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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMAC20250919P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 202.73% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| UMAC20250919P00006500 | 6.50 | 0.00 | 0.05 | 0.00 | 0 | 2 | 177.73% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| UMAC20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 13 | 154.41% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| UMAC20250919P00007500 | 7.50 | 0.00 | 0.05 | 0.04 | 60 | 313 | 132.47% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| UMAC20250919P00008000 | 8.00 | 0.00 | 0.10 | 0.04 | 118 | 270 | 128.68% | -0.05 | 0.05 | -0.01 | 0.00 | -0.00 |
| UMAC20250919P00008500 | 8.50 | 0.00 | 0.10 | 0.05 | 2 | 96 | 106.40% | -0.07 | 0.07 | -0.01 | 0.00 | -0.00 |
| UMAC20250919P00009000 | 9.00 | 0.05 | 0.10 | 0.07 | 36 | 233 | 94.89% | -0.10 | 0.12 | -0.02 | 0.00 | -0.00 |
| UMAC20250919P00009500 | 9.50 | 0.15 | 0.25 | 0.20 | 26 | 167 | 97.82% | -0.19 | 0.18 | -0.03 | 0.00 | -0.00 |
| UMAC20250919P00010000 | 10.00 | 0.30 | 0.35 | 0.34 | 183 | 576 | 98.72% | -0.30 | 0.22 | -0.03 | 0.01 | -0.00 |
| UMAC20250919P00010500 | 10.50 | 0.50 | 0.60 | 0.51 | 3 | 36 | 100.95% | -0.43 | 0.24 | -0.04 | 0.01 | -0.00 |
| UMAC20250919P00011000 | 11.00 | 0.80 | 0.90 | 0.84 | 32 | 34 | 97.39% | -0.55 | 0.25 | -0.04 | 0.01 | -0.00 |
| UMAC20250919P00011500 | 11.50 | 1.15 | 1.25 | 0.00 | 0 | 3 | 95.48% | -0.67 | 0.24 | -0.03 | 0.01 | -0.00 |
| UMAC20250919P00012000 | 12.00 | 1.55 | 1.65 | 0.00 | 0 | 12 | 103.53% | -0.75 | 0.19 | -0.03 | 0.00 | -0.00 |
| UMAC20250919P00012500 | 12.50 | 1.95 | 2.10 | 2.10 | 10 | 164 | 105.56% | -0.82 | 0.15 | -0.03 | 0.00 | -0.00 |
| UMAC20250919P00013000 | 13.00 | 2.40 | 3.20 | 0.00 | 0 | 1 | 100.68% | -0.89 | 0.12 | -0.02 | 0.00 | -0.00 |
| UMAC20250919P00013500 | 13.50 | 2.75 | 5.00 | 0.00 | 0 | 1 | 130.72% | -0.86 | 0.10 | -0.03 | 0.00 | -0.00 |
| UMAC20250919P00014000 | 14.00 | 3.30 | 4.70 | 0.00 | 0 | 0 | 225.42% | -0.74 | 0.09 | -0.07 | 0.01 | -0.00 |
| UMAC20250919P00014500 | 14.50 | 3.70 | 5.20 | 0.00 | 0 | 0 | 240.98% | -0.75 | 0.08 | -0.08 | 0.00 | -0.00 |
| UMAC20250919P00015000 | 15.00 | 4.30 | 6.10 | 0.00 | 0 | 69 | 275.38% | -0.73 | 0.07 | -0.09 | 0.01 | -0.00 |
| UMAC20250919P00016000 | 16.00 | 5.30 | 7.30 | 0.00 | 0 | 0 | 341.05% | -0.70 | 0.06 | -0.12 | 0.01 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| UMAC20250919C00006000 | 6.00 | 4.40 | 5.40 | 0.00 | 0 | 1 | 307.60% | 0.93 | 0.03 | -0.04 | 0.00 | 0.00 |
| UMAC20250919C00006500 | 6.50 | 3.90 | 5.00 | 0.00 | 0 | 0 | 272.66% | 0.92 | 0.03 | -0.04 | 0.00 | 0.00 |
| UMAC20250919C00007000 | 7.00 | 3.50 | 3.80 | 0.00 | 0 | 1 | 192.20% | 0.95 | 0.04 | -0.02 | 0.00 | 0.00 |
| UMAC20250919C00007500 | 7.50 | 3.00 | 3.20 | 3.40 | 13 | 154 | 129.97% | 0.97 | 0.03 | -0.01 | 0.00 | 0.00 |
| UMAC20250919C00008000 | 8.00 | 2.50 | 2.85 | 2.51 | 1 | 10 | 141.35% | 0.93 | 0.06 | -0.02 | 0.00 | 0.00 |
| UMAC20250919C00008500 | 8.50 | 2.10 | 2.35 | 0.00 | 0 | 22 | 119.22% | 0.91 | 0.08 | -0.02 | 0.00 | 0.00 |
| UMAC20250919C00009000 | 9.00 | 1.65 | 1.80 | 1.75 | 6 | 134 | 102.88% | 0.88 | 0.12 | -0.02 | 0.00 | 0.00 |
| UMAC20250919C00009500 | 9.50 | 1.20 | 1.35 | 1.27 | 2 | 26 | 98.77% | 0.81 | 0.18 | -0.03 | 0.00 | 0.00 |
| UMAC20250919C00010000 | 10.00 | 0.90 | 1.00 | 1.02 | 406 | 1,002 | 98.80% | 0.70 | 0.22 | -0.03 | 0.01 | 0.00 |
| UMAC20250919C00010500 | 10.50 | 0.60 | 0.75 | 0.80 | 179 | 248 | 97.61% | 0.57 | 0.25 | -0.04 | 0.01 | 0.00 |
| UMAC20250919C00011000 | 11.00 | 0.40 | 0.50 | 0.56 | 223 | 752 | 101.43% | 0.45 | 0.25 | -0.04 | 0.01 | 0.00 |
| UMAC20250919C00011500 | 11.50 | 0.25 | 0.35 | 0.35 | 130 | 122 | 104.81% | 0.34 | 0.22 | -0.04 | 0.01 | 0.00 |
| UMAC20250919C00012000 | 12.00 | 0.15 | 0.25 | 0.25 | 294 | 267 | 104.19% | 0.25 | 0.19 | -0.03 | 0.00 | 0.00 |
| UMAC20250919C00012500 | 12.50 | 0.10 | 0.20 | 0.15 | 127 | 1,462 | 106.26% | 0.18 | 0.15 | -0.03 | 0.00 | 0.00 |
| UMAC20250919C00013000 | 13.00 | 0.05 | 0.15 | 0.12 | 97 | 57 | 108.32% | 0.13 | 0.12 | -0.02 | 0.00 | 0.00 |
| UMAC20250919C00013500 | 13.50 | 0.00 | 0.15 | 0.00 | 0 | 1 | 113.71% | 0.10 | 0.09 | -0.02 | 0.00 | 0.00 |
| UMAC20250919C00014000 | 14.00 | 0.00 | 0.20 | 0.00 | 0 | 13 | 126.33% | 0.09 | 0.08 | -0.02 | 0.00 | 0.00 |
| UMAC20250919C00014500 | 14.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 126.65% | 0.06 | 0.06 | -0.01 | 0.00 | 0.00 |
| UMAC20250919C00015000 | 15.00 | 0.05 | 0.10 | 0.00 | 0 | 926 | 149.39% | 0.08 | 0.06 | -0.02 | 0.00 | 0.00 |
| UMAC20250919C00016000 | 16.00 | 0.00 | 0.60 | 0.00 | 0 | 14 | 241.78% | 0.17 | 0.07 | -0.06 | 0.00 | 0.00 |
