Échéance
Calls
pour September 10, 2025
Puts
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXPI20250912C00195000 | 195.00 | 23.50 | 25.70 | 0.00 | 0 | 0 | 127.05% | 0.91 | 0.01 | -0.72 | 0.03 | 0.01 |
| NXPI20250912C00200000 | 200.00 | 18.90 | 20.30 | 0.00 | 0 | 5 | 63.29% | 0.98 | 0.00 | -0.07 | 0.01 | 0.01 |
| NXPI20250912C00202500 | 202.50 | 16.30 | 17.80 | 0.00 | 0 | 0 | 67.99% | 0.95 | 0.01 | -0.19 | 0.02 | 0.01 |
| NXPI20250912C00205000 | 205.00 | 14.00 | 15.30 | 16.95 | 1 | 3 | 77.00% | 0.90 | 0.01 | -0.48 | 0.03 | 0.01 |
| NXPI20250912C00207500 | 207.50 | 11.20 | 14.20 | 0.00 | 0 | 0 | 49.13% | 0.95 | 0.01 | -0.15 | 0.02 | 0.01 |
| NXPI20250912C00210000 | 210.00 | 8.40 | 12.00 | 12.26 | 1 | 18 | 28.90% | 0.99 | 0.01 | -0.02 | 0.01 | 0.01 |
| NXPI20250912C00212500 | 212.50 | 6.40 | 8.30 | 8.25 | 2 | 0 | 45.84% | 0.85 | 0.03 | -0.40 | 0.04 | 0.01 |
| NXPI20250912C00215000 | 215.00 | 5.40 | 6.10 | 0.00 | 0 | 42 | 45.79% | 0.76 | 0.04 | -0.61 | 0.05 | 0.01 |
| NXPI20250912C00217500 | 217.50 | 2.85 | 5.10 | 0.00 | 0 | 2 | 39.82% | 0.66 | 0.06 | -0.66 | 0.06 | 0.01 |
| NXPI20250912C00220000 | 220.00 | 2.25 | 3.60 | 0.00 | 0 | 6 | 43.22% | 0.52 | 0.06 | -0.81 | 0.07 | 0.01 |
| NXPI20250912C00222500 | 222.50 | 1.50 | 1.85 | 2.50 | 5 | 83 | 43.00% | 0.38 | 0.05 | -0.76 | 0.06 | 0.00 |
| NXPI20250912C00225000 | 225.00 | 0.80 | 1.15 | 1.10 | 2 | 394 | 43.19% | 0.26 | 0.05 | -0.60 | 0.05 | 0.00 |
| NXPI20250912C00227500 | 227.50 | 0.40 | 0.65 | 0.67 | 3 | 38 | 43.61% | 0.16 | 0.03 | -0.42 | 0.04 | 0.00 |
| NXPI20250912C00230000 | 230.00 | 0.25 | 0.40 | 0.32 | 78 | 179 | 44.37% | 0.10 | 0.02 | -0.26 | 0.03 | 0.00 |
| NXPI20250912C00232500 | 232.50 | 0.15 | 0.30 | 0.21 | 14 | 49 | 46.77% | 0.06 | 0.02 | -0.17 | 0.02 | 0.00 |
| NXPI20250912C00235000 | 235.00 | 0.05 | 0.35 | 0.15 | 1 | 72 | 49.15% | 0.04 | 0.01 | -0.11 | 0.01 | 0.00 |
| NXPI20250912C00237500 | 237.50 | 0.00 | 0.85 | 0.00 | 0 | 87 | 55.56% | 0.04 | 0.01 | -0.11 | 0.01 | 0.00 |
| NXPI20250912C00240000 | 240.00 | 0.00 | 0.45 | 0.09 | 2 | 518 | 53.61% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
| NXPI20250912C00242500 | 242.50 | 0.00 | 0.60 | 0.00 | 0 | 20 | 79.73% | 0.06 | 0.01 | -0.26 | 0.02 | 0.00 |
| NXPI20250912C00245000 | 245.00 | 0.00 | 1.05 | 0.00 | 0 | 2,028 | 87.73% | 0.06 | 0.01 | -0.28 | 0.02 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXPI20250912P00195000 | 195.00 | 0.00 | 1.35 | 0.00 | 0 | 1 | 102.45% | -0.05 | 0.01 | -0.33 | 0.02 | -0.00 |
| NXPI20250912P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 157 | 85.06% | -0.06 | 0.01 | -0.32 | 0.02 | -0.00 |
| NXPI20250912P00202500 | 202.50 | 0.05 | 0.60 | 0.00 | 0 | 14 | 77.47% | -0.07 | 0.01 | -0.33 | 0.02 | -0.00 |
| NXPI20250912P00205000 | 205.00 | 0.05 | 0.60 | 0.35 | 5 | 4 | 57.19% | -0.05 | 0.01 | -0.16 | 0.02 | -0.00 |
| NXPI20250912P00207500 | 207.50 | 0.15 | 0.50 | 0.18 | 9 | 12 | 54.35% | -0.07 | 0.02 | -0.23 | 0.02 | -0.00 |
| NXPI20250912P00210000 | 210.00 | 0.35 | 0.60 | 0.20 | 10 | 6 | 50.39% | -0.10 | 0.02 | -0.31 | 0.03 | -0.00 |
| NXPI20250912P00212500 | 212.50 | 0.60 | 0.85 | 0.60 | 2 | 12 | 47.86% | -0.16 | 0.03 | -0.45 | 0.04 | -0.00 |
| NXPI20250912P00215000 | 215.00 | 1.10 | 1.35 | 0.86 | 13 | 28 | 45.96% | -0.24 | 0.04 | -0.61 | 0.05 | -0.00 |
| NXPI20250912P00217500 | 217.50 | 1.55 | 2.35 | 0.00 | 0 | 15 | 44.83% | -0.35 | 0.05 | -0.77 | 0.06 | -0.00 |
| NXPI20250912P00220000 | 220.00 | 2.95 | 3.50 | 3.00 | 82 | 181 | 44.48% | -0.48 | 0.05 | -0.84 | 0.07 | -0.01 |
| NXPI20250912P00222500 | 222.50 | 4.30 | 5.00 | 3.42 | 2 | 14 | 44.69% | -0.62 | 0.05 | -0.79 | 0.06 | -0.01 |
| NXPI20250912P00225000 | 225.00 | 6.20 | 7.50 | 5.02 | 2 | 148 | 40.34% | -0.76 | 0.05 | -0.54 | 0.05 | -0.01 |
| NXPI20250912P00227500 | 227.50 | 7.50 | 10.10 | 0.00 | 0 | 61 | 42.79% | -0.84 | 0.03 | -0.40 | 0.04 | -0.01 |
| NXPI20250912P00230000 | 230.00 | 8.90 | 11.90 | 0.00 | 0 | 58 | 54.69% | -0.85 | 0.03 | -0.48 | 0.04 | -0.01 |
| NXPI20250912P00232500 | 232.50 | 12.60 | 13.90 | 0.00 | 0 | 5 | 53.71% | -0.91 | 0.02 | -0.30 | 0.03 | -0.01 |
| NXPI20250912P00235000 | 235.00 | 14.90 | 16.40 | 12.65 | 2 | 127 | 56.86% | -0.94 | 0.01 | -0.22 | 0.02 | -0.01 |
| NXPI20250912P00237500 | 237.50 | 17.40 | 18.60 | 0.00 | 0 | 54 | 61.03% | -0.95 | 0.01 | -0.18 | 0.02 | -0.01 |
| NXPI20250912P00240000 | 240.00 | 20.10 | 21.30 | 0.00 | 0 | 56 | 73.47% | -0.94 | 0.01 | -0.27 | 0.02 | -0.01 |
| NXPI20250912P00242500 | 242.50 | 22.40 | 23.90 | 0.00 | 0 | 10 | 74.47% | -0.96 | 0.01 | -0.19 | 0.01 | -0.01 |
| NXPI20250912P00245000 | 245.00 | 25.00 | 26.30 | 0.00 | 0 | 0 | 70.99% | -0.98 | 0.00 | -0.09 | 0.01 | -0.01 |
