Verfall
Puts
für June 05, 2026
Calls
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAP20260612P00030000 | 30.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 235.34% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| AAP20260612P00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 104 | 184.40% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| AAP20260612P00038000 | 38.00 | 0.00 | 1.10 | 0.03 | 74 | 4 | 214.07% | -0.07 | 0.01 | -0.15 | 0.01 | -0.00 |
| AAP20260612P00039000 | 39.00 | 0.00 | 0.15 | 0.10 | 74 | 2 | 136.16% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| AAP20260612P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 174.74% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| AAP20260612P00041000 | 41.00 | 0.00 | 0.75 | 0.00 | 0 | 69 | 164.79% | -0.06 | 0.01 | -0.11 | 0.01 | -0.00 |
| AAP20260612P00042000 | 42.00 | 0.00 | 0.75 | 0.00 | 0 | 47 | 155.01% | -0.07 | 0.01 | -0.11 | 0.01 | -0.00 |
| AAP20260612P00043000 | 43.00 | 0.00 | 0.75 | 0.00 | 0 | 4 | 145.39% | -0.07 | 0.01 | -0.10 | 0.01 | -0.00 |
| AAP20260612P00044000 | 44.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 135.91% | -0.07 | 0.01 | -0.10 | 0.01 | -0.00 |
| AAP20260612P00044500 | 44.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 131.22% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| AAP20260612P00045000 | 45.00 | 0.00 | 0.70 | 0.00 | 0 | 34 | 124.35% | -0.08 | 0.01 | -0.10 | 0.01 | -0.00 |
| AAP20260612P00045500 | 45.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 121.92% | -0.08 | 0.02 | -0.10 | 0.01 | -0.00 |
| AAP20260612P00046000 | 46.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 117.32% | -0.08 | 0.02 | -0.10 | 0.01 | -0.00 |
| AAP20260612P00046500 | 46.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 112.73% | -0.09 | 0.02 | -0.10 | 0.01 | -0.00 |
| AAP20260612P00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 108.16% | -0.09 | 0.02 | -0.10 | 0.01 | -0.00 |
| AAP20260612P00047500 | 47.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 103.61% | -0.09 | 0.02 | -0.09 | 0.01 | -0.00 |
| AAP20260612P00048000 | 48.00 | 0.00 | 0.50 | 0.00 | 0 | 26 | 88.99% | -0.08 | 0.02 | -0.07 | 0.01 | -0.00 |
| AAP20260612P00048500 | 48.50 | 0.00 | 0.60 | 0.00 | 0 | 1 | 88.90% | -0.09 | 0.02 | -0.08 | 0.01 | -0.00 |
| AAP20260612P00049000 | 49.00 | 0.00 | 0.70 | 0.00 | 0 | 21 | 91.75% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| AAP20260612P00049500 | 49.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.51% | -0.11 | 0.03 | -0.09 | 0.01 | -0.00 |
| AAP20260612P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 50 | 81.00% | -0.12 | 0.03 | -0.09 | 0.02 | -0.00 |
| AAP20260612P00051000 | 51.00 | 0.20 | 0.65 | 0.25 | 70 | 7 | 74.92% | -0.14 | 0.04 | -0.09 | 0.02 | -0.00 |
| AAP20260612P00052000 | 52.00 | 0.25 | 0.60 | 0.00 | 0 | 10 | 65.57% | -0.15 | 0.04 | -0.09 | 0.02 | -0.00 |
| AAP20260612P00053000 | 53.00 | 0.25 | 0.70 | 0.00 | 0 | 25 | 62.04% | -0.20 | 0.06 | -0.10 | 0.02 | -0.00 |
| AAP20260612P00054000 | 54.00 | 0.40 | 0.90 | 0.77 | 1 | 110 | 59.94% | -0.25 | 0.07 | -0.11 | 0.03 | -0.00 |
| AAP20260612P00055000 | 55.00 | 0.70 | 1.25 | 1.05 | 21 | 200 | 59.25% | -0.33 | 0.08 | -0.12 | 0.03 | -0.00 |
| AAP20260612P00056000 | 56.00 | 0.95 | 1.85 | 1.40 | 23 | 37 | 60.90% | -0.41 | 0.08 | -0.14 | 0.03 | -0.00 |
| AAP20260612P00057000 | 57.00 | 1.55 | 2.20 | 1.77 | 165 | 12 | 55.78% | -0.49 | 0.09 | -0.13 | 0.03 | -0.01 |
| AAP20260612P00058000 | 58.00 | 2.05 | 3.00 | 0.00 | 0 | 13 | 62.38% | -0.57 | 0.08 | -0.14 | 0.03 | -0.01 |
| AAP20260612P00059000 | 59.00 | 2.70 | 4.40 | 0.00 | 0 | 118 | 82.89% | -0.60 | 0.06 | -0.18 | 0.03 | -0.01 |
| AAP20260612P00060000 | 60.00 | 3.30 | 4.90 | 0.00 | 0 | 1 | 69.48% | -0.69 | 0.06 | -0.14 | 0.03 | -0.01 |
| AAP20260612P00061000 | 61.00 | 3.90 | 5.80 | 0.00 | 0 | 84 | 86.43% | -0.69 | 0.05 | -0.17 | 0.03 | -0.01 |
| AAP20260612P00062000 | 62.00 | 4.70 | 6.60 | 0.00 | 0 | 0 | 81.98% | -0.75 | 0.05 | -0.14 | 0.02 | -0.01 |
| AAP20260612P00063000 | 63.00 | 5.70 | 7.50 | 0.00 | 0 | 102 | 90.61% | -0.77 | 0.04 | -0.15 | 0.02 | -0.01 |
| AAP20260612P00064000 | 64.00 | 6.40 | 8.50 | 0.00 | 0 | 84 | 91.33% | -0.80 | 0.04 | -0.14 | 0.02 | -0.01 |
| AAP20260612P00065000 | 65.00 | 7.40 | 9.40 | 0.00 | 0 | 2 | 93.70% | -0.83 | 0.03 | -0.13 | 0.02 | -0.01 |
| AAP20260612P00066000 | 66.00 | 8.30 | 10.40 | 0.00 | 0 | 0 | 105.63% | -0.82 | 0.03 | -0.15 | 0.02 | -0.01 |
| AAP20260612P00067000 | 67.00 | 9.40 | 11.30 | 0.00 | 0 | 1 | 112.39% | -0.83 | 0.03 | -0.15 | 0.02 | -0.01 |
| AAP20260612P00068000 | 68.00 | 10.40 | 12.30 | 0.00 | 0 | 0 | 118.93% | -0.84 | 0.03 | -0.16 | 0.02 | -0.01 |
| AAP20260612P00069000 | 69.00 | 11.20 | 14.00 | 0.00 | 0 | 0 | 113.83% | -0.87 | 0.02 | -0.13 | 0.02 | -0.01 |
| AAP20260612P00070000 | 70.00 | 12.20 | 14.80 | 0.00 | 0 | 1 | 109.57% | -0.90 | 0.02 | -0.10 | 0.01 | -0.01 |
| AAP20260612P00071000 | 71.00 | 13.20 | 15.20 | 0.00 | 0 | 0 | 122.82% | -0.88 | 0.02 | -0.13 | 0.02 | -0.01 |
| AAP20260612P00072000 | 72.00 | 14.30 | 17.00 | 0.00 | 0 | 0 | 134.85% | -0.87 | 0.02 | -0.15 | 0.02 | -0.01 |
| AAP20260612P00073000 | 73.00 | 15.30 | 17.20 | 0.00 | 0 | 0 | 145.91% | -0.86 | 0.02 | -0.17 | 0.02 | -0.01 |
| AAP20260612P00074000 | 74.00 | 15.70 | 18.20 | 0.00 | 0 | 0 | 151.38% | -0.87 | 0.02 | -0.17 | 0.02 | -0.01 |
| AAP20260612P00075000 | 75.00 | 16.70 | 19.40 | 0.00 | 0 | 0 | 150.25% | -0.88 | 0.02 | -0.15 | 0.02 | -0.01 |
| AAP20260612P00076000 | 76.00 | 18.30 | 20.20 | 0.00 | 0 | 0 | 155.36% | -0.89 | 0.02 | -0.15 | 0.01 | -0.01 |
| AAP20260612P00077000 | 77.00 | 19.20 | 21.20 | 0.00 | 0 | 0 | 160.36% | -0.89 | 0.01 | -0.16 | 0.01 | -0.01 |
| AAP20260612P00080000 | 80.00 | 22.20 | 25.00 | 0.00 | 0 | 0 | 175.53% | -0.89 | 0.01 | -0.16 | 0.01 | -0.02 |
| AAP20260612P00085000 | 85.00 | 27.20 | 30.00 | 0.00 | 0 | 0 | 197.80% | -0.90 | 0.01 | -0.17 | 0.01 | -0.02 |
| AAP20260612P00090000 | 90.00 | 32.20 | 35.00 | 0.00 | 0 | 0 | 218.20% | -0.91 | 0.01 | -0.18 | 0.01 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAP20260612C00030000 | 30.00 | 25.10 | 27.70 | 0.00 | 0 | 0 | 337.94% | 0.95 | 0.00 | -0.21 | 0.01 | 0.00 |
| AAP20260612C00035000 | 35.00 | 20.30 | 22.40 | 0.00 | 0 | 0 | 235.41% | 0.95 | 0.01 | -0.13 | 0.01 | 0.00 |
| AAP20260612C00038000 | 38.00 | 17.80 | 19.50 | 0.00 | 0 | 0 | 213.66% | 0.94 | 0.01 | -0.15 | 0.01 | 0.00 |
| AAP20260612C00039000 | 39.00 | 17.30 | 18.60 | 0.00 | 0 | 0 | 191.81% | 0.94 | 0.01 | -0.13 | 0.01 | 0.00 |
| AAP20260612C00040000 | 40.00 | 15.40 | 17.40 | 0.00 | 0 | 0 | 181.48% | 0.94 | 0.01 | -0.13 | 0.01 | 0.00 |
| AAP20260612C00041000 | 41.00 | 14.10 | 16.80 | 0.00 | 0 | 0 | 190.34% | 0.92 | 0.01 | -0.17 | 0.01 | 0.00 |
| AAP20260612C00042000 | 42.00 | 13.80 | 15.70 | 0.00 | 0 | 0 | 179.59% | 0.91 | 0.01 | -0.17 | 0.01 | 0.00 |
| AAP20260612C00043000 | 43.00 | 12.40 | 14.80 | 0.00 | 0 | 1 | 183.81% | 0.89 | 0.01 | -0.20 | 0.01 | 0.00 |
| AAP20260612C00044000 | 44.00 | 11.20 | 13.80 | 0.00 | 0 | 0 | 172.78% | 0.88 | 0.01 | -0.19 | 0.02 | 0.00 |
| AAP20260612C00044500 | 44.50 | 11.20 | 14.30 | 0.00 | 0 | 0 | 160.59% | 0.89 | 0.02 | -0.18 | 0.01 | 0.00 |
| AAP20260612C00045000 | 45.00 | 10.70 | 12.80 | 0.00 | 0 | 3 | 148.30% | 0.90 | 0.02 | -0.16 | 0.01 | 0.00 |
| AAP20260612C00045500 | 45.50 | 10.20 | 12.50 | 0.00 | 0 | 0 | 168.51% | 0.86 | 0.02 | -0.22 | 0.02 | 0.00 |
| AAP20260612C00046000 | 46.00 | 9.40 | 11.80 | 0.00 | 0 | 0 | 151.11% | 0.87 | 0.02 | -0.19 | 0.02 | 0.00 |
| AAP20260612C00046500 | 46.50 | 9.20 | 11.30 | 0.00 | 0 | 0 | 133.08% | 0.89 | 0.02 | -0.15 | 0.01 | 0.00 |
| AAP20260612C00047000 | 47.00 | 8.40 | 10.60 | 0.00 | 0 | 1 | 128.04% | 0.88 | 0.02 | -0.15 | 0.02 | 0.00 |
| AAP20260612C00047500 | 47.50 | 7.90 | 10.20 | 8.85 | 488 | 488 | 123.03% | 0.88 | 0.02 | -0.15 | 0.02 | 0.00 |
| AAP20260612C00048000 | 48.00 | 7.60 | 9.90 | 8.45 | 626 | 633 | 118.02% | 0.87 | 0.02 | -0.15 | 0.02 | 0.00 |
| AAP20260612C00048500 | 48.50 | 7.20 | 9.30 | 7.90 | 488 | 488 | 113.03% | 0.87 | 0.03 | -0.14 | 0.02 | 0.00 |
| AAP20260612C00049000 | 49.00 | 6.70 | 8.70 | 7.87 | 636 | 626 | 113.79% | 0.85 | 0.03 | -0.16 | 0.02 | 0.00 |
| AAP20260612C00049500 | 49.50 | 6.30 | 8.20 | 0.00 | 0 | 0 | 108.65% | 0.85 | 0.03 | -0.15 | 0.02 | 0.00 |
| AAP20260612C00050000 | 50.00 | 5.50 | 7.70 | 6.17 | 6 | 12 | 103.51% | 0.84 | 0.03 | -0.15 | 0.02 | 0.00 |
| AAP20260612C00051000 | 51.00 | 5.00 | 6.70 | 5.62 | 41 | 104 | 93.19% | 0.82 | 0.04 | -0.14 | 0.02 | 0.00 |
| AAP20260612C00052000 | 52.00 | 4.40 | 5.70 | 4.70 | 4 | 33 | 82.78% | 0.81 | 0.04 | -0.14 | 0.02 | 0.00 |
| AAP20260612C00053000 | 53.00 | 3.20 | 4.80 | 3.70 | 8 | 16 | 76.51% | 0.77 | 0.05 | -0.14 | 0.02 | 0.00 |
| AAP20260612C00054000 | 54.00 | 2.40 | 4.20 | 0.00 | 0 | 64 | 35.25% | 0.90 | 0.10 | -0.05 | 0.01 | 0.00 |
| AAP20260612C00055000 | 55.00 | 2.45 | 3.40 | 2.95 | 20 | 537 | 61.82% | 0.67 | 0.08 | -0.13 | 0.03 | 0.00 |
| AAP20260612C00056000 | 56.00 | 1.70 | 2.70 | 2.07 | 18 | 7 | 50.42% | 0.61 | 0.10 | -0.12 | 0.03 | 0.00 |
| AAP20260612C00057000 | 57.00 | 1.35 | 3.10 | 1.85 | 39 | 39 | 60.22% | 0.51 | 0.08 | -0.14 | 0.03 | 0.00 |
| AAP20260612C00058000 | 58.00 | 0.90 | 1.60 | 1.20 | 65 | 77 | 54.92% | 0.42 | 0.09 | -0.13 | 0.03 | 0.00 |
| AAP20260612C00059000 | 59.00 | 0.55 | 1.35 | 0.88 | 8 | 24 | 53.76% | 0.33 | 0.09 | -0.11 | 0.03 | 0.00 |
| AAP20260612C00060000 | 60.00 | 0.30 | 0.90 | 0.65 | 19 | 12 | 53.46% | 0.25 | 0.08 | -0.10 | 0.03 | 0.00 |
| AAP20260612C00061000 | 61.00 | 0.05 | 0.70 | 0.00 | 0 | 8 | 51.97% | 0.18 | 0.06 | -0.08 | 0.02 | 0.00 |
| AAP20260612C00062000 | 62.00 | 0.05 | 2.35 | 0.49 | 3 | 7 | 99.34% | 0.29 | 0.04 | -0.20 | 0.03 | 0.00 |
| AAP20260612C00063000 | 63.00 | 0.00 | 0.45 | 0.25 | 69 | 15 | 65.12% | 0.14 | 0.04 | -0.08 | 0.02 | 0.00 |
| AAP20260612C00064000 | 64.00 | 0.00 | 0.75 | 0.00 | 0 | 38 | 73.42% | 0.14 | 0.04 | -0.09 | 0.02 | 0.00 |
| AAP20260612C00065000 | 65.00 | 0.05 | 0.45 | 0.00 | 0 | 827 | 71.63% | 0.10 | 0.03 | -0.07 | 0.01 | 0.00 |
| AAP20260612C00066000 | 66.00 | 0.00 | 0.45 | 0.00 | 0 | 6 | 75.57% | 0.09 | 0.03 | -0.06 | 0.01 | 0.00 |
| AAP20260612C00067000 | 67.00 | 0.00 | 0.25 | 0.00 | 0 | 6 | 71.50% | 0.06 | 0.02 | -0.04 | 0.01 | 0.00 |
| AAP20260612C00068000 | 68.00 | 0.00 | 0.25 | 0.10 | 3 | 2 | 76.53% | 0.05 | 0.02 | -0.04 | 0.01 | 0.00 |
| AAP20260612C00069000 | 69.00 | 0.00 | 0.35 | 0.10 | 4 | 21 | 87.09% | 0.06 | 0.02 | -0.06 | 0.01 | 0.00 |
| AAP20260612C00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 13 | 109.39% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
| AAP20260612C00071000 | 71.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 114.69% | 0.10 | 0.02 | -0.10 | 0.01 | 0.00 |
| AAP20260612C00072000 | 72.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 119.93% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| AAP20260612C00073000 | 73.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 125.13% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| AAP20260612C00074000 | 74.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 130.12% | 0.09 | 0.02 | -0.11 | 0.01 | 0.00 |
| AAP20260612C00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 134.99% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| AAP20260612C00076000 | 76.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 139.75% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| AAP20260612C00077000 | 77.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 144.40% | 0.08 | 0.01 | -0.11 | 0.01 | 0.00 |
| AAP20260612C00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 157.73% | 0.07 | 0.01 | -0.12 | 0.01 | 0.00 |
| AAP20260612C00085000 | 85.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 117.72% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| AAP20260612C00090000 | 90.00 | 0.00 | 0.25 | 0.00 | 0 | 2 | 163.04% | 0.03 | 0.00 | -0.05 | 0.01 | 0.00 |
