Échéance
Puts
pour September 10, 2025
Calls
pour September 10, 2025
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250919P00008500 | 8.50 | 0.00 | 0.31 | 0.00 | 0 | 0 | 167.54% | -0.04 | 0.02 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00009000 | 9.00 | 0.00 | 0.32 | 0.00 | 0 | 1 | 151.65% | -0.04 | 0.03 | -0.02 | 0.00 | -0.00 |
| ZIM20250919P00009500 | 9.50 | 0.00 | 0.32 | 0.00 | 0 | 0 | 134.08% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00010000 | 10.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 112.19% | -0.05 | 0.04 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00010500 | 10.50 | 0.00 | 0.71 | 0.00 | 0 | 0 | 99.50% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00011000 | 11.00 | 0.00 | 0.12 | 0.00 | 0 | 6 | 83.61% | -0.07 | 0.08 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00011500 | 11.50 | 0.00 | 0.05 | 0.03 | 7 | 3 | 54.87% | -0.05 | 0.09 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00012000 | 12.00 | 0.01 | 0.07 | 0.00 | 0 | 1,956 | 44.34% | -0.08 | 0.16 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00012500 | 12.50 | 0.11 | 0.13 | 0.05 | 1 | 3,246 | 44.39% | -0.21 | 0.32 | -0.02 | 0.01 | -0.00 |
| ZIM20250919P00013000 | 13.00 | 0.27 | 0.29 | 0.28 | 515 | 4,256 | 45.49% | -0.40 | 0.41 | -0.02 | 0.01 | -0.00 |
| ZIM20250919P00013500 | 13.50 | 0.52 | 0.58 | 0.57 | 27 | 2,266 | 44.86% | -0.62 | 0.41 | -0.02 | 0.01 | -0.00 |
| ZIM20250919P00014000 | 14.00 | 0.61 | 0.94 | 0.91 | 154 | 1,371 | 42.21% | -0.81 | 0.31 | -0.01 | 0.01 | -0.00 |
| ZIM20250919P00014500 | 14.50 | 1.10 | 1.40 | 1.30 | 2 | 360 | 54.91% | -0.85 | 0.20 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00015000 | 15.00 | 1.67 | 1.87 | 1.81 | 32 | 2,045 | 56.79% | -0.92 | 0.13 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00015500 | 15.50 | 1.73 | 2.39 | 2.10 | 2 | 124 | 89.32% | -0.86 | 0.12 | -0.02 | 0.00 | -0.00 |
| ZIM20250919P00016000 | 16.00 | 2.58 | 2.90 | 2.49 | 1 | 17,501 | 81.88% | -0.93 | 0.08 | -0.01 | 0.00 | -0.00 |
| ZIM20250919P00016500 | 16.50 | 3.10 | 3.50 | 0.00 | 0 | 20 | 98.52% | -0.92 | 0.08 | -0.02 | 0.00 | -0.00 |
| ZIM20250919P00017000 | 17.00 | 3.60 | 3.90 | 0.00 | 0 | 194 | 113.80% | -0.91 | 0.07 | -0.02 | 0.00 | -0.00 |
| ZIM20250919P00017500 | 17.50 | 4.10 | 4.45 | 0.00 | 0 | 0 | 132.56% | -0.90 | 0.07 | -0.03 | 0.00 | -0.00 |
| Contrat | Prix d'exercice | Offre | Demande | Dernier | Volume | Intérêt ouvert | Volatilité implicite | Delta | Gamma | Theta | Véga | Rhô |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZIM20250919C00008500 | 8.50 | 4.30 | 5.85 | 0.00 | 0 | 0 | 221.57% | 0.92 | 0.03 | -0.04 | 0.00 | 0.00 |
| ZIM20250919C00009000 | 9.00 | 3.80 | 5.30 | 0.00 | 0 | 0 | 226.90% | 0.89 | 0.04 | -0.05 | 0.00 | 0.00 |
| ZIM20250919C00009500 | 9.50 | 2.28 | 3.85 | 0.00 | 0 | 0 | 154.80% | 0.93 | 0.04 | -0.02 | 0.00 | 0.00 |
| ZIM20250919C00010000 | 10.00 | 2.54 | 3.45 | 0.00 | 0 | 0 | 116.81% | 0.94 | 0.05 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00010500 | 10.50 | 1.46 | 2.96 | 0.00 | 0 | 0 | 69.67% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| ZIM20250919C00011000 | 11.00 | 0.74 | 2.46 | 0.00 | 0 | 10 | 86.60% | 0.92 | 0.08 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00011500 | 11.50 | 0.00 | 1.79 | 1.73 | 128 | 17 | 89.01% | 0.85 | 0.12 | -0.02 | 0.00 | 0.00 |
| ZIM20250919C00012000 | 12.00 | 0.89 | 1.30 | 1.29 | 4 | 49 | 71.61% | 0.81 | 0.18 | -0.02 | 0.01 | 0.00 |
| ZIM20250919C00012500 | 12.50 | 0.56 | 0.92 | 0.00 | 0 | 0 | 49.60% | 0.76 | 0.30 | -0.02 | 0.01 | 0.00 |
| ZIM20250919C00013000 | 13.00 | 0.46 | 0.59 | 0.56 | 11 | 217 | 43.86% | 0.60 | 0.42 | -0.02 | 0.01 | 0.00 |
| ZIM20250919C00013500 | 13.50 | 0.23 | 0.29 | 0.25 | 184 | 683 | 45.10% | 0.38 | 0.41 | -0.02 | 0.01 | 0.00 |
| ZIM20250919C00014000 | 14.00 | 0.10 | 0.14 | 0.13 | 29 | 416 | 46.86% | 0.22 | 0.30 | -0.02 | 0.01 | 0.00 |
| ZIM20250919C00014500 | 14.50 | 0.00 | 0.05 | 0.06 | 80 | 674 | 47.35% | 0.11 | 0.19 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00015000 | 15.00 | 0.01 | 0.05 | 0.04 | 16 | 1,700 | 50.57% | 0.06 | 0.11 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00015500 | 15.50 | 0.00 | 0.04 | 0.04 | 1 | 1,205 | 58.19% | 0.04 | 0.08 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00016000 | 16.00 | 0.02 | 0.03 | 0.02 | 108 | 2,304 | 70.19% | 0.04 | 0.06 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00016500 | 16.50 | 0.01 | 0.08 | 0.00 | 0 | 289 | 88.34% | 0.06 | 0.07 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00017000 | 17.00 | 0.01 | 0.03 | 0.03 | 104 | 1,396 | 83.64% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00017500 | 17.50 | 0.00 | 0.06 | 0.00 | 0 | 94 | 98.22% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00018000 | 18.00 | 0.01 | 0.02 | 0.01 | 1 | 1,242 | 94.95% | 0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| ZIM20250919C00023000 | 23.00 | 0.00 | 0.51 | 0.00 | 0 | 36 | 186.11% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
