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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSEM20250919P00047000 | 47.00 | 0.00 | 0.95 | 0.00 | 0 | 28 | 152.31% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| TSEM20250919P00048000 | 48.00 | 0.00 | 0.95 | 0.00 | 0 | 14 | 144.54% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| TSEM20250919P00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 24 | 136.88% | -0.06 | 0.01 | -0.10 | 0.01 | -0.00 |
| TSEM20250919P00050000 | 50.00 | 0.00 | 1.00 | 0.00 | 0 | 112 | 138.90% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| TSEM20250919P00052500 | 52.50 | 0.00 | 1.35 | 0.00 | 0 | 116 | 130.07% | -0.10 | 0.01 | -0.14 | 0.02 | -0.00 |
| TSEM20250919P00055000 | 55.00 | 0.00 | 0.60 | 0.15 | 4 | 55 | 87.59% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| TSEM20250919P00057500 | 57.50 | 0.00 | 0.30 | 0.00 | 0 | 4,261 | 61.61% | -0.07 | 0.02 | -0.05 | 0.01 | -0.00 |
| TSEM20250919P00060000 | 60.00 | 0.20 | 0.45 | 0.40 | 418 | 1,352 | 55.80% | -0.13 | 0.04 | -0.07 | 0.02 | -0.00 |
| TSEM20250919P00062500 | 62.50 | 0.55 | 0.75 | 0.75 | 32 | 0 | 51.04% | -0.24 | 0.06 | -0.10 | 0.03 | -0.00 |
| TSEM20250919P00065000 | 65.00 | 1.35 | 1.50 | 1.60 | 5 | 192 | 49.33% | -0.42 | 0.08 | -0.12 | 0.04 | -0.01 |
| TSEM20250919P00067500 | 67.50 | 1.90 | 2.80 | 0.00 | 0 | 0 | 51.05% | -0.62 | 0.08 | -0.12 | 0.04 | -0.01 |
| TSEM20250919P00070000 | 70.00 | 4.40 | 5.60 | 0.00 | 0 | 0 | 59.98% | -0.75 | 0.06 | -0.12 | 0.03 | -0.01 |
| TSEM20250919P00072500 | 72.50 | 6.60 | 8.10 | 0.00 | 0 | 0 | 58.98% | -0.86 | 0.04 | -0.08 | 0.02 | -0.01 |
| TSEM20250919P00075000 | 75.00 | 7.50 | 10.40 | 0.00 | 0 | 0 | 74.96% | -0.87 | 0.03 | -0.10 | 0.02 | -0.01 |
| TSEM20250919P00080000 | 80.00 | 12.40 | 15.30 | 0.00 | 0 | 0 | 93.11% | -0.91 | 0.02 | -0.09 | 0.02 | -0.01 |
| TSEM20250919P00085000 | 85.00 | 17.50 | 21.00 | 0.00 | 0 | 0 | 113.86% | -0.93 | 0.01 | -0.09 | 0.01 | -0.01 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSEM20250919C00047000 | 47.00 | 18.60 | 20.30 | 0.00 | 0 | 200 | 162.83% | 0.93 | 0.01 | -0.12 | 0.01 | 0.01 |
| TSEM20250919C00048000 | 48.00 | 17.40 | 20.00 | 0.00 | 0 | 28 | 110.73% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| TSEM20250919C00049000 | 49.00 | 16.00 | 19.00 | 0.00 | 0 | 38 | 157.06% | 0.92 | 0.01 | -0.14 | 0.02 | 0.01 |
| TSEM20250919C00050000 | 50.00 | 15.80 | 16.50 | 0.00 | 0 | 116 | 97.94% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| TSEM20250919C00052500 | 52.50 | 13.40 | 14.40 | 0.00 | 0 | 389 | 95.03% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| TSEM20250919C00055000 | 55.00 | 11.00 | 11.80 | 10.50 | 50 | 237 | 73.66% | 0.95 | 0.01 | -0.04 | 0.01 | 0.01 |
| TSEM20250919C00057500 | 57.50 | 8.50 | 9.30 | 0.00 | 0 | 830 | 72.67% | 0.90 | 0.02 | -0.07 | 0.02 | 0.01 |
| TSEM20250919C00060000 | 60.00 | 6.20 | 6.50 | 5.80 | 6 | 413 | 52.40% | 0.89 | 0.04 | -0.06 | 0.02 | 0.01 |
| TSEM20250919C00062500 | 62.50 | 4.10 | 5.40 | 0.00 | 0 | 23 | 51.28% | 0.76 | 0.06 | -0.10 | 0.03 | 0.01 |
| TSEM20250919C00065000 | 65.00 | 2.40 | 2.65 | 2.27 | 18 | 2,021 | 49.52% | 0.58 | 0.08 | -0.12 | 0.04 | 0.01 |
| TSEM20250919C00067500 | 67.50 | 1.25 | 1.45 | 1.25 | 74 | 38 | 49.98% | 0.38 | 0.08 | -0.12 | 0.04 | 0.01 |
| TSEM20250919C00070000 | 70.00 | 0.55 | 0.75 | 0.60 | 11 | 234 | 53.04% | 0.23 | 0.06 | -0.10 | 0.03 | 0.00 |
| TSEM20250919C00072500 | 72.50 | 0.25 | 1.70 | 0.00 | 0 | 0 | 55.30% | 0.13 | 0.04 | -0.07 | 0.02 | 0.00 |
| TSEM20250919C00075000 | 75.00 | 0.10 | 0.35 | 0.20 | 61 | 48 | 60.53% | 0.08 | 0.02 | -0.05 | 0.01 | 0.00 |
| TSEM20250919C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 18 | 94.63% | 0.09 | 0.02 | -0.09 | 0.02 | 0.00 |
| TSEM20250919C00085000 | 85.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 105.89% | 0.06 | 0.01 | -0.07 | 0.01 | 0.00 |
