انتهاء الصلاحية
Puts
لتاريخ السوق September 10, 2025
Calls
لتاريخ السوق September 10, 2025
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QNXT20250919P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 224.59% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| QNXT20250919P00018000 | 18.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 226.36% | -0.11 | 0.02 | -0.09 | 0.01 | -0.00 |
| QNXT20250919P00019000 | 19.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 202.39% | -0.12 | 0.02 | -0.09 | 0.01 | -0.00 |
| QNXT20250919P00020000 | 20.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 179.31% | -0.13 | 0.03 | -0.09 | 0.01 | -0.00 |
| QNXT20250919P00021000 | 21.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 156.92% | -0.15 | 0.04 | -0.08 | 0.01 | -0.00 |
| QNXT20250919P00022000 | 22.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 117.22% | -0.14 | 0.05 | -0.06 | 0.01 | -0.00 |
| QNXT20250919P00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 97.22% | -0.17 | 0.06 | -0.06 | 0.01 | -0.00 |
| QNXT20250919P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 77.10% | -0.20 | 0.09 | -0.05 | 0.01 | -0.00 |
| QNXT20250919P00025000 | 25.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 68.91% | -0.30 | 0.13 | -0.06 | 0.01 | -0.00 |
| QNXT20250919P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 32.77% | -0.40 | 0.32 | -0.03 | 0.02 | -0.00 |
| QNXT20250919P00027000 | 27.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 33.32% | -0.76 | 0.38 | -0.04 | 0.01 | -0.00 |
| QNXT20250919P00028000 | 28.00 | 0.90 | 2.95 | 0.00 | 0 | 0 | 44.96% | -0.89 | 0.23 | -0.04 | 0.01 | -0.00 |
| QNXT20250919P00029000 | 29.00 | 1.90 | 4.00 | 0.00 | 0 | 0 | 62.89% | -0.89 | 0.14 | -0.05 | 0.01 | -0.00 |
| QNXT20250919P00030000 | 30.00 | 2.95 | 5.00 | 0.00 | 0 | 0 | 79.57% | -0.88 | 0.09 | -0.06 | 0.01 | -0.00 |
| QNXT20250919P00031000 | 31.00 | 3.90 | 5.90 | 0.00 | 0 | 0 | 169.67% | -0.69 | 0.05 | -0.14 | 0.01 | -0.00 |
| QNXT20250919P00032000 | 32.00 | 4.90 | 7.00 | 0.00 | 0 | 0 | 99.35% | -0.92 | 0.06 | -0.06 | 0.01 | -0.00 |
| QNXT20250919P00033000 | 33.00 | 5.90 | 8.00 | 0.00 | 0 | 0 | 109.91% | -0.93 | 0.05 | -0.06 | 0.01 | -0.00 |
| QNXT20250919P00034000 | 34.00 | 6.90 | 9.00 | 0.00 | 0 | 0 | 119.89% | -0.93 | 0.04 | -0.06 | 0.01 | -0.00 |
| العقد | سعر التنفيذ | العرض | الطلب | الأخير | الحجم | الفائدة المفتوحة | التقلب الضمني | دلتا | غاما | ثيتا | فيغا | رو |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| QNXT20250919C00017000 | 17.00 | 8.10 | 10.20 | 0.00 | 0 | 0 | 281.94% | 0.90 | 0.02 | -0.12 | 0.01 | 0.00 |
| QNXT20250919C00018000 | 18.00 | 7.10 | 9.20 | 0.00 | 0 | 0 | 254.70% | 0.89 | 0.02 | -0.12 | 0.01 | 0.00 |
| QNXT20250919C00019000 | 19.00 | 6.20 | 8.20 | 0.00 | 0 | 0 | 228.67% | 0.87 | 0.02 | -0.11 | 0.01 | 0.00 |
| QNXT20250919C00020000 | 20.00 | 5.10 | 7.20 | 0.00 | 0 | 0 | 203.64% | 0.86 | 0.03 | -0.11 | 0.01 | 0.00 |
| QNXT20250919C00021000 | 21.00 | 4.20 | 6.30 | 0.00 | 0 | 0 | 188.76% | 0.83 | 0.03 | -0.11 | 0.01 | 0.00 |
| QNXT20250919C00022000 | 22.00 | 3.10 | 5.20 | 0.00 | 0 | 0 | 155.68% | 0.82 | 0.04 | -0.10 | 0.01 | 0.00 |
| QNXT20250919C00023000 | 23.00 | 2.25 | 4.20 | 0.00 | 0 | 0 | 132.28% | 0.79 | 0.06 | -0.09 | 0.01 | 0.00 |
| QNXT20250919C00024000 | 24.00 | 1.25 | 3.20 | 0.00 | 0 | 0 | 108.83% | 0.75 | 0.07 | -0.08 | 0.01 | 0.00 |
| QNXT20250919C00025000 | 25.00 | 0.25 | 2.20 | 0.00 | 0 | 0 | 84.78% | 0.69 | 0.10 | -0.07 | 0.01 | 0.00 |
| QNXT20250919C00026000 | 26.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 24.07% | 0.68 | 0.37 | -0.02 | 0.02 | 0.00 |
| QNXT20250919C00027000 | 27.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 47.82% | 0.41 | 0.20 | -0.04 | 0.02 | 0.00 |
| QNXT20250919C00028000 | 28.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 68.58% | 0.32 | 0.13 | -0.06 | 0.01 | 0.00 |
| QNXT20250919C00029000 | 29.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 86.15% | 0.27 | 0.09 | -0.07 | 0.01 | 0.00 |
| QNXT20250919C00030000 | 30.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 87.54% | 0.20 | 0.08 | -0.06 | 0.01 | 0.00 |
| QNXT20250919C00031000 | 31.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 116.11% | 0.22 | 0.06 | -0.08 | 0.01 | 0.00 |
| QNXT20250919C00032000 | 32.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 129.33% | 0.21 | 0.05 | -0.08 | 0.01 | 0.00 |
| QNXT20250919C00033000 | 33.00 | 0.00 | 1.10 | 0.00 | 0 | 0 | 141.68% | 0.19 | 0.05 | -0.09 | 0.01 | 0.00 |
| QNXT20250919C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 136.01% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
