Échéance
Puts
pour September 08, 2025
Calls
pour September 08, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN20250912P00012500 | 12.50 | 0.00 | 0.05 | 0.01 | 3 | 253 | 154.66% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| RUN20250912P00013000 | 13.00 | 0.00 | 0.20 | 0.11 | 1 | 80 | 181.82% | -0.07 | 0.04 | -0.05 | 0.00 | -0.00 |
| RUN20250912P00013500 | 13.50 | 0.01 | 0.16 | 0.06 | 5 | 267 | 125.36% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| RUN20250912P00014000 | 14.00 | 0.00 | 0.13 | 0.04 | 12 | 488 | 100.93% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| RUN20250912P00014500 | 14.50 | 0.00 | 0.07 | 0.04 | 302 | 284 | 100.57% | -0.06 | 0.06 | -0.02 | 0.00 | -0.00 |
| RUN20250912P00015000 | 15.00 | 0.09 | 0.10 | 0.09 | 396 | 329 | 96.90% | -0.10 | 0.10 | -0.03 | 0.00 | -0.00 |
| RUN20250912P00015500 | 15.50 | 0.15 | 0.18 | 0.15 | 882 | 351 | 93.62% | -0.15 | 0.14 | -0.05 | 0.00 | -0.00 |
| RUN20250912P00016000 | 16.00 | 0.26 | 0.30 | 0.29 | 934 | 1,067 | 95.90% | -0.25 | 0.18 | -0.07 | 0.01 | -0.00 |
| RUN20250912P00016500 | 16.50 | 0.43 | 0.48 | 0.43 | 848 | 281 | 91.30% | -0.35 | 0.23 | -0.08 | 0.01 | -0.00 |
| RUN20250912P00017000 | 17.00 | 0.65 | 0.71 | 0.64 | 1,096 | 321 | 92.25% | -0.47 | 0.24 | -0.09 | 0.01 | -0.00 |
| RUN20250912P00024000 | 24.00 | 7.00 | 7.15 | 0.00 | 0 | 21 | 221.65% | -0.91 | 0.04 | -0.07 | 0.00 | -0.00 |
| RUN20250912P00025000 | 25.00 | 8.00 | 9.50 | 0.00 | 0 | 10 | 339.02% | -0.81 | 0.04 | -0.20 | 0.00 | -0.00 |
| RUN20250912P00026000 | 26.00 | 9.00 | 9.90 | 9.22 | 1 | 0 | 273.68% | -0.91 | 0.03 | -0.09 | 0.00 | -0.00 |
| RUN20250912P00027000 | 27.00 | 10.00 | 11.65 | 10.12 | 1 | 3 | 307.83% | -0.90 | 0.03 | -0.11 | 0.00 | -0.00 |
| RUN20250912P00028000 | 28.00 | 11.00 | 12.95 | 0.00 | 0 | 6 | 385.99% | -0.84 | 0.03 | -0.19 | 0.00 | -0.00 |
| RUN20250912P00029000 | 29.00 | 12.00 | 13.95 | 0.00 | 0 | 11 | 417.48% | -0.84 | 0.03 | -0.22 | 0.00 | -0.00 |
| RUN20250912P00030000 | 30.00 | 13.00 | 14.95 | 0.00 | 0 | 0 | 526.76% | -0.77 | 0.03 | -0.35 | 0.01 | -0.00 |
| RUN20250912P00031000 | 31.00 | 14.00 | 15.95 | 0.00 | 0 | 0 | 545.78% | -0.77 | 0.03 | -0.36 | 0.01 | -0.00 |
| RUN20250912P00032000 | 32.00 | 15.00 | 17.00 | 0.00 | 0 | 0 | 561.13% | -0.78 | 0.03 | -0.36 | 0.01 | -0.00 |
| RUN20250912P00033000 | 33.00 | 16.00 | 18.00 | 0.00 | 0 | 0 | 578.65% | -0.78 | 0.03 | -0.37 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RUN20250912C00012500 | 12.50 | 4.40 | 4.50 | 4.45 | 6 | 31 | 171.33% | 0.96 | 0.03 | -0.02 | 0.00 | 0.00 |
| RUN20250912C00013000 | 13.00 | 3.90 | 4.00 | 3.50 | 10 | 117 | 125.47% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00013500 | 13.50 | 3.40 | 3.50 | 3.70 | 10 | 31 | 134.91% | 0.96 | 0.04 | -0.02 | 0.00 | 0.00 |
| RUN20250912C00014000 | 14.00 | 2.94 | 3.05 | 3.10 | 26 | 66 | 122.35% | 0.94 | 0.05 | -0.03 | 0.00 | 0.00 |
| RUN20250912C00014500 | 14.50 | 2.47 | 2.59 | 2.38 | 3 | 55 | 88.14% | 0.96 | 0.05 | -0.01 | 0.00 | 0.00 |
| RUN20250912C00015000 | 15.00 | 1.93 | 2.07 | 2.11 | 32 | 189 | 99.57% | 0.90 | 0.10 | -0.04 | 0.00 | 0.00 |
| RUN20250912C00015500 | 15.50 | 1.59 | 1.65 | 1.86 | 27 | 98 | 95.50% | 0.84 | 0.14 | -0.05 | 0.00 | 0.00 |
| RUN20250912C00016000 | 16.00 | 1.21 | 1.25 | 1.34 | 39 | 425 | 93.74% | 0.76 | 0.19 | -0.07 | 0.01 | 0.00 |
| RUN20250912C00016500 | 16.50 | 0.87 | 0.91 | 1.00 | 279 | 455 | 93.97% | 0.65 | 0.22 | -0.08 | 0.01 | 0.00 |
| RUN20250912C00017000 | 17.00 | 0.60 | 0.66 | 0.64 | 1,411 | 1,197 | 91.23% | 0.53 | 0.24 | -0.09 | 0.01 | 0.00 |
| RUN20250912C00024000 | 24.00 | 0.00 | 0.83 | 0.00 | 0 | 0 | 207.82% | 0.07 | 0.04 | -0.06 | 0.00 | 0.00 |
| RUN20250912C00025000 | 25.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 305.81% | 0.15 | 0.04 | -0.15 | 0.00 | 0.00 |
| RUN20250912C00026000 | 26.00 | 0.00 | 1.14 | 0.00 | 0 | 0 | 325.36% | 0.15 | 0.04 | -0.16 | 0.00 | 0.00 |
| RUN20250912C00027000 | 27.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 345.76% | 0.14 | 0.04 | -0.16 | 0.00 | 0.00 |
| RUN20250912C00028000 | 28.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 363.88% | 0.14 | 0.03 | -0.16 | 0.00 | 0.00 |
| RUN20250912C00029000 | 29.00 | 0.00 | 1.06 | 0.00 | 0 | 0 | 380.71% | 0.13 | 0.03 | -0.17 | 0.00 | 0.00 |
| RUN20250912C00030000 | 30.00 | 0.00 | 0.79 | 0.00 | 0 | 0 | 486.17% | 0.20 | 0.03 | -0.29 | 0.00 | 0.00 |
| RUN20250912C00031000 | 31.00 | 0.00 | 0.69 | 0.00 | 0 | 0 | 487.20% | 0.18 | 0.03 | -0.28 | 0.00 | 0.00 |
| RUN20250912C00032000 | 32.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 490.53% | 0.17 | 0.03 | -0.26 | 0.00 | 0.00 |
| RUN20250912C00033000 | 33.00 | 0.00 | 0.62 | 0.00 | 0 | 0 | 499.63% | 0.16 | 0.03 | -0.26 | 0.00 | 0.00 |
