Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA20260605C00035000 | 35.00 | 45.20 | 48.00 | 0.00 | 0 | 0 | 645.14% | 0.98 | 0.00 | -0.36 | 0.00 | 0.00 |
| AA20260605C00040000 | 40.00 | 40.05 | 42.75 | 0.00 | 0 | 0 | 515.00% | 0.98 | 0.00 | -0.25 | 0.00 | 0.00 |
| AA20260605C00045000 | 45.00 | 35.25 | 38.00 | 0.00 | 0 | 0 | 438.97% | 0.98 | 0.00 | -0.25 | 0.00 | 0.00 |
| AA20260605C00050000 | 50.00 | 30.25 | 33.00 | 0.00 | 0 | 3 | 377.02% | 0.97 | 0.00 | -0.27 | 0.00 | 0.00 |
| AA20260605C00051000 | 51.00 | 28.85 | 32.00 | 0.00 | 0 | 2 | 363.89% | 0.97 | 0.00 | -0.27 | 0.00 | 0.00 |
| AA20260605C00052000 | 52.00 | 28.15 | 31.00 | 0.00 | 0 | 0 | 351.00% | 0.97 | 0.00 | -0.27 | 0.00 | 0.00 |
| AA20260605C00053000 | 53.00 | 27.25 | 30.00 | 29.03 | 3 | 6 | 338.31% | 0.97 | 0.00 | -0.27 | 0.00 | 0.00 |
| AA20260605C00054000 | 54.00 | 26.15 | 28.30 | 28.05 | 3 | 11 | 331.31% | 0.96 | 0.00 | -0.29 | 0.00 | 0.00 |
| AA20260605C00055000 | 55.00 | 25.00 | 27.30 | 0.00 | 0 | 13 | 301.96% | 0.97 | 0.00 | -0.22 | 0.00 | 0.00 |
| AA20260605C00056000 | 56.00 | 24.25 | 27.00 | 0.00 | 0 | 4 | 325.06% | 0.95 | 0.01 | -0.37 | 0.01 | 0.00 |
| AA20260605C00057000 | 57.00 | 23.35 | 26.00 | 24.41 | 1 | 5 | 284.23% | 0.96 | 0.00 | -0.25 | 0.00 | 0.00 |
| AA20260605C00058000 | 58.00 | 22.60 | 24.75 | 23.49 | 1 | 3 | 240.24% | 0.98 | 0.00 | -0.13 | 0.00 | 0.00 |
| AA20260605C00059000 | 59.00 | 21.60 | 23.70 | 0.00 | 0 | 115 | 237.48% | 0.97 | 0.00 | -0.16 | 0.00 | 0.00 |
| AA20260605C00060000 | 60.00 | 20.60 | 22.30 | 0.00 | 0 | 32 | 239.35% | 0.97 | 0.01 | -0.20 | 0.00 | 0.00 |
| AA20260605C00061000 | 61.00 | 19.55 | 21.85 | 20.70 | 1 | 4 | 216.61% | 0.97 | 0.01 | -0.15 | 0.00 | 0.00 |
| AA20260605C00062000 | 62.00 | 18.55 | 21.05 | 0.00 | 0 | 18 | 206.35% | 0.97 | 0.01 | -0.15 | 0.00 | 0.00 |
| AA20260605C00063000 | 63.00 | 17.60 | 19.30 | 18.91 | 1 | 30 | 202.00% | 0.96 | 0.01 | -0.18 | 0.00 | 0.00 |
| AA20260605C00064000 | 64.00 | 16.55 | 18.95 | 18.01 | 1 | 122 | 196.80% | 0.96 | 0.01 | -0.20 | 0.01 | 0.00 |
| AA20260605C00065000 | 65.00 | 15.55 | 17.70 | 0.00 | 0 | 101 | 195.13% | 0.95 | 0.01 | -0.24 | 0.01 | 0.00 |
| AA20260605C00066000 | 66.00 | 14.65 | 16.55 | 15.00 | 3 | 154 | 208.08% | 0.93 | 0.01 | -0.37 | 0.01 | 0.00 |
| AA20260605C00067000 | 67.00 | 13.60 | 15.70 | 15.02 | 2 | 113 | 165.92% | 0.95 | 0.01 | -0.20 | 0.01 | 0.00 |
| AA20260605C00068000 | 68.00 | 12.45 | 14.60 | 13.65 | 13 | 68 | 179.47% | 0.92 | 0.01 | -0.33 | 0.01 | 0.00 |
| AA20260605C00069000 | 69.00 | 11.55 | 13.35 | 12.64 | 1 | 95 | 107.19% | 0.99 | 0.01 | -0.06 | 0.00 | 0.00 |
| AA20260605C00070000 | 70.00 | 10.65 | 12.35 | 11.75 | 13 | 341 | 139.21% | 0.94 | 0.02 | -0.21 | 0.01 | 0.00 |
| AA20260605C00071000 | 71.00 | 9.60 | 11.85 | 10.89 | 2 | 81 | 135.21% | 0.92 | 0.02 | -0.25 | 0.01 | 0.00 |
| AA20260605C00072000 | 72.00 | 8.70 | 10.40 | 9.43 | 5 | 108 | 141.97% | 0.89 | 0.02 | -0.37 | 0.01 | 0.00 |
| AA20260605C00073000 | 73.00 | 7.65 | 9.40 | 0.00 | 0 | 119 | 144.36% | 0.86 | 0.03 | -0.47 | 0.01 | 0.00 |
| AA20260605C00074000 | 74.00 | 6.75 | 8.60 | 7.82 | 3 | 69 | 85.67% | 0.95 | 0.02 | -0.13 | 0.01 | 0.00 |
| AA20260605C00075000 | 75.00 | 5.80 | 7.60 | 6.89 | 64 | 322 | 103.49% | 0.87 | 0.03 | -0.32 | 0.01 | 0.00 |
| AA20260605C00076000 | 76.00 | 4.80 | 6.60 | 6.07 | 41 | 169 | 93.80% | 0.85 | 0.04 | -0.32 | 0.01 | 0.00 |
| AA20260605C00077000 | 77.00 | 4.05 | 5.80 | 5.34 | 21 | 219 | 93.00% | 0.80 | 0.05 | -0.40 | 0.02 | 0.00 |
| AA20260605C00078000 | 78.00 | 3.40 | 3.95 | 4.14 | 43 | 300 | 77.17% | 0.79 | 0.06 | -0.36 | 0.02 | 0.00 |
| AA20260605C00079000 | 79.00 | 2.64 | 3.25 | 3.19 | 16 | 177 | 88.50% | 0.69 | 0.07 | -0.53 | 0.02 | 0.00 |
| AA20260605C00080000 | 80.00 | 2.10 | 2.79 | 2.82 | 76 | 880 | 79.84% | 0.63 | 0.08 | -0.52 | 0.02 | 0.00 |
| AA20260605C00081000 | 81.00 | 1.53 | 2.07 | 1.89 | 76 | 115 | 80.76% | 0.55 | 0.08 | -0.56 | 0.02 | 0.00 |
| AA20260605C00082000 | 82.00 | 1.35 | 1.96 | 1.48 | 40 | 120 | 85.89% | 0.48 | 0.08 | -0.60 | 0.02 | 0.00 |
| AA20260605C00083000 | 83.00 | 0.83 | 1.26 | 1.37 | 4 | 88 | 80.90% | 0.39 | 0.08 | -0.54 | 0.02 | 0.00 |
| AA20260605C00084000 | 84.00 | 0.60 | 0.98 | 0.94 | 8 | 854 | 77.24% | 0.31 | 0.08 | -0.45 | 0.02 | 0.00 |
| AA20260605C00085000 | 85.00 | 0.36 | 0.75 | 0.73 | 67 | 666 | 83.16% | 0.26 | 0.06 | -0.43 | 0.02 | 0.00 |
| AA20260605C00086000 | 86.00 | 0.27 | 0.78 | 0.68 | 5 | 35 | 84.42% | 0.21 | 0.06 | -0.36 | 0.02 | 0.00 |
| AA20260605C00087000 | 87.00 | 0.21 | 0.46 | 0.33 | 4 | 21 | 85.08% | 0.16 | 0.05 | -0.29 | 0.01 | 0.00 |
| AA20260605C00088000 | 88.00 | 0.14 | 0.60 | 0.02 | 16 | 49 | 85.93% | 0.12 | 0.04 | -0.23 | 0.01 | 0.00 |
| AA20260605C00089000 | 89.00 | 0.03 | 0.52 | 0.21 | 5 | 6 | 92.04% | 0.11 | 0.03 | -0.22 | 0.01 | 0.00 |
| AA20260605C00090000 | 90.00 | 0.01 | 0.22 | 0.14 | 26 | 199 | 85.54% | 0.06 | 0.02 | -0.12 | 0.01 | 0.00 |
| AA20260605C00091000 | 91.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 166.74% | 0.21 | 0.03 | -0.71 | 0.02 | 0.00 |
| AA20260605C00092000 | 92.00 | 0.00 | 2.17 | 0.00 | 0 | 0 | 175.63% | 0.20 | 0.03 | -0.72 | 0.02 | 0.00 |
| AA20260605C00095000 | 95.00 | 0.00 | 0.70 | 0.01 | 3 | 27 | 146.67% | 0.09 | 0.02 | -0.29 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AA20260605P00035000 | 35.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 437.30% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| AA20260605P00040000 | 40.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 372.28% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| AA20260605P00045000 | 45.00 | 0.00 | 2.13 | 0.06 | 5 | 107 | 589.32% | -0.06 | 0.00 | -0.86 | 0.01 | -0.00 |
| AA20260605P00050000 | 50.00 | 0.00 | 2.13 | 0.06 | 1 | 68 | 502.38% | -0.07 | 0.00 | -0.84 | 0.01 | -0.00 |
| AA20260605P00051000 | 51.00 | 0.00 | 2.13 | 0.01 | 4 | 12 | 485.96% | -0.07 | 0.00 | -0.84 | 0.01 | -0.00 |
| AA20260605P00052000 | 52.00 | 0.00 | 2.13 | 0.02 | 2 | 119 | 469.81% | -0.07 | 0.00 | -0.84 | 0.01 | -0.00 |
| AA20260605P00053000 | 53.00 | 0.00 | 0.22 | 0.00 | 0 | 60 | 453.93% | -0.08 | 0.01 | -0.83 | 0.01 | -0.00 |
| AA20260605P00054000 | 54.00 | 0.00 | 0.70 | 0.00 | 0 | 16 | 288.38% | -0.02 | 0.00 | -0.14 | 0.00 | -0.00 |
| AA20260605P00055000 | 55.00 | 0.00 | 0.10 | 0.00 | 0 | 46 | 235.33% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| AA20260605P00056000 | 56.00 | 0.00 | 2.12 | 0.01 | 1 | 69 | 407.19% | -0.08 | 0.01 | -0.82 | 0.01 | -0.00 |
| AA20260605P00057000 | 57.00 | 0.00 | 0.01 | 0.01 | 17 | 145 | 167.54% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AA20260605P00058000 | 58.00 | 0.00 | 0.02 | 0.00 | 0 | 60 | 171.10% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| AA20260605P00059000 | 59.00 | 0.00 | 2.13 | 0.00 | 0 | 55 | 363.43% | -0.09 | 0.01 | -0.81 | 0.01 | -0.00 |
| AA20260605P00060000 | 60.00 | 0.00 | 0.01 | 0.01 | 9 | 144 | 145.21% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| AA20260605P00061000 | 61.00 | 0.00 | 2.13 | 0.00 | 0 | 86 | 334.80% | -0.10 | 0.01 | -0.79 | 0.01 | -0.00 |
| AA20260605P00062000 | 62.00 | 0.00 | 0.39 | 0.00 | 0 | 90 | 190.96% | -0.02 | 0.00 | -0.10 | 0.00 | -0.00 |
| AA20260605P00063000 | 63.00 | 0.00 | 0.25 | 0.00 | 0 | 44 | 186.81% | -0.03 | 0.01 | -0.11 | 0.00 | -0.00 |
| AA20260605P00064000 | 64.00 | 0.00 | 0.56 | 0.00 | 0 | 384 | 207.11% | -0.05 | 0.01 | -0.24 | 0.01 | -0.00 |
| AA20260605P00065000 | 65.00 | 0.00 | 0.25 | 0.02 | 53 | 273 | 127.82% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| AA20260605P00066000 | 66.00 | 0.00 | 0.23 | 0.00 | 0 | 969 | 155.54% | -0.03 | 0.01 | -0.10 | 0.00 | -0.00 |
| AA20260605P00067000 | 67.00 | 0.00 | 0.25 | 0.03 | 14 | 471 | 115.71% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| AA20260605P00068000 | 68.00 | 0.00 | 0.06 | 0.12 | 15 | 87 | 110.64% | -0.01 | 0.00 | -0.03 | 0.00 | -0.00 |
| AA20260605P00069000 | 69.00 | 0.00 | 0.58 | 0.04 | 4 | 83 | 155.00% | -0.07 | 0.01 | -0.24 | 0.01 | -0.00 |
| AA20260605P00070000 | 70.00 | 0.01 | 0.17 | 0.05 | 34 | 307 | 113.18% | -0.03 | 0.01 | -0.08 | 0.00 | -0.00 |
| AA20260605P00071000 | 71.00 | 0.00 | 0.15 | 0.04 | 18 | 201 | 100.96% | -0.03 | 0.01 | -0.07 | 0.00 | -0.00 |
| AA20260605P00072000 | 72.00 | 0.00 | 0.16 | 0.11 | 19 | 140 | 93.42% | -0.04 | 0.01 | -0.07 | 0.00 | -0.00 |
| AA20260605P00073000 | 73.00 | 0.05 | 0.49 | 0.09 | 49 | 553 | 83.73% | -0.04 | 0.02 | -0.07 | 0.00 | -0.00 |
| AA20260605P00074000 | 74.00 | 0.04 | 0.36 | 0.09 | 6 | 145 | 81.85% | -0.05 | 0.02 | -0.10 | 0.01 | -0.00 |
| AA20260605P00075000 | 75.00 | 0.11 | 0.21 | 0.24 | 12 | 882 | 78.40% | -0.07 | 0.03 | -0.13 | 0.01 | -0.00 |
| AA20260605P00076000 | 76.00 | 0.23 | 0.63 | 0.36 | 56 | 182 | 86.80% | -0.13 | 0.04 | -0.26 | 0.01 | -0.00 |
| AA20260605P00077000 | 77.00 | 0.26 | 0.91 | 0.40 | 80 | 72 | 113.32% | -0.24 | 0.04 | -0.56 | 0.02 | -0.00 |
| AA20260605P00078000 | 78.00 | 0.56 | 1.05 | 0.65 | 43 | 58 | 75.70% | -0.21 | 0.06 | -0.34 | 0.02 | -0.00 |
| AA20260605P00079000 | 79.00 | 0.65 | 1.15 | 0.78 | 95 | 32 | 80.59% | -0.29 | 0.07 | -0.46 | 0.02 | -0.00 |
| AA20260605P00080000 | 80.00 | 1.10 | 1.50 | 1.10 | 58 | 88 | 78.32% | -0.37 | 0.08 | -0.50 | 0.02 | -0.00 |
| AA20260605P00081000 | 81.00 | 1.52 | 2.22 | 1.60 | 15 | 46 | 84.82% | -0.45 | 0.08 | -0.59 | 0.02 | -0.00 |
| AA20260605P00082000 | 82.00 | 2.05 | 2.74 | 2.01 | 22 | 67 | 70.21% | -0.54 | 0.09 | -0.49 | 0.02 | -0.00 |
| AA20260605P00083000 | 83.00 | 2.61 | 3.30 | 3.20 | 13 | 25 | 72.49% | -0.62 | 0.09 | -0.47 | 0.02 | -0.00 |
| AA20260605P00084000 | 84.00 | 3.10 | 4.30 | 3.59 | 1 | 4 | 65.44% | -0.72 | 0.08 | -0.35 | 0.02 | -0.00 |
| AA20260605P00085000 | 85.00 | 3.90 | 5.15 | 0.00 | 0 | 10 | 72.81% | -0.77 | 0.07 | -0.34 | 0.02 | -0.00 |
| AA20260605P00086000 | 86.00 | 4.20 | 6.05 | 0.00 | 0 | 0 | 69.93% | -0.84 | 0.06 | -0.24 | 0.01 | -0.00 |
| AA20260605P00087000 | 87.00 | 4.95 | 7.20 | 0.00 | 0 | 1 | 96.09% | -0.81 | 0.05 | -0.39 | 0.02 | -0.00 |
| AA20260605P00088000 | 88.00 | 5.90 | 7.90 | 0.00 | 0 | 2 | 47.95% | -0.98 | 0.01 | -0.02 | 0.00 | -0.00 |
| AA20260605P00089000 | 89.00 | 6.50 | 8.90 | 7.53 | 1 | 2 | 140.26% | -0.78 | 0.03 | -0.62 | 0.02 | -0.00 |
| AA20260605P00090000 | 90.00 | 7.55 | 9.85 | 8.43 | 1 | 6 | 144.65% | -0.80 | 0.03 | -0.59 | 0.02 | -0.00 |
| AA20260605P00091000 | 91.00 | 8.30 | 10.95 | 0.00 | 0 | 0 | 89.60% | -0.94 | 0.02 | -0.10 | 0.01 | -0.00 |
| AA20260605P00092000 | 92.00 | 9.30 | 11.85 | 0.00 | 0 | 0 | 80.95% | -0.97 | 0.01 | -0.04 | 0.00 | -0.01 |
| AA20260605P00095000 | 95.00 | 12.25 | 14.80 | 0.00 | 0 | 0 | 216.23% | -0.80 | 0.02 | -0.87 | 0.02 | -0.00 |
