EWZ chaîne d'options iShares MSCI Brazil ETF
Cboe delayed options data · au 12:36 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±14.5% (35.74–47.91) · ATM IV 58.8% · P/C open interest 0.34
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 18.70 | 23.50 | 123.2% | 0.99 | 0.0014 | -0.003 | 21 | 0 | 2.50 | 1,176 | 204.2% | -0.01 | 0.0014 | -0.003 | |||
| 17.70 | 22.50 | 3 | 115.2% | 0.99 | 0.0018 | -0.003 | 22 | 0 | 1.21 | 2,398 | 156.4% | -0.01 | 0.0018 | -0.003 | ||
| 16.90 | 20.95 | 0.99 | 0.0023 | -0.004 | 23 | 0 | 0.7700 | 623 | 131.9% | -0.01 | 0.0023 | -0.004 | ||||
| 15.95 | 19.80 | 0.99 | 0.0030 | -0.005 | 24 | 0 | 0.1200 | 2 | 402 | 87.7% | -0.01 | 0.0030 | -0.005 | |||
| 15.65 | 19.00 | 158 | 114.5% | 0.98 | 0.0038 | -0.006 | 25 | 0 | 0.4500 | 3 | 1,477 | 103.4% | -0.02 | 0.0039 | -0.006 | |
| 15.15 | 17.35 | 220 | 101.3% | 0.98 | 0.0050 | -0.008 | 26 | 0 | 4.90 | 10 | 1,807 | 198.5% | -0.02 | 0.0050 | -0.008 | |
| 14.65 | 15.55 | 430 | 80.3% | 0.97 | 0.0064 | -0.010 | 27 | 0.0200 | 0.8200 | 2,882 | 102.4% | -0.03 | 0.0064 | -0.010 | ||
| 13.55 | 15.45 | 80 | 103.0% | 0.96 | 0.0081 | -0.012 | 28 | 0.0300 | 0.9700 | 4 | 106.0K | 101.9% | -0.04 | 0.0081 | -0.012 | |
| 10.85 | 15.50 | 54 | 75.3% | 0.95 | 0.0102 | -0.015 | 29 | 0.0900 | 0.3600 | 1 | 1,361 | 78.0% | -0.05 | 0.0102 | -0.015 | |
| 11.85 | 12.75 | 225 | 77.8% | 0.93 | 0.0125 | -0.018 | 30 | 0.1800 | 0.4400 | 12 | 7,756 | 77.7% | -0.07 | 0.0126 | -0.018 | |
| 9.00 | 13.55 | 306 | 70.0% | 0.92 | 0.0152 | -0.022 | 31 | 0.3000 | 0.8000 | 1,365 | 153.4K | 83.8% | -0.08 | 0.0152 | -0.022 | |
| 8.30 | 13.00 | 2,077 | 81.4% | 0.90 | 0.0180 | -0.025 | 32 | 0.3300 | 0.7900 | 5,276 | 54.5K | 76.3% | -0.10 | 0.0180 | -0.025 | |
| 9.30 | 10.05 | 1 | 1,668 | 75.5% | 0.87 | 0.0210 | -0.029 | 33 | 0.4900 | 0.8000 | 12.1K | 19.2K | 74.4% | -0.13 | 0.0211 | -0.029 |
| 8.45 | 9.25 | 19 | 25.8K | 74.7% | 0.85 | 0.0241 | -0.033 | 34 | 0.7900 | 0.9700 | 15.6K | 178.2K | 75.8% | -0.15 | 0.0242 | -0.033 |
| 7.50 | 8.40 | 59 | 25.0K | 70.7% | 0.82 | 0.0274 | -0.036 | 35 | 0.9600 | 1.14 | 38.1K | 70.8K | 73.9% | -0.18 | 0.0275 | -0.036 |
| 7.00 | 8.60 | 1,558 | 9,452 | 86.0% | 0.79 | 0.0307 | -0.039 | 36 | 1.10 | 1.33 | 15.2K | 63.0K | 71.2% | -0.21 | 0.0309 | -0.039 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 36.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.80 | 6.85 | 58 | 37.1K | 66.2% | 0.76 | 0.0343 | -0.041 | 37 | 1.32 | 1.54 | 7,309 | 178.5K | 69.2% | -0.24 | 0.0344 | -0.041 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 37.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.35 | 6.05 | 167 | 103.6K | 67.3% | 0.72 | 0.0380 | -0.043 | 38 | 1.54 | 1.79 | 22.4K | 48.1K | 66.9% | -0.28 | 0.0382 | -0.043 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 38.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.50 | 5.40 | 24 | 231.6K | 64.5% | 0.68 | 0.0417 | -0.044 | 39 | 1.80 | 2.08 | 18.9K | 37.9K | 64.8% | -0.32 | 0.0420 | -0.044 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 39.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.10 | 4.50 | 197 | 130.9K | 63.1% | 0.64 | 0.0455 | -0.044 | 40 | 2.24 | 2.40 | 207 | 50.3K | 64.0% | -0.36 | 0.0458 | -0.044 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 40.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.40 | 3.90 | 243 | 187.6K | 60.8% | 0.59 | 0.0489 | -0.044 | 41 | 2.39 | 2.77 | 21.8K | 11.5K | 61.0% | -0.41 | 0.0493 | -0.044 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 41.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.85 | 3.30 | 23.3K | 225.5K | 59.1% | 0.54 | 0.0520 | -0.043 | 42 | 2.82 | 3.20 | 1,761 | 7,140 | 58.4% | -0.46 | 0.0524 | -0.044 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 42.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.28 | 2.60 | 18.2K | 822.2K | 56.5% | 0.48 | 0.0543 | -0.042 | 43 | 3.20 | 3.70 | 764 | 45.0K | 56.1% | -0.52 | 0.0548 | -0.042 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 43.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.82 | 2.10 | 2,263 | 114.9K | 53.5% | 0.43 | 0.0556 | -0.040 | 44 | 3.65 | 4.25 | 313 | 3,290 | 53.9% | -0.58 | 0.0563 | -0.040 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 44.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.16 | 1.60 | 2,839 | 701.4K | 48.4% | 0.37 | 0.0557 | -0.036 | 45 | 4.05 | 4.85 | 272 | 1,944 | 50.5% | -0.64 | 0.0566 | -0.037 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 45.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.9800 | 1.58 | 37.0K | 103.6K | 52.2% | 0.31 | 0.0543 | -0.032 | 46 | 4.65 | 5.65 | 583 | 50.0% | -0.70 | 0.0554 | -0.033 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 46.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.6000 | 0.9900 | 1,584 | 112.2K | 46.3% | 0.25 | 0.0511 | -0.028 | 47 | 4.70 | 6.20 | 20 | 80 | 37.4% | -0.76 | 0.0524 | -0.029 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 47.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.5000 | 0.7600 | 2,430 | 77.7K | 46.7% | 0.20 | 0.0462 | -0.024 | 48 | 4.00 | 7.30 | 1,434 | -0.81 | 0.0479 | -0.024 | ||
| 0.3200 | 0.5900 | 1,424 | 41.3K | 45.7% | 0.15 | 0.0402 | -0.019 | 49 | 7.10 | 7.90 | 2 | 88 | 47.5% | -0.86 | 0.0422 | -0.020 |
| 0.0100 | 0.3200 | 8,004 | 136.2K | 37.9% | 0.11 | 0.0338 | -0.015 | 50 | 7.70 | 8.85 | 732 | 42.8% | -0.90 | 0.0360 | -0.016 | |
| 0 | 0.2200 | 1 | 4,291 | 37.7% | 0.08 | 0.0275 | -0.012 | 51 | 8.75 | 9.70 | 192 | 43.5% | -0.93 | 0.0299 | -0.013 | |
| 0.0100 | 0.2000 | 86 | 21.9K | 40.3% | 0.06 | 0.0220 | -0.009 | 52 | 9.80 | 10.70 | 48.2% | -0.96 | 0.0239 | -0.011 | ||
| 0 | 0.1500 | 2 | 207 | 40.6% | 0.05 | 0.0175 | -0.007 | 53 | 9.95 | 12.15 | -0.97 | 0.0181 | -0.008 | |||
| 0 | 0.5800 | 16.5K | 135 | 56.8% | 0.04 | 0.0139 | -0.006 | 54 | 9.50 | 14.45 | -0.98 | 0.0130 | -0.006 | |||
| 0 | 0.0900 | 13 | 2,518 | 42.2% | 0.03 | 0.0112 | -0.005 | 55 | 11.90 | 15.20 | 71.3% | -0.99 | 0.0089 | -0.004 | ||
| 0 | 1.43 | 60 | 79.5% | 0.02 | 0.0091 | -0.004 | 56 | 11.55 | 16.45 | -0.99 | 0.0059 | -0.002 | ||||
| 0 | 2.08 | 93.0% | 0.02 | 0.0075 | -0.004 | 57 | 12.50 | 17.50 | -1.00 | 0.0039 | -0.001 | |||||
| 0 | 4.90 | 132.1% | 0.02 | 0.0063 | -0.003 | 58 | 13.95 | 18.50 | 64.2% | -1.00 | 0.0025 | -0.001 | ||||
| 0 | 3.75 | 122.0% | 0.01 | 0.0053 | -0.003 | 59 | 14.90 | 19.50 | 64.7% | -1.00 | 0.0016 | -0.000 | ||||
| 0 | 0.3000 | 3,066 | 64.6% | 0.01 | 0.0045 | -0.002 | 60 | 15.70 | 20.50 | -1.00 | 0.0010 | -0.000 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Nov 20, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs