Échéance
Calls
pour September 08, 2025
Puts
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTR20250912C00048000 | 48.00 | 9.20 | 9.80 | 9.49 | 1 | 0 | 93.99% | 0.97 | 0.01 | -0.04 | 0.00 | 0.01 |
| NTR20250912C00049000 | 49.00 | 8.20 | 9.30 | 8.59 | 1 | 5 | 143.45% | 0.86 | 0.03 | -0.23 | 0.01 | 0.00 |
| NTR20250912C00050000 | 50.00 | 7.20 | 8.00 | 0.00 | 0 | 13 | 101.27% | 0.91 | 0.03 | -0.12 | 0.01 | 0.01 |
| NTR20250912C00051000 | 51.00 | 6.30 | 7.60 | 0.00 | 0 | 1 | 113.78% | 0.85 | 0.03 | -0.20 | 0.01 | 0.00 |
| NTR20250912C00052000 | 52.00 | 5.20 | 5.90 | 0.00 | 0 | 0 | 74.24% | 0.90 | 0.04 | -0.09 | 0.01 | 0.01 |
| NTR20250912C00053000 | 53.00 | 4.30 | 4.60 | 4.20 | 1 | 1 | 58.77% | 0.90 | 0.05 | -0.07 | 0.01 | 0.01 |
| NTR20250912C00054000 | 54.00 | 3.30 | 3.80 | 0.00 | 0 | 1 | 51.98% | 0.86 | 0.07 | -0.08 | 0.01 | 0.01 |
| NTR20250912C00055000 | 55.00 | 2.25 | 2.90 | 0.00 | 0 | 1 | 43.54% | 0.81 | 0.10 | -0.09 | 0.02 | 0.00 |
| NTR20250912C00056000 | 56.00 | 1.50 | 1.90 | 0.00 | 0 | 10 | 30.66% | 0.75 | 0.17 | -0.07 | 0.02 | 0.00 |
| NTR20250912C00057000 | 57.00 | 0.80 | 0.95 | 0.81 | 123 | 495 | 28.40% | 0.56 | 0.23 | -0.09 | 0.02 | 0.00 |
| NTR20250912C00058000 | 58.00 | 0.35 | 0.45 | 0.33 | 117 | 447 | 27.58% | 0.33 | 0.22 | -0.08 | 0.02 | 0.00 |
| NTR20250912C00059000 | 59.00 | 0.10 | 0.15 | 0.12 | 9 | 24 | 27.46% | 0.15 | 0.14 | -0.05 | 0.01 | 0.00 |
| NTR20250912C00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 43 | 29.51% | 0.07 | 0.07 | -0.03 | 0.01 | 0.00 |
| NTR20250912C00061000 | 61.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 32.75% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| NTR20250912C00062000 | 62.00 | 0.00 | 0.05 | 0.00 | 0 | 23 | 39.51% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| NTR20250912C00063000 | 63.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 45.97% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| NTR20250912C00064000 | 64.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 93.34% | 0.14 | 0.04 | -0.15 | 0.01 | 0.00 |
| NTR20250912C00065000 | 65.00 | 0.00 | 0.95 | 0.00 | 0 | 21 | 102.03% | 0.13 | 0.03 | -0.15 | 0.01 | 0.00 |
| NTR20250912C00066000 | 66.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 110.38% | 0.12 | 0.03 | -0.16 | 0.01 | 0.00 |
| NTR20250912C00067000 | 67.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 118.44% | 0.12 | 0.03 | -0.16 | 0.01 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTR20250912P00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 134.22% | -0.10 | 0.02 | -0.16 | 0.01 | -0.00 |
| NTR20250912P00049000 | 49.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 122.35% | -0.10 | 0.02 | -0.16 | 0.01 | -0.00 |
| NTR20250912P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 110.51% | -0.11 | 0.03 | -0.15 | 0.01 | -0.00 |
| NTR20250912P00051000 | 51.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 98.66% | -0.12 | 0.03 | -0.15 | 0.01 | -0.00 |
| NTR20250912P00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 86.75% | -0.14 | 0.04 | -0.14 | 0.01 | -0.00 |
| NTR20250912P00053000 | 53.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 38.62% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| NTR20250912P00054000 | 54.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 30.62% | -0.04 | 0.04 | -0.01 | 0.00 | -0.00 |
| NTR20250912P00055000 | 55.00 | 0.05 | 0.10 | 0.10 | 5 | 11 | 28.78% | -0.09 | 0.10 | -0.03 | 0.01 | -0.00 |
| NTR20250912P00056000 | 56.00 | 0.15 | 0.25 | 0.27 | 6 | 35 | 29.44% | -0.24 | 0.17 | -0.07 | 0.02 | -0.00 |
| NTR20250912P00057000 | 57.00 | 0.45 | 0.55 | 0.63 | 3 | 37 | 27.43% | -0.44 | 0.24 | -0.09 | 0.02 | -0.00 |
| NTR20250912P00058000 | 58.00 | 0.95 | 1.10 | 0.00 | 0 | 73 | 25.28% | -0.69 | 0.23 | -0.07 | 0.02 | -0.00 |
| NTR20250912P00059000 | 59.00 | 1.70 | 2.15 | 0.00 | 0 | 82 | 32.36% | -0.81 | 0.14 | -0.07 | 0.02 | -0.00 |
| NTR20250912P00060000 | 60.00 | 2.45 | 4.80 | 0.00 | 0 | 0 | 63.56% | -0.75 | 0.08 | -0.16 | 0.02 | -0.00 |
| NTR20250912P00061000 | 61.00 | 3.50 | 5.80 | 0.00 | 0 | 0 | 73.68% | -0.78 | 0.07 | -0.16 | 0.02 | -0.00 |
| NTR20250912P00062000 | 62.00 | 4.50 | 6.80 | 0.00 | 0 | 0 | 84.37% | -0.80 | 0.05 | -0.17 | 0.02 | -0.00 |
| NTR20250912P00063000 | 63.00 | 5.50 | 7.80 | 0.00 | 0 | 0 | 122.98% | -0.75 | 0.04 | -0.30 | 0.02 | -0.00 |
| NTR20250912P00064000 | 64.00 | 6.50 | 8.70 | 0.00 | 0 | 0 | 107.34% | -0.82 | 0.04 | -0.20 | 0.02 | -0.00 |
| NTR20250912P00065000 | 65.00 | 7.50 | 9.20 | 0.00 | 0 | 4 | 116.68% | -0.83 | 0.04 | -0.21 | 0.01 | -0.00 |
| NTR20250912P00066000 | 66.00 | 8.40 | 10.70 | 0.00 | 0 | 0 | 125.64% | -0.84 | 0.03 | -0.22 | 0.01 | -0.00 |
| NTR20250912P00067000 | 67.00 | 9.50 | 10.90 | 0.00 | 0 | 1 | 134.28% | -0.85 | 0.03 | -0.22 | 0.01 | -0.00 |
