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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXTG20250919P00094000 | 94.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 49.15% | -0.09 | 0.02 | -0.07 | 0.03 | -0.00 |
| NXTG20250919P00095000 | 95.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 45.02% | -0.10 | 0.03 | -0.07 | 0.03 | -0.00 |
| NXTG20250919P00096000 | 96.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 40.85% | -0.11 | 0.03 | -0.07 | 0.03 | -0.00 |
| NXTG20250919P00097000 | 97.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 37.45% | -0.12 | 0.04 | -0.07 | 0.03 | -0.00 |
| NXTG20250919P00098000 | 98.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 33.12% | -0.14 | 0.04 | -0.07 | 0.03 | -0.00 |
| NXTG20250919P00099000 | 99.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 28.68% | -0.15 | 0.05 | -0.06 | 0.04 | -0.00 |
| NXTG20250919P00100000 | 100.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 24.75% | -0.18 | 0.07 | -0.06 | 0.04 | -0.00 |
| NXTG20250919P00101000 | 101.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 21.55% | -0.23 | 0.09 | -0.06 | 0.05 | -0.00 |
| NXTG20250919P00102000 | 102.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 19.43% | -0.32 | 0.12 | -0.07 | 0.06 | -0.01 |
| NXTG20250919P00103000 | 103.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 17.07% | -0.44 | 0.15 | -0.07 | 0.06 | -0.01 |
| NXTG20250919P00104000 | 104.00 | 0.00 | 2.40 | 0.00 | 0 | 0 | 13.63% | -0.62 | 0.18 | -0.05 | 0.06 | -0.01 |
| NXTG20250919P00105000 | 105.00 | 0.15 | 3.20 | 0.00 | 0 | 0 | 37.05% | -0.60 | 0.07 | -0.14 | 0.06 | -0.01 |
| NXTG20250919P00106000 | 106.00 | 1.10 | 4.30 | 0.00 | 0 | 0 | 10.63% | -0.96 | 0.08 | -0.01 | 0.02 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NXTG20250919C00094000 | 94.00 | 7.80 | 11.10 | 0.00 | 0 | 0 | 22.96% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| NXTG20250919C00095000 | 95.00 | 6.80 | 10.10 | 0.00 | 0 | 0 | 19.65% | 1.00 | 0.00 | 0.00 | 0.00 | 0.02 |
| NXTG20250919C00096000 | 96.00 | 5.90 | 9.10 | 0.00 | 0 | 0 | 27.01% | 0.97 | 0.02 | -0.02 | 0.01 | 0.02 |
| NXTG20250919C00097000 | 97.00 | 4.90 | 8.10 | 0.00 | 0 | 0 | 23.74% | 0.96 | 0.02 | -0.02 | 0.01 | 0.02 |
| NXTG20250919C00098000 | 98.00 | 3.90 | 7.00 | 0.00 | 0 | 0 | 23.62% | 0.94 | 0.03 | -0.03 | 0.02 | 0.02 |
| NXTG20250919C00099000 | 99.00 | 2.95 | 6.00 | 0.00 | 0 | 0 | 21.12% | 0.92 | 0.05 | -0.03 | 0.02 | 0.02 |
| NXTG20250919C00100000 | 100.00 | 1.95 | 5.00 | 0.00 | 0 | 0 | 17.28% | 0.90 | 0.06 | -0.03 | 0.03 | 0.02 |
| NXTG20250919C00101000 | 101.00 | 1.00 | 4.10 | 0.00 | 0 | 0 | 14.09% | 0.87 | 0.10 | -0.03 | 0.03 | 0.02 |
| NXTG20250919C00102000 | 102.00 | 0.25 | 3.10 | 0.00 | 0 | 0 | 12.57% | 0.76 | 0.16 | -0.04 | 0.05 | 0.02 |
| NXTG20250919C00103000 | 103.00 | 0.00 | 2.35 | 0.00 | 0 | 0 | 14.09% | 0.57 | 0.18 | -0.05 | 0.06 | 0.01 |
| NXTG20250919C00104000 | 104.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 16.96% | 0.41 | 0.15 | -0.06 | 0.06 | 0.01 |
| NXTG20250919C00105000 | 105.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 15.50% | 0.25 | 0.13 | -0.05 | 0.05 | 0.01 |
| NXTG20250919C00106000 | 106.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 19.64% | 0.20 | 0.09 | -0.05 | 0.04 | 0.00 |
