Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV20260612P00120000 | 120.00 | 0.00 | 0.10 | 0.00 | 0 | 2 | 160.73% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| ABBV20260612P00125000 | 125.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 233.58% | -0.03 | 0.00 | -0.32 | 0.02 | -0.00 |
| ABBV20260612P00130000 | 130.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 220.01% | -0.03 | 0.00 | -0.32 | 0.02 | -0.00 |
| ABBV20260612P00135000 | 135.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 206.92% | -0.04 | 0.00 | -0.31 | 0.03 | -0.00 |
| ABBV20260612P00140000 | 140.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 159.00% | -0.02 | 0.00 | -0.12 | 0.01 | -0.00 |
| ABBV20260612P00145000 | 145.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 181.99% | -0.04 | 0.00 | -0.30 | 0.03 | -0.00 |
| ABBV20260612P00150000 | 150.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 170.08% | -0.04 | 0.00 | -0.30 | 0.03 | -0.00 |
| ABBV20260612P00155000 | 155.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 158.49% | -0.05 | 0.00 | -0.30 | 0.03 | -0.00 |
| ABBV20260612P00160000 | 160.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 147.19% | -0.05 | 0.00 | -0.29 | 0.03 | -0.00 |
| ABBV20260612P00165000 | 165.00 | 0.00 | 0.20 | 0.20 | 2 | 2 | 91.29% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| ABBV20260612P00170000 | 170.00 | 0.00 | 0.40 | 0.20 | 1 | 2 | 83.38% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| ABBV20260612P00175000 | 175.00 | 0.00 | 0.85 | 0.00 | 0 | 6 | 85.46% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| ABBV20260612P00180000 | 180.00 | 0.00 | 0.20 | 0.00 | 0 | 8 | 91.43% | -0.05 | 0.00 | -0.17 | 0.03 | -0.00 |
| ABBV20260612P00185000 | 185.00 | 0.00 | 0.95 | 0.06 | 7 | 115 | 75.13% | -0.04 | 0.00 | -0.12 | 0.03 | -0.00 |
| ABBV20260612P00190000 | 190.00 | 0.00 | 1.50 | 0.00 | 0 | 36 | 77.02% | -0.07 | 0.00 | -0.19 | 0.04 | -0.00 |
| ABBV20260612P00192500 | 192.50 | 0.00 | 2.16 | 0.00 | 0 | 0 | 79.13% | -0.09 | 0.01 | -0.25 | 0.05 | -0.00 |
| ABBV20260612P00195000 | 195.00 | 0.00 | 0.25 | 0.00 | 0 | 34 | 58.05% | -0.05 | 0.01 | -0.11 | 0.03 | -0.00 |
| ABBV20260612P00197500 | 197.50 | 0.00 | 0.75 | 0.00 | 0 | 6 | 53.62% | -0.05 | 0.01 | -0.11 | 0.03 | -0.00 |
| ABBV20260612P00200000 | 200.00 | 0.10 | 0.20 | 0.13 | 9 | 106 | 41.48% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| ABBV20260612P00202500 | 202.50 | 0.05 | 0.28 | 0.00 | 0 | 11 | 38.35% | -0.03 | 0.01 | -0.05 | 0.03 | -0.00 |
| ABBV20260612P00205000 | 205.00 | 0.10 | 0.36 | 0.25 | 164 | 145 | 36.95% | -0.05 | 0.01 | -0.07 | 0.03 | -0.00 |
| ABBV20260612P00207500 | 207.50 | 0.12 | 0.50 | 0.26 | 45 | 46 | 34.93% | -0.06 | 0.01 | -0.08 | 0.04 | -0.00 |
| ABBV20260612P00210000 | 210.00 | 0.29 | 0.50 | 0.45 | 23 | 291 | 32.54% | -0.08 | 0.01 | -0.10 | 0.05 | -0.00 |
| ABBV20260612P00212500 | 212.50 | 0.36 | 1.01 | 0.00 | 0 | 24 | 32.82% | -0.13 | 0.02 | -0.14 | 0.07 | -0.01 |
| ABBV20260612P00215000 | 215.00 | 0.55 | 1.16 | 0.88 | 23 | 90 | 30.31% | -0.16 | 0.02 | -0.15 | 0.08 | -0.01 |
| ABBV20260612P00217500 | 217.50 | 1.15 | 1.37 | 1.25 | 36 | 217 | 28.69% | -0.22 | 0.03 | -0.18 | 0.10 | -0.01 |
| ABBV20260612P00220000 | 220.00 | 1.59 | 1.98 | 1.87 | 48 | 140 | 28.72% | -0.31 | 0.04 | -0.22 | 0.12 | -0.01 |
| ABBV20260612P00222500 | 222.50 | 2.32 | 2.87 | 0.00 | 0 | 0 | 28.87% | -0.41 | 0.04 | -0.24 | 0.13 | -0.02 |
| ABBV20260612P00225000 | 225.00 | 3.45 | 4.00 | 4.59 | 2 | 6 | 28.02% | -0.51 | 0.04 | -0.24 | 0.13 | -0.02 |
| ABBV20260612P00227500 | 227.50 | 4.70 | 5.45 | 0.00 | 0 | 0 | 32.28% | -0.60 | 0.04 | -0.27 | 0.13 | -0.03 |
| ABBV20260612P00230000 | 230.00 | 6.05 | 8.35 | 0.00 | 0 | 2 | 28.59% | -0.71 | 0.04 | -0.21 | 0.11 | -0.03 |
| ABBV20260612P00232500 | 232.50 | 7.90 | 10.40 | 9.70 | 1 | 1 | 31.27% | -0.77 | 0.03 | -0.20 | 0.10 | -0.03 |
| ABBV20260612P00235000 | 235.00 | 9.85 | 12.15 | 0.00 | 0 | 0 | 32.00% | -0.83 | 0.02 | -0.17 | 0.09 | -0.03 |
| ABBV20260612P00237500 | 237.50 | 12.10 | 14.85 | 0.00 | 0 | 0 | 31.76% | -0.88 | 0.02 | -0.13 | 0.07 | -0.03 |
| ABBV20260612P00240000 | 240.00 | 14.25 | 17.25 | 0.00 | 0 | 0 | 29.99% | -0.94 | 0.01 | -0.08 | 0.04 | -0.02 |
| ABBV20260612P00242500 | 242.50 | 16.90 | 19.65 | 0.00 | 0 | 0 | 40.22% | -0.90 | 0.01 | -0.15 | 0.06 | -0.03 |
| ABBV20260612P00245000 | 245.00 | 18.85 | 22.20 | 0.00 | 0 | 0 | 42.64% | -0.91 | 0.01 | -0.14 | 0.05 | -0.03 |
| ABBV20260612P00250000 | 250.00 | 24.05 | 27.20 | 0.00 | 0 | 0 | 38.68% | -0.97 | 0.01 | -0.05 | 0.02 | -0.02 |
| ABBV20260612P00255000 | 255.00 | 29.05 | 32.20 | 0.00 | 0 | 0 | 44.47% | -0.98 | 0.00 | -0.06 | 0.02 | -0.02 |
| ABBV20260612P00260000 | 260.00 | 33.95 | 37.20 | 0.00 | 0 | 0 | 59.86% | -0.95 | 0.01 | -0.13 | 0.04 | -0.03 |
| ABBV20260612P00265000 | 265.00 | 38.85 | 42.20 | 0.00 | 0 | 0 | 65.93% | -0.95 | 0.00 | -0.13 | 0.03 | -0.03 |
| ABBV20260612P00270000 | 270.00 | 44.35 | 47.20 | 0.00 | 0 | 0 | 69.16% | -0.96 | 0.00 | -0.11 | 0.03 | -0.03 |
| ABBV20260612P00275000 | 275.00 | 49.10 | 52.20 | 0.00 | 0 | 0 | 68.86% | -0.98 | 0.00 | -0.08 | 0.02 | -0.02 |
| ABBV20260612P00280000 | 280.00 | 54.35 | 57.20 | 0.00 | 0 | 0 | 78.98% | -0.97 | 0.00 | -0.11 | 0.02 | -0.03 |
| ABBV20260612P00285000 | 285.00 | 58.85 | 62.15 | 0.00 | 0 | 0 | 87.31% | -0.96 | 0.00 | -0.13 | 0.03 | -0.03 |
| ABBV20260612P00290000 | 290.00 | 64.35 | 67.15 | 0.00 | 0 | 0 | 91.41% | -0.97 | 0.00 | -0.13 | 0.02 | -0.03 |
| ABBV20260612P00295000 | 295.00 | 69.30 | 72.20 | 0.00 | 0 | 0 | 92.79% | -0.97 | 0.00 | -0.11 | 0.02 | -0.03 |
| ABBV20260612P00300000 | 300.00 | 73.90 | 77.20 | 0.00 | 0 | 0 | 101.23% | -0.97 | 0.00 | -0.13 | 0.02 | -0.03 |
| ABBV20260612P00305000 | 305.00 | 79.30 | 82.20 | 0.00 | 0 | 0 | 107.11% | -0.97 | 0.00 | -0.14 | 0.02 | -0.03 |
| ABBV20260612P00310000 | 310.00 | 84.20 | 87.20 | 0.00 | 0 | 0 | 103.53% | -0.98 | 0.00 | -0.09 | 0.02 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV20260612C00120000 | 120.00 | 102.90 | 105.75 | 0.00 | 0 | 0 | 258.45% | 0.97 | 0.00 | -0.37 | 0.03 | 0.02 |
| ABBV20260612C00125000 | 125.00 | 97.90 | 101.40 | 0.00 | 0 | 0 | 239.79% | 0.97 | 0.00 | -0.34 | 0.03 | 0.03 |
| ABBV20260612C00130000 | 130.00 | 92.90 | 96.25 | 0.00 | 0 | 1 | 221.85% | 0.97 | 0.00 | -0.32 | 0.03 | 0.03 |
| ABBV20260612C00135000 | 135.00 | 87.95 | 91.35 | 0.00 | 0 | 0 | 225.67% | 0.95 | 0.00 | -0.42 | 0.03 | 0.03 |
| ABBV20260612C00140000 | 140.00 | 82.95 | 86.35 | 0.00 | 0 | 0 | 91.27% | 1.00 | 0.00 | 0.00 | 0.00 | 0.03 |
| ABBV20260612C00145000 | 145.00 | 78.00 | 80.80 | 0.00 | 0 | 0 | 173.83% | 0.97 | 0.00 | -0.25 | 0.03 | 0.03 |
| ABBV20260612C00150000 | 150.00 | 73.00 | 75.80 | 71.47 | 1 | 0 | 164.04% | 0.96 | 0.00 | -0.25 | 0.03 | 0.03 |
| ABBV20260612C00155000 | 155.00 | 67.95 | 71.15 | 0.00 | 0 | 0 | 154.33% | 0.96 | 0.00 | -0.26 | 0.03 | 0.03 |
| ABBV20260612C00160000 | 160.00 | 62.95 | 66.10 | 0.00 | 0 | 0 | 141.48% | 0.96 | 0.00 | -0.24 | 0.03 | 0.03 |
| ABBV20260612C00165000 | 165.00 | 58.00 | 61.20 | 0.00 | 0 | 0 | 136.54% | 0.95 | 0.00 | -0.28 | 0.04 | 0.03 |
| ABBV20260612C00170000 | 170.00 | 53.00 | 56.15 | 0.00 | 0 | 0 | 139.79% | 0.92 | 0.00 | -0.39 | 0.05 | 0.03 |
| ABBV20260612C00175000 | 175.00 | 48.00 | 51.10 | 0.00 | 0 | 0 | 113.62% | 0.94 | 0.00 | -0.26 | 0.04 | 0.04 |
| ABBV20260612C00180000 | 180.00 | 43.00 | 45.90 | 0.00 | 0 | 0 | 111.98% | 0.92 | 0.00 | -0.33 | 0.05 | 0.04 |
| ABBV20260612C00185000 | 185.00 | 38.05 | 40.90 | 38.53 | 1 | 1 | 101.11% | 0.91 | 0.00 | -0.32 | 0.05 | 0.04 |
| ABBV20260612C00190000 | 190.00 | 33.05 | 36.25 | 0.00 | 0 | 33 | 81.64% | 0.92 | 0.01 | -0.23 | 0.05 | 0.04 |
| ABBV20260612C00192500 | 192.50 | 30.55 | 33.90 | 0.00 | 0 | 0 | 85.85% | 0.90 | 0.01 | -0.31 | 0.06 | 0.04 |
| ABBV20260612C00195000 | 195.00 | 28.00 | 31.45 | 0.00 | 0 | 2 | 80.48% | 0.89 | 0.01 | -0.30 | 0.06 | 0.04 |
| ABBV20260612C00197500 | 197.50 | 25.60 | 28.90 | 0.00 | 0 | 0 | 69.35% | 0.90 | 0.01 | -0.24 | 0.06 | 0.04 |
| ABBV20260612C00200000 | 200.00 | 23.15 | 25.75 | 0.00 | 0 | 54 | 66.67% | 0.89 | 0.01 | -0.26 | 0.06 | 0.04 |
| ABBV20260612C00202500 | 202.50 | 20.70 | 23.45 | 0.00 | 0 | 2 | 64.36% | 0.87 | 0.01 | -0.28 | 0.07 | 0.04 |
| ABBV20260612C00205000 | 205.00 | 18.25 | 21.40 | 18.46 | 1 | 22 | 37.16% | 0.95 | 0.01 | -0.07 | 0.03 | 0.04 |
| ABBV20260612C00207500 | 207.50 | 15.85 | 19.20 | 0.00 | 0 | 2 | 52.83% | 0.85 | 0.01 | -0.25 | 0.08 | 0.04 |
| ABBV20260612C00210000 | 210.00 | 13.45 | 15.90 | 13.96 | 1 | 711 | 20.95% | 0.98 | 0.01 | -0.01 | 0.01 | 0.05 |
| ABBV20260612C00212500 | 212.50 | 11.15 | 14.20 | 9.70 | 1 | 77 | 21.19% | 0.96 | 0.01 | -0.03 | 0.03 | 0.04 |
| ABBV20260612C00215000 | 215.00 | 9.85 | 11.30 | 10.50 | 15 | 276 | 32.14% | 0.82 | 0.02 | -0.17 | 0.09 | 0.04 |
| ABBV20260612C00217500 | 217.50 | 7.35 | 9.20 | 7.34 | 13 | 97 | 27.84% | 0.78 | 0.03 | -0.17 | 0.10 | 0.04 |
| ABBV20260612C00220000 | 220.00 | 6.35 | 7.00 | 6.70 | 74 | 498 | 30.13% | 0.68 | 0.04 | -0.23 | 0.12 | 0.03 |
| ABBV20260612C00222500 | 222.50 | 5.00 | 5.80 | 5.20 | 49 | 93 | 29.73% | 0.59 | 0.04 | -0.25 | 0.13 | 0.03 |
| ABBV20260612C00225000 | 225.00 | 3.55 | 4.00 | 3.65 | 229 | 909 | 29.96% | 0.49 | 0.04 | -0.26 | 0.13 | 0.02 |
| ABBV20260612C00227500 | 227.50 | 1.99 | 2.98 | 1.86 | 29 | 32 | 28.49% | 0.39 | 0.04 | -0.23 | 0.13 | 0.02 |
| ABBV20260612C00230000 | 230.00 | 1.38 | 1.85 | 1.74 | 94 | 303 | 27.49% | 0.29 | 0.04 | -0.20 | 0.11 | 0.01 |
| ABBV20260612C00232500 | 232.50 | 0.82 | 1.16 | 0.85 | 13 | 9 | 26.43% | 0.19 | 0.03 | -0.15 | 0.09 | 0.01 |
| ABBV20260612C00235000 | 235.00 | 0.37 | 0.70 | 0.36 | 21 | 119 | 24.79% | 0.11 | 0.02 | -0.10 | 0.06 | 0.01 |
| ABBV20260612C00237500 | 237.50 | 0.03 | 1.01 | 0.00 | 0 | 0 | 30.25% | 0.11 | 0.02 | -0.12 | 0.06 | 0.01 |
| ABBV20260612C00240000 | 240.00 | 0.01 | 0.30 | 0.20 | 15 | 21 | 25.96% | 0.04 | 0.01 | -0.05 | 0.03 | 0.00 |
| ABBV20260612C00242500 | 242.50 | 0.00 | 0.95 | 0.12 | 4 | 5 | 35.18% | 0.07 | 0.01 | -0.10 | 0.05 | 0.00 |
| ABBV20260612C00245000 | 245.00 | 0.00 | 0.41 | 0.00 | 0 | 5 | 30.39% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| ABBV20260612C00250000 | 250.00 | 0.00 | 2.18 | 0.00 | 0 | 2 | 58.79% | 0.12 | 0.01 | -0.24 | 0.07 | 0.01 |
| ABBV20260612C00255000 | 255.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 64.72% | 0.10 | 0.01 | -0.23 | 0.06 | 0.00 |
| ABBV20260612C00260000 | 260.00 | 0.00 | 1.52 | 0.00 | 0 | 5 | 68.66% | 0.08 | 0.01 | -0.21 | 0.05 | 0.00 |
| ABBV20260612C00265000 | 265.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 80.04% | 0.09 | 0.01 | -0.26 | 0.06 | 0.00 |
| ABBV20260612C00270000 | 270.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 86.61% | 0.09 | 0.01 | -0.27 | 0.05 | 0.00 |
| ABBV20260612C00275000 | 275.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 92.95% | 0.08 | 0.00 | -0.28 | 0.05 | 0.00 |
| ABBV20260612C00280000 | 280.00 | 0.00 | 1.56 | 0.00 | 0 | 0 | 87.29% | 0.05 | 0.00 | -0.18 | 0.04 | 0.00 |
| ABBV20260612C00285000 | 285.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 104.99% | 0.07 | 0.00 | -0.29 | 0.05 | 0.00 |
| ABBV20260612C00290000 | 290.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 110.73% | 0.07 | 0.00 | -0.29 | 0.05 | 0.00 |
| ABBV20260612C00295000 | 295.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 116.30% | 0.07 | 0.00 | -0.30 | 0.04 | 0.00 |
| ABBV20260612C00300000 | 300.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 121.72% | 0.07 | 0.00 | -0.30 | 0.04 | 0.00 |
| ABBV20260612C00305000 | 305.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 126.99% | 0.06 | 0.00 | -0.31 | 0.04 | 0.00 |
| ABBV20260612C00310000 | 310.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 132.13% | 0.06 | 0.00 | -0.31 | 0.04 | 0.00 |
