Échéance
Puts
pour September 10, 2025
Calls
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20250919P00080000 | 80.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 176.49% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| NTRS20250919P00085000 | 85.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 156.73% | -0.04 | 0.00 | -0.14 | 0.02 | -0.00 |
| NTRS20250919P00090000 | 90.00 | 0.00 | 1.30 | 0.00 | 0 | 4 | 142.95% | -0.05 | 0.00 | -0.16 | 0.02 | -0.00 |
| NTRS20250919P00095000 | 95.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 124.40% | -0.06 | 0.00 | -0.15 | 0.02 | -0.00 |
| NTRS20250919P00100000 | 100.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 106.50% | -0.07 | 0.01 | -0.15 | 0.03 | -0.00 |
| NTRS20250919P00105000 | 105.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 89.98% | -0.08 | 0.01 | -0.14 | 0.03 | -0.00 |
| NTRS20250919P00110000 | 110.00 | 0.00 | 1.75 | 0.00 | 0 | 51 | 72.74% | -0.10 | 0.01 | -0.13 | 0.03 | -0.00 |
| NTRS20250919P00115000 | 115.00 | 0.00 | 0.70 | 0.00 | 0 | 5 | 44.52% | -0.08 | 0.02 | -0.07 | 0.03 | -0.00 |
| NTRS20250919P00120000 | 120.00 | 0.30 | 1.50 | 0.00 | 0 | 461 | 34.16% | -0.14 | 0.03 | -0.08 | 0.05 | -0.00 |
| NTRS20250919P00125000 | 125.00 | 0.60 | 2.75 | 1.40 | 200 | 240 | 29.72% | -0.36 | 0.06 | -0.13 | 0.07 | -0.01 |
| NTRS20250919P00130000 | 130.00 | 2.30 | 5.00 | 3.80 | 30 | 69 | 35.40% | -0.66 | 0.05 | -0.15 | 0.07 | -0.02 |
| NTRS20250919P00135000 | 135.00 | 6.10 | 10.10 | 0.00 | 0 | 0 | 49.05% | -0.78 | 0.03 | -0.17 | 0.06 | -0.02 |
| NTRS20250919P00140000 | 140.00 | 10.90 | 15.00 | 0.00 | 0 | 0 | 60.69% | -0.84 | 0.02 | -0.17 | 0.05 | -0.02 |
| NTRS20250919P00145000 | 145.00 | 15.90 | 19.90 | 0.00 | 0 | 1 | 78.81% | -0.85 | 0.02 | -0.21 | 0.05 | -0.02 |
| NTRS20250919P00150000 | 150.00 | 20.90 | 24.90 | 0.00 | 0 | 0 | 91.68% | -0.87 | 0.01 | -0.22 | 0.04 | -0.02 |
| NTRS20250919P00155000 | 155.00 | 25.90 | 29.90 | 0.00 | 0 | 0 | 98.42% | -0.89 | 0.01 | -0.21 | 0.04 | -0.02 |
| NTRS20250919P00160000 | 160.00 | 30.90 | 34.90 | 0.00 | 0 | 0 | 99.66% | -0.93 | 0.01 | -0.16 | 0.03 | -0.02 |
| NTRS20250919P00165000 | 165.00 | 35.90 | 39.90 | 0.00 | 0 | 0 | 135.79% | -0.87 | 0.01 | -0.31 | 0.04 | -0.02 |
| NTRS20250919P00170000 | 170.00 | 40.90 | 44.90 | 0.00 | 0 | 0 | 129.41% | -0.91 | 0.01 | -0.23 | 0.03 | -0.02 |
| NTRS20250919P00175000 | 175.00 | 45.90 | 49.90 | 0.00 | 0 | 0 | 150.85% | -0.89 | 0.01 | -0.30 | 0.04 | -0.02 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NTRS20250919C00080000 | 80.00 | 45.20 | 49.10 | 0.00 | 0 | 0 | 174.40% | 0.97 | 0.00 | -0.13 | 0.02 | 0.02 |
| NTRS20250919C00085000 | 85.00 | 40.20 | 44.00 | 0.00 | 0 | 0 | 168.03% | 0.95 | 0.00 | -0.18 | 0.02 | 0.02 |
| NTRS20250919C00090000 | 90.00 | 35.20 | 39.20 | 0.00 | 0 | 0 | 126.42% | 0.97 | 0.00 | -0.09 | 0.02 | 0.02 |
| NTRS20250919C00095000 | 95.00 | 30.20 | 34.20 | 0.00 | 0 | 0 | 112.11% | 0.96 | 0.00 | -0.10 | 0.02 | 0.02 |
| NTRS20250919C00100000 | 100.00 | 25.20 | 29.30 | 0.00 | 0 | 0 | 66.39% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| NTRS20250919C00105000 | 105.00 | 20.30 | 24.20 | 0.00 | 0 | 0 | 64.58% | 0.97 | 0.00 | -0.04 | 0.01 | 0.03 |
| NTRS20250919C00110000 | 110.00 | 15.30 | 19.30 | 0.00 | 0 | 0 | 60.97% | 0.94 | 0.01 | -0.08 | 0.02 | 0.03 |
| NTRS20250919C00115000 | 115.00 | 10.40 | 14.40 | 0.00 | 0 | 0 | 61.51% | 0.86 | 0.02 | -0.15 | 0.05 | 0.02 |
| NTRS20250919C00120000 | 120.00 | 6.50 | 9.00 | 0.00 | 0 | 1 | 38.85% | 0.83 | 0.03 | -0.11 | 0.05 | 0.02 |
| NTRS20250919C00125000 | 125.00 | 3.10 | 5.10 | 0.00 | 0 | 99 | 36.71% | 0.62 | 0.05 | -0.16 | 0.08 | 0.02 |
| NTRS20250919C00130000 | 130.00 | 0.35 | 2.60 | 1.14 | 65 | 150 | 27.46% | 0.30 | 0.06 | -0.11 | 0.07 | 0.01 |
| NTRS20250919C00135000 | 135.00 | 0.00 | 0.60 | 0.30 | 4 | 690 | 31.82% | 0.12 | 0.03 | -0.07 | 0.04 | 0.00 |
| NTRS20250919C00140000 | 140.00 | 0.00 | 1.00 | 0.00 | 0 | 74 | 48.98% | 0.11 | 0.02 | -0.10 | 0.04 | 0.00 |
| NTRS20250919C00145000 | 145.00 | 0.05 | 0.30 | 0.00 | 0 | 53 | 48.78% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| NTRS20250919C00150000 | 150.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 77.19% | 0.10 | 0.01 | -0.14 | 0.03 | 0.00 |
| NTRS20250919C00155000 | 155.00 | 0.00 | 1.30 | 0.00 | 0 | 14 | 88.15% | 0.09 | 0.01 | -0.15 | 0.03 | 0.00 |
| NTRS20250919C00160000 | 160.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 98.39% | 0.08 | 0.01 | -0.15 | 0.03 | 0.00 |
| NTRS20250919C00165000 | 165.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 108.07% | 0.07 | 0.01 | -0.16 | 0.03 | 0.00 |
| NTRS20250919C00170000 | 170.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 117.27% | 0.07 | 0.01 | -0.16 | 0.03 | 0.00 |
| NTRS20250919C00175000 | 175.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 126.03% | 0.07 | 0.01 | -0.17 | 0.03 | 0.00 |
