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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USB20250912P00044000 | 44.00 | 0.00 | 0.04 | 0.00 | 0 | 64 | 49.07% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| USB20250912P00044500 | 44.50 | 0.01 | 0.15 | 0.01 | 2 | 0 | 45.73% | -0.03 | 0.03 | -0.02 | 0.00 | -0.00 |
| USB20250912P00045000 | 45.00 | 0.01 | 0.15 | 0.03 | 12 | 53 | 40.84% | -0.04 | 0.04 | -0.02 | 0.00 | -0.00 |
| USB20250912P00045500 | 45.50 | 0.01 | 0.14 | 0.05 | 2 | 0 | 37.00% | -0.05 | 0.05 | -0.02 | 0.00 | -0.00 |
| USB20250912P00046000 | 46.00 | 0.03 | 0.07 | 0.05 | 33 | 2,004 | 34.57% | -0.07 | 0.07 | -0.02 | 0.01 | -0.00 |
| USB20250912P00046500 | 46.50 | 0.05 | 0.08 | 0.06 | 2 | 1 | 32.27% | -0.10 | 0.10 | -0.03 | 0.01 | -0.00 |
| USB20250912P00047000 | 47.00 | 0.08 | 0.12 | 0.14 | 43 | 68 | 30.04% | -0.15 | 0.15 | -0.04 | 0.01 | -0.00 |
| USB20250912P00047500 | 47.50 | 0.14 | 0.18 | 0.20 | 49 | 373 | 28.55% | -0.22 | 0.20 | -0.06 | 0.02 | -0.00 |
| USB20250912P00048000 | 48.00 | 0.24 | 0.28 | 0.30 | 81 | 95 | 27.21% | -0.33 | 0.26 | -0.07 | 0.02 | -0.00 |
| USB20250912P00048500 | 48.50 | 0.41 | 0.46 | 0.63 | 102 | 194 | 25.67% | -0.48 | 0.30 | -0.07 | 0.02 | -0.00 |
| USB20250912P00049000 | 49.00 | 0.66 | 0.87 | 0.92 | 5 | 27 | 24.86% | -0.63 | 0.30 | -0.06 | 0.02 | -0.00 |
| USB20250912P00049500 | 49.50 | 0.99 | 1.04 | 1.12 | 2 | 17 | 25.03% | -0.76 | 0.25 | -0.05 | 0.02 | -0.00 |
| USB20250912P00050000 | 50.00 | 1.37 | 1.54 | 0.00 | 0 | 2 | 25.77% | -0.86 | 0.18 | -0.04 | 0.01 | -0.00 |
| USB20250912P00051000 | 51.00 | 2.15 | 2.51 | 0.00 | 0 | 17 | 34.90% | -0.91 | 0.10 | -0.04 | 0.01 | -0.00 |
| USB20250912P00052000 | 52.00 | 3.10 | 3.50 | 0.00 | 0 | 0 | 42.52% | -0.94 | 0.06 | -0.03 | 0.01 | -0.00 |
| USB20250912P00053000 | 53.00 | 4.15 | 4.40 | 0.00 | 0 | 0 | 51.48% | -0.95 | 0.04 | -0.03 | 0.01 | -0.00 |
| USB20250912P00054000 | 54.00 | 5.10 | 5.50 | 0.00 | 0 | 0 | 74.77% | -0.91 | 0.04 | -0.08 | 0.01 | -0.00 |
| USB20250912P00055000 | 55.00 | 6.10 | 6.50 | 0.00 | 0 | 0 | 77.20% | -0.93 | 0.03 | -0.06 | 0.01 | -0.00 |
| USB20250912P00056000 | 56.00 | 7.10 | 7.50 | 0.00 | 0 | 0 | 75.97% | -0.96 | 0.02 | -0.04 | 0.00 | -0.00 |
| USB20250912P00057000 | 57.00 | 8.10 | 8.45 | 0.00 | 0 | 0 | 89.17% | -0.95 | 0.02 | -0.05 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| USB20250912C00044000 | 44.00 | 4.65 | 4.80 | 4.47 | 3 | 25 | 42.14% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| USB20250912C00044500 | 44.50 | 4.10 | 4.45 | 4.04 | 1 | 0 | 37.76% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| USB20250912C00045000 | 45.00 | 3.55 | 3.95 | 0.00 | 0 | 38 | 33.39% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| USB20250912C00045500 | 45.50 | 3.10 | 3.45 | 0.00 | 0 | 0 | 36.63% | 0.96 | 0.05 | -0.02 | 0.00 | 0.00 |
| USB20250912C00046000 | 46.00 | 2.60 | 2.94 | 0.00 | 0 | 426 | 36.55% | 0.92 | 0.08 | -0.03 | 0.01 | 0.00 |
| USB20250912C00046500 | 46.50 | 2.11 | 2.47 | 0.00 | 0 | 1 | 36.29% | 0.88 | 0.11 | -0.04 | 0.01 | 0.00 |
| USB20250912C00047000 | 47.00 | 1.75 | 1.84 | 1.48 | 33 | 647 | 30.73% | 0.85 | 0.15 | -0.04 | 0.01 | 0.00 |
| USB20250912C00047500 | 47.50 | 1.27 | 1.41 | 1.25 | 1 | 6 | 28.42% | 0.78 | 0.20 | -0.05 | 0.02 | 0.00 |
| USB20250912C00048000 | 48.00 | 0.93 | 0.99 | 0.95 | 16 | 136 | 26.83% | 0.67 | 0.26 | -0.06 | 0.02 | 0.00 |
| USB20250912C00048500 | 48.50 | 0.61 | 0.66 | 0.63 | 94 | 399 | 26.05% | 0.53 | 0.30 | -0.07 | 0.02 | 0.00 |
| USB20250912C00049000 | 49.00 | 0.36 | 0.40 | 0.33 | 29 | 362 | 25.30% | 0.38 | 0.29 | -0.06 | 0.02 | 0.00 |
| USB20250912C00049500 | 49.50 | 0.19 | 0.24 | 0.17 | 39 | 41 | 25.05% | 0.24 | 0.24 | -0.05 | 0.02 | 0.00 |
| USB20250912C00050000 | 50.00 | 0.09 | 0.14 | 0.09 | 18 | 2,002 | 25.52% | 0.15 | 0.17 | -0.04 | 0.01 | 0.00 |
| USB20250912C00051000 | 51.00 | 0.02 | 0.04 | 0.01 | 30 | 201 | 27.15% | 0.05 | 0.07 | -0.01 | 0.01 | 0.00 |
| USB20250912C00052000 | 52.00 | 0.00 | 0.14 | 0.00 | 0 | 26 | 40.69% | 0.06 | 0.06 | -0.03 | 0.01 | 0.00 |
| USB20250912C00053000 | 53.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 52.93% | 0.06 | 0.05 | -0.04 | 0.01 | 0.00 |
| USB20250912C00054000 | 54.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 61.61% | 0.06 | 0.04 | -0.04 | 0.01 | 0.00 |
| USB20250912C00055000 | 55.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 69.89% | 0.05 | 0.03 | -0.04 | 0.01 | 0.00 |
| USB20250912C00056000 | 56.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 77.84% | 0.05 | 0.02 | -0.04 | 0.00 | 0.00 |
| USB20250912C00057000 | 57.00 | 0.00 | 0.14 | 0.00 | 0 | 0 | 85.51% | 0.04 | 0.02 | -0.04 | 0.00 | 0.00 |
