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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE20250912C00019500 | 19.50 | 5.05 | 5.30 | 0.00 | 0 | 0 | 98.10% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00020000 | 20.00 | 4.55 | 4.80 | 0.00 | 0 | 4 | 88.15% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00020500 | 20.50 | 4.00 | 6.05 | 0.00 | 0 | 0 | 255.34% | 0.79 | 0.04 | -0.24 | 0.01 | 0.00 |
| PFE20250912C00021000 | 21.00 | 3.55 | 3.70 | 0.00 | 0 | 3 | 68.81% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00021500 | 21.50 | 3.05 | 3.15 | 0.00 | 0 | 0 | 66.60% | 0.97 | 0.04 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00022000 | 22.00 | 2.56 | 2.61 | 2.68 | 3 | 2 | 44.42% | 0.99 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00022500 | 22.50 | 2.06 | 2.12 | 2.19 | 1 | 6 | 40.49% | 0.98 | 0.05 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00023000 | 23.00 | 1.56 | 1.97 | 0.00 | 0 | 14 | 34.15% | 0.96 | 0.10 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00023500 | 23.50 | 1.08 | 1.13 | 1.02 | 9 | 95 | 28.79% | 0.92 | 0.21 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00024000 | 24.00 | 0.62 | 0.67 | 0.61 | 162 | 333 | 25.71% | 0.77 | 0.46 | -0.03 | 0.01 | 0.00 |
| PFE20250912C00024500 | 24.50 | 0.27 | 0.30 | 0.28 | 2,768 | 2,076 | 24.23% | 0.49 | 0.64 | -0.03 | 0.01 | 0.00 |
| PFE20250912C00025000 | 25.00 | 0.08 | 0.09 | 0.08 | 5,591 | 7,335 | 23.16% | 0.20 | 0.47 | -0.02 | 0.01 | 0.00 |
| PFE20250912C00025500 | 25.50 | 0.02 | 0.03 | 0.02 | 1,453 | 7,251 | 27.28% | 0.08 | 0.21 | -0.01 | 0.00 | 0.00 |
| PFE20250912C00026000 | 26.00 | 0.00 | 0.02 | 0.01 | 1,684 | 3,511 | 27.43% | 0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00026500 | 26.50 | 0.00 | 0.01 | 0.01 | 118 | 5,642 | 34.88% | 0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00027000 | 27.00 | 0.00 | 0.01 | 0.00 | 0 | 1,305 | 41.67% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00027500 | 27.50 | 0.00 | 0.01 | 0.01 | 136 | 228 | 48.33% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00028000 | 28.00 | 0.00 | 0.01 | 0.00 | 0 | 35 | 54.77% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00028500 | 28.50 | 0.00 | 0.01 | 0.00 | 0 | 12 | 60.99% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912C00029000 | 29.00 | 0.00 | 0.01 | 0.00 | 0 | 72 | 67.03% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE20250912P00019500 | 19.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 89.36% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00020000 | 20.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 87.91% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PFE20250912P00020500 | 20.50 | 0.00 | 0.01 | 0.00 | 0 | 3 | 71.65% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00021000 | 21.00 | 0.00 | 0.01 | 0.00 | 0 | 176 | 62.98% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00021500 | 21.50 | 0.00 | 0.01 | 0.00 | 0 | 127 | 54.40% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00022000 | 22.00 | 0.00 | 0.01 | 0.01 | 7 | 119 | 45.76% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00022500 | 22.50 | 0.00 | 0.01 | 0.01 | 12 | 217 | 37.27% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00023000 | 23.00 | 0.00 | 0.02 | 0.02 | 93 | 287 | 32.30% | -0.03 | 0.08 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00023500 | 23.50 | 0.01 | 0.03 | 0.03 | 556 | 1,339 | 27.85% | -0.08 | 0.20 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00024000 | 24.00 | 0.06 | 0.08 | 0.06 | 1,379 | 2,297 | 23.98% | -0.21 | 0.47 | -0.02 | 0.01 | -0.00 |
| PFE20250912P00024500 | 24.50 | 0.19 | 0.22 | 0.20 | 2,842 | 4,348 | 23.37% | -0.51 | 0.67 | -0.03 | 0.01 | -0.00 |
| PFE20250912P00025000 | 25.00 | 0.50 | 0.53 | 0.56 | 493 | 3,835 | 22.98% | -0.81 | 0.48 | -0.02 | 0.01 | -0.00 |
| PFE20250912P00025500 | 25.50 | 0.93 | 0.97 | 1.04 | 11 | 257 | 25.96% | -0.94 | 0.21 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00026000 | 26.00 | 1.42 | 1.46 | 1.66 | 153 | 27,270 | 32.39% | -0.97 | 0.12 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00026500 | 26.50 | 1.92 | 1.96 | 0.00 | 0 | 30 | 45.82% | -0.95 | 0.10 | -0.01 | 0.00 | -0.00 |
| PFE20250912P00027000 | 27.00 | 2.42 | 2.46 | 0.00 | 0 | 3 | 41.03% | -1.00 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00027500 | 27.50 | 2.91 | 2.96 | 0.00 | 0 | 39 | 66.38% | -1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00028000 | 28.00 | 3.40 | 3.50 | 0.00 | 0 | 0 | 74.42% | -1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00028500 | 28.50 | 3.90 | 4.00 | 0.00 | 0 | 10 | 82.17% | -1.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PFE20250912P00029000 | 29.00 | 4.40 | 5.30 | 0.00 | 0 | 0 | 163.25% | -0.81 | 0.06 | -0.14 | 0.01 | -0.00 |
