | 0.19 | -0.08 |
| NOC20250919P00615000 | 615.00 | 30.20 | 36.90 | 0.00 | 0 | 0 | 32.97% | -0.87 | 0.01 | -0.37 | 0.18 | -0.08 |
| NOC20250919P00620000 | 620.00 | 35.30 | 41.90 | 0.00 | 0 | 0 | 31.53% | -0.92 | 0.01 | -0.26 | 0.14 | -0.07 |
| NOC20250919P00625000 | 625.00 | 40.20 | 46.80 | 0.00 | 0 | 0 | 38.05% | -0.90 | 0.01 | -0.36 | 0.15 | -0.08 |
| NOC20250919P00630000 | 630.00 | 43.00 | 52.00 | 0.00 | 0 | 0 | 38.85% | -0.92 | 0.00 | -0.31 | 0.13 | -0.08 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NOC20250919C00535000 | 535.00 | 44.00 | 53.00 | 0.00 | 0 | 0 | 50.97% | 0.87 | 0.00 | -0.56 | 0.18 | 0.10 |
| NOC20250919C00540000 | 540.00 | 39.00 | 48.00 | 0.00 | 0 | 5 | 45.84% | 0.87 | 0.01 | -0.52 | 0.19 | 0.10 |
| NOC20250919C00545000 | 545.00 | 34.10 | 42.80 | 0.00 | 0 | 0 | 27.45% | 0.94 | 0.00 | -0.15 | 0.10 | 0.11 |
| NOC20250919C00550000 | 550.00 | 29.20 | 38.00 | 0.00 | 0 | 34 | 24.74% | 0.93 | 0.01 | -0.16 | 0.11 | 0.11 |
| NOC20250919C00555000 | 555.00 | 25.90 | 33.00 | 0.00 | 0 | 27 | 26.03% | 0.89 | 0.01 | -0.26 | 0.17 | 0.11 |
| NOC20250919C00560000 | 560.00 | 21.30 | 28.10 | 0.00 | 0 | 43 | 23.64% | 0.86 | 0.01 | -0.28 | 0.20 | 0.10 |
| NOC20250919C00565000 | 565.00 | 15.40 | 23.50 | 0.00 | 0 | 36 | 21.70% | 0.81 | 0.01 | -0.31 | 0.24 | 0.10 |
| NOC20250919C00570000 | 570.00 | 11.30 | 18.90 | 0.00 | 0 | 140 | 22.10% | 0.73 | 0.02 | -0.40 | 0.29 | 0.09 |
| NOC20250919C00575000 | 575.00 | 8.00 | 14.90 | 14.00 | 15 | 84 | 21.77% | 0.63 | 0.02 | -0.45 | 0.32 | 0.08 |
| NOC20250919C00580000 | 580.00 | 6.30 | 9.30 | 7.14 | 21 | 162 | 20.45% | 0.53 | 0.02 | -0.45 | 0.34 | 0.07 |
| NOC20250919C00585000 | 585.00 | 3.50 | 9.90 | 7.00 | 5 | 171 | 20.94% | 0.42 | 0.02 | -0.45 | 0.34 | 0.05 |
| NOC20250919C00590000 | 590.00 | 1.95 | 5.50 | 3.70 | 16 | 211 | 20.41% | 0.31 | 0.02 | -0.40 | 0.31 | 0.04 |
| NOC20250919C00595000 | 595.00 | 0.00 | 3.90 | 2.30 | 99 | 133 | 20.54% | 0.23 | 0.02 | -0.33 | 0.26 | 0.03 |
| NOC20250919C00600000 | 600.00 | 0.45 | 2.50 | 1.40 | 104 | 448 | 20.73% | 0.15 | 0.01 | -0.26 | 0.21 | 0.02 |
| NOC20250919C00605000 | 605.00 | 0.00 | 2.10 | 1.45 | 2 | 94 | 20.66% | 0.10 | 0.01 | -0.19 | 0.15 | 0.01 |
| NOC20250919C00610000 | 610.00 | 0.00 | 1.15 | 0.00 | 0 | 270 | 23.14% | 0.08 | 0.01 | -0.18 | 0.14 | 0.01 |
| NOC20250919C00615000 | 615.00 | 0.20 | 1.10 | 0.62 | 2 | 159 | 22.63% | 0.05 | 0.01 | -0.11 | 0.09 | 0.01 |
| NOC20250919C00620000 | 620.00 | 0.00 | 4.80 | 0.28 | 2 | 84 | 23.81% | 0.04 | 0.00 | -0.09 | 0.07 | 0.00 |
| NOC20250919C00625000 | 625.00 | 0.00 | 4.80 | 0.00 | 0 | 60 | 29.80% | 0.05 | 0.00 | -0.16 | 0.10 | 0.01 |
| NOC20250919C00630000 | 630.00 | 0.05 | 1.80 | 0.00 | 0 | 147 | 29.38% | 0.03 | 0.00 | -0.11 | 0.07 | 0.00 |
