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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTNX20250919P00052500 | 52.50 | 0.00 | 0.50 | 0.00 | 0 | 162 | 129.90% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| NTNX20250919P00055000 | 55.00 | 0.00 | 0.25 | 0.05 | 1 | 136 | 80.88% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00057500 | 57.50 | 0.00 | 0.15 | 0.00 | 0 | 255 | 82.40% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| NTNX20250919P00060000 | 60.00 | 0.00 | 0.15 | 0.03 | 2 | 4,310 | 60.79% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00062500 | 62.50 | 0.00 | 0.75 | 0.05 | 2 | 1,141 | 51.19% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| NTNX20250919P00065000 | 65.00 | 0.00 | 0.15 | 0.10 | 1 | 2,938 | 46.35% | -0.02 | 0.01 | -0.01 | 0.01 | -0.00 |
| NTNX20250919P00067500 | 67.50 | 0.00 | 0.15 | 0.10 | 7 | 1,532 | 39.03% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| NTNX20250919P00070000 | 70.00 | 0.00 | 0.20 | 0.25 | 5 | 387 | 35.79% | -0.09 | 0.04 | -0.04 | 0.02 | -0.00 |
| NTNX20250919P00072500 | 72.50 | 0.30 | 0.55 | 0.76 | 3 | 675 | 36.33% | -0.24 | 0.07 | -0.07 | 0.04 | -0.00 |
| NTNX20250919P00075000 | 75.00 | 1.15 | 1.30 | 1.55 | 49 | 451 | 35.49% | -0.44 | 0.09 | -0.09 | 0.05 | -0.01 |
| NTNX20250919P00077500 | 77.50 | 2.50 | 2.75 | 0.00 | 0 | 79 | 35.33% | -0.66 | 0.08 | -0.08 | 0.05 | -0.01 |
| NTNX20250919P00080000 | 80.00 | 3.30 | 5.50 | 4.60 | 10 | 27 | 45.41% | -0.77 | 0.05 | -0.09 | 0.04 | -0.01 |
| NTNX20250919P00082500 | 82.50 | 5.50 | 7.40 | 0.00 | 0 | 6 | 48.84% | -0.85 | 0.04 | -0.07 | 0.03 | -0.01 |
| NTNX20250919P00085000 | 85.00 | 8.10 | 10.40 | 0.00 | 0 | 1 | 65.15% | -0.85 | 0.03 | -0.09 | 0.03 | -0.01 |
| NTNX20250919P00087500 | 87.50 | 11.50 | 12.70 | 0.00 | 0 | 0 | 67.36% | -0.90 | 0.02 | -0.07 | 0.02 | -0.01 |
| NTNX20250919P00090000 | 90.00 | 14.00 | 15.30 | 0.00 | 0 | 0 | 60.32% | -0.96 | 0.01 | -0.03 | 0.01 | -0.01 |
| NTNX20250919P00095000 | 95.00 | 17.90 | 20.40 | 0.00 | 0 | 0 | 96.16% | -0.91 | 0.01 | -0.09 | 0.02 | -0.01 |
| NTNX20250919P00100000 | 100.00 | 23.80 | 25.30 | 0.00 | 0 | 0 | 122.06% | -0.90 | 0.01 | -0.13 | 0.02 | -0.02 |
| NTNX20250919P00105000 | 105.00 | 28.00 | 30.50 | 0.00 | 0 | 0 | 137.23% | -0.91 | 0.01 | -0.13 | 0.02 | -0.02 |
| NTNX20250919P00110000 | 110.00 | 32.80 | 35.50 | 0.00 | 0 | 0 | 142.84% | -0.93 | 0.01 | -0.11 | 0.02 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTNX20250919C00052500 | 52.50 | 22.20 | 23.90 | 0.00 | 0 | 0 | 102.72% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| NTNX20250919C00055000 | 55.00 | 19.90 | 21.60 | 0.00 | 0 | 3 | 90.35% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| NTNX20250919C00057500 | 57.50 | 18.20 | 18.40 | 0.00 | 0 | 101 | 77.80% | 0.99 | 0.00 | -0.01 | 0.00 | 0.02 |
| NTNX20250919C00060000 | 60.00 | 15.70 | 16.00 | 15.42 | 2 | 180 | 93.23% | 0.94 | 0.01 | -0.06 | 0.01 | 0.01 |
| NTNX20250919C00062500 | 62.50 | 13.10 | 13.50 | 0.00 | 0 | 36 | 68.20% | 0.96 | 0.01 | -0.03 | 0.01 | 0.02 |
| NTNX20250919C00065000 | 65.00 | 10.70 | 11.00 | 10.80 | 107 | 647 | 56.21% | 0.95 | 0.01 | -0.03 | 0.01 | 0.02 |
| NTNX20250919C00067500 | 67.50 | 6.90 | 8.50 | 7.70 | 6 | 274 | 44.40% | 0.94 | 0.02 | -0.03 | 0.01 | 0.02 |
| NTNX20250919C00070000 | 70.00 | 5.60 | 6.40 | 5.60 | 127 | 950 | 39.69% | 0.88 | 0.04 | -0.05 | 0.02 | 0.02 |
| NTNX20250919C00072500 | 72.50 | 3.60 | 4.00 | 3.80 | 25 | 1,769 | 33.32% | 0.78 | 0.07 | -0.06 | 0.04 | 0.02 |
| NTNX20250919C00075000 | 75.00 | 2.05 | 2.30 | 1.90 | 121 | 4,109 | 33.18% | 0.57 | 0.09 | -0.08 | 0.05 | 0.01 |
| NTNX20250919C00077500 | 77.50 | 0.05 | 1.10 | 1.05 | 57 | 1,808 | 33.48% | 0.34 | 0.09 | -0.08 | 0.05 | 0.01 |
| NTNX20250919C00080000 | 80.00 | 0.30 | 0.45 | 0.36 | 95 | 5,737 | 34.59% | 0.17 | 0.06 | -0.05 | 0.03 | 0.00 |
| NTNX20250919C00082500 | 82.50 | 0.10 | 0.15 | 0.10 | 26 | 307 | 36.18% | 0.08 | 0.03 | -0.03 | 0.02 | 0.00 |
| NTNX20250919C00085000 | 85.00 | 0.00 | 0.15 | 0.05 | 3 | 1,983 | 39.52% | 0.04 | 0.02 | -0.02 | 0.01 | 0.00 |
| NTNX20250919C00087500 | 87.50 | 0.00 | 0.05 | 0.03 | 6 | 6,958 | 40.01% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00090000 | 90.00 | 0.00 | 0.20 | 0.00 | 0 | 2,962 | 57.32% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| NTNX20250919C00095000 | 95.00 | 0.00 | 0.05 | 0.00 | 0 | 1,083 | 58.65% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 285 | 69.84% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| NTNX20250919C00105000 | 105.00 | 0.00 | 1.15 | 0.00 | 0 | 1,853 | 127.24% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| NTNX20250919C00110000 | 110.00 | 0.00 | 1.00 | 0.00 | 0 | 10 | 142.09% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
