Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANF20260612C00040000 | 40.00 | 35.60 | 38.60 | 0.00 | 0 | 0 | 332.81% | 0.94 | 0.00 | -0.26 | 0.01 | 0.01 |
| ANF20260612C00045000 | 45.00 | 30.70 | 33.60 | 0.00 | 0 | 0 | 282.78% | 0.93 | 0.00 | -0.25 | 0.01 | 0.01 |
| ANF20260612C00050000 | 50.00 | 25.70 | 28.60 | 0.00 | 0 | 2 | 237.73% | 0.92 | 0.01 | -0.24 | 0.02 | 0.01 |
| ANF20260612C00055000 | 55.00 | 20.70 | 23.60 | 0.00 | 0 | 0 | 196.41% | 0.91 | 0.01 | -0.23 | 0.02 | 0.01 |
| ANF20260612C00060000 | 60.00 | 16.30 | 18.60 | 0.00 | 0 | 0 | 157.84% | 0.89 | 0.01 | -0.21 | 0.02 | 0.01 |
| ANF20260612C00061000 | 61.00 | 14.90 | 17.60 | 16.22 | 4 | 95 | 150.37% | 0.88 | 0.01 | -0.21 | 0.02 | 0.01 |
| ANF20260612C00062000 | 62.00 | 13.80 | 16.70 | 15.27 | 4 | 95 | 147.16% | 0.87 | 0.01 | -0.22 | 0.02 | 0.01 |
| ANF20260612C00063000 | 63.00 | 13.20 | 15.60 | 0.00 | 0 | 0 | 117.71% | 0.90 | 0.01 | -0.15 | 0.02 | 0.01 |
| ANF20260612C00064000 | 64.00 | 12.00 | 14.30 | 0.00 | 0 | 0 | 100.89% | 0.91 | 0.01 | -0.11 | 0.02 | 0.01 |
| ANF20260612C00065000 | 65.00 | 11.30 | 13.70 | 0.00 | 0 | 0 | 124.85% | 0.85 | 0.02 | -0.21 | 0.03 | 0.01 |
| ANF20260612C00066000 | 66.00 | 10.30 | 12.70 | 0.00 | 0 | 0 | 117.48% | 0.84 | 0.02 | -0.20 | 0.03 | 0.01 |
| ANF20260612C00067000 | 67.00 | 9.30 | 11.40 | 0.00 | 0 | 0 | 86.80% | 0.88 | 0.02 | -0.12 | 0.02 | 0.01 |
| ANF20260612C00068000 | 68.00 | 8.40 | 10.80 | 0.00 | 0 | 0 | 106.11% | 0.82 | 0.02 | -0.20 | 0.03 | 0.01 |
| ANF20260612C00069000 | 69.00 | 7.50 | 9.90 | 0.00 | 0 | 0 | 101.77% | 0.80 | 0.02 | -0.20 | 0.03 | 0.01 |
| ANF20260612C00070000 | 70.00 | 6.50 | 9.20 | 0.00 | 0 | 0 | 41.59% | 0.95 | 0.02 | -0.03 | 0.01 | 0.01 |
| ANF20260612C00071000 | 71.00 | 5.70 | 7.80 | 0.00 | 0 | 2 | 77.53% | 0.79 | 0.03 | -0.16 | 0.03 | 0.01 |
| ANF20260612C00072000 | 72.00 | 4.90 | 7.10 | 0.00 | 0 | 0 | 47.15% | 0.86 | 0.04 | -0.07 | 0.03 | 0.01 |
| ANF20260612C00073000 | 73.00 | 4.20 | 6.10 | 3.92 | 1 | 31 | 46.17% | 0.82 | 0.05 | -0.09 | 0.03 | 0.01 |
| ANF20260612C00074000 | 74.00 | 3.30 | 6.00 | 0.00 | 0 | 2 | 57.44% | 0.72 | 0.05 | -0.14 | 0.04 | 0.01 |
| ANF20260612C00075000 | 75.00 | 3.00 | 4.50 | 3.71 | 3 | 75 | 46.97% | 0.69 | 0.06 | -0.12 | 0.04 | 0.01 |
| ANF20260612C00076000 | 76.00 | 2.30 | 3.60 | 0.00 | 0 | 7 | 46.43% | 0.63 | 0.07 | -0.13 | 0.04 | 0.01 |
| ANF20260612C00077000 | 77.00 | 2.30 | 3.00 | 2.75 | 7 | 32 | 50.10% | 0.55 | 0.07 | -0.15 | 0.05 | 0.01 |
| ANF20260612C00078000 | 78.00 | 1.65 | 2.55 | 2.09 | 10 | 10 | 51.86% | 0.48 | 0.07 | -0.15 | 0.05 | 0.01 |
| ANF20260612C00079000 | 79.00 | 1.20 | 2.10 | 1.96 | 8 | 9 | 48.39% | 0.41 | 0.07 | -0.14 | 0.04 | 0.01 |
| ANF20260612C00080000 | 80.00 | 1.00 | 1.75 | 1.30 | 7 | 52 | 50.13% | 0.35 | 0.06 | -0.14 | 0.04 | 0.01 |
| ANF20260612C00081000 | 81.00 | 0.75 | 1.45 | 1.04 | 9 | 23 | 51.89% | 0.30 | 0.06 | -0.13 | 0.04 | 0.00 |
| ANF20260612C00082000 | 82.00 | 0.45 | 1.10 | 0.87 | 7 | 9 | 52.42% | 0.25 | 0.05 | -0.12 | 0.04 | 0.00 |
| ANF20260612C00083000 | 83.00 | 0.40 | 1.00 | 0.69 | 5 | 14 | 53.21% | 0.21 | 0.05 | -0.11 | 0.03 | 0.00 |
| ANF20260612C00084000 | 84.00 | 0.15 | 1.10 | 0.67 | 9 | 65 | 60.27% | 0.20 | 0.04 | -0.12 | 0.03 | 0.00 |
| ANF20260612C00085000 | 85.00 | 0.25 | 0.50 | 0.41 | 8 | 31 | 52.90% | 0.13 | 0.03 | -0.08 | 0.02 | 0.00 |
| ANF20260612C00086000 | 86.00 | 0.15 | 0.55 | 0.00 | 0 | 8 | 56.39% | 0.12 | 0.03 | -0.08 | 0.02 | 0.00 |
| ANF20260612C00087000 | 87.00 | 0.00 | 1.15 | 0.00 | 0 | 30 | 66.24% | 0.13 | 0.03 | -0.10 | 0.02 | 0.00 |
| ANF20260612C00088000 | 88.00 | 0.00 | 0.95 | 0.00 | 0 | 8 | 66.25% | 0.11 | 0.02 | -0.09 | 0.02 | 0.00 |
| ANF20260612C00089000 | 89.00 | 0.00 | 0.65 | 0.00 | 0 | 4 | 58.91% | 0.06 | 0.02 | -0.05 | 0.01 | 0.00 |
| ANF20260612C00090000 | 90.00 | 0.00 | 0.20 | 0.00 | 0 | 22 | 58.53% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| ANF20260612C00091000 | 91.00 | 0.00 | 0.50 | 0.00 | 0 | 11 | 64.15% | 0.05 | 0.01 | -0.04 | 0.01 | 0.00 |
| ANF20260612C00092000 | 92.00 | 0.00 | 0.40 | 0.00 | 0 | 20 | 65.30% | 0.04 | 0.01 | -0.04 | 0.01 | 0.00 |
| ANF20260612C00093000 | 93.00 | 0.00 | 1.15 | 0.00 | 0 | 7 | 91.40% | 0.10 | 0.02 | -0.11 | 0.02 | 0.00 |
| ANF20260612C00094000 | 94.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 120.09% | 0.16 | 0.02 | -0.21 | 0.03 | 0.00 |
| ANF20260612C00095000 | 95.00 | 0.00 | 0.30 | 0.00 | 0 | 4 | 72.15% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| ANF20260612C00096000 | 96.00 | 0.00 | 0.45 | 0.00 | 0 | 4 | 75.17% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| ANF20260612C00097000 | 97.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 78.14% | 0.03 | 0.01 | -0.03 | 0.01 | 0.00 |
| ANF20260612C00098000 | 98.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 109.90% | 0.09 | 0.01 | -0.12 | 0.02 | 0.00 |
| ANF20260612C00099000 | 99.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 113.39% | 0.09 | 0.01 | -0.12 | 0.02 | 0.00 |
| ANF20260612C00100000 | 100.00 | 0.00 | 0.05 | 0.00 | 0 | 219 | 71.66% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ANF20260612C00101000 | 101.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.19% | 0.14 | 0.01 | -0.23 | 0.03 | 0.00 |
| ANF20260612C00102000 | 102.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 147.81% | 0.13 | 0.01 | -0.22 | 0.02 | 0.00 |
| ANF20260612C00105000 | 105.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 83.40% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ANF20260612C00110000 | 110.00 | 0.00 | 0.05 | 0.00 | 0 | 13 | 94.39% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ANF20260612C00115000 | 115.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 162.23% | 0.07 | 0.01 | -0.14 | 0.01 | 0.00 |
| ANF20260612C00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 167.64% | 0.05 | 0.01 | -0.12 | 0.01 | 0.00 |
| ANF20260612C00125000 | 125.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 123.70% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ANF20260612P00040000 | 40.00 | 0.00 | 1.40 | 0.00 | 0 | 2 | 284.39% | -0.04 | 0.00 | -0.16 | 0.01 | -0.00 |
| ANF20260612P00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 279.99% | -0.07 | 0.00 | -0.25 | 0.01 | -0.00 |
| ANF20260612P00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 120.55% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ANF20260612P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 27 | 96.55% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ANF20260612P00060000 | 60.00 | 0.00 | 0.05 | 0.00 | 0 | 7 | 74.30% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ANF20260612P00061000 | 61.00 | 0.00 | 0.60 | 1.17 | 1 | 2 | 97.48% | -0.04 | 0.01 | -0.06 | 0.01 | -0.00 |
| ANF20260612P00062000 | 62.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 65.79% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ANF20260612P00063000 | 63.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 61.60% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| ANF20260612P00064000 | 64.00 | 0.00 | 1.10 | 0.06 | 4 | 0 | 103.65% | -0.09 | 0.01 | -0.12 | 0.02 | -0.00 |
| ANF20260612P00065000 | 65.00 | 0.00 | 0.35 | 0.15 | 2 | 12 | 66.17% | -0.03 | 0.01 | -0.03 | 0.01 | -0.00 |
| ANF20260612P00066000 | 66.00 | 0.00 | 0.45 | 0.00 | 0 | 2 | 63.99% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| ANF20260612P00067000 | 67.00 | 0.10 | 0.65 | 0.00 | 0 | 46 | 63.31% | -0.06 | 0.02 | -0.05 | 0.01 | -0.00 |
| ANF20260612P00068000 | 68.00 | 0.00 | 0.55 | 0.20 | 5 | 7 | 68.87% | -0.09 | 0.02 | -0.08 | 0.02 | -0.00 |
| ANF20260612P00069000 | 69.00 | 0.20 | 0.80 | 0.35 | 3 | 44 | 64.30% | -0.10 | 0.02 | -0.08 | 0.02 | -0.00 |
| ANF20260612P00070000 | 70.00 | 0.00 | 1.20 | 0.00 | 0 | 345 | 64.83% | -0.14 | 0.03 | -0.10 | 0.03 | -0.00 |
| ANF20260612P00071000 | 71.00 | 0.20 | 0.80 | 0.66 | 3 | 21 | 61.30% | -0.16 | 0.03 | -0.11 | 0.03 | -0.00 |
| ANF20260612P00072000 | 72.00 | 0.35 | 0.90 | 0.73 | 8 | 9 | 62.84% | -0.20 | 0.04 | -0.13 | 0.03 | -0.00 |
| ANF20260612P00073000 | 73.00 | 0.55 | 1.15 | 1.05 | 5 | 30 | 64.84% | -0.25 | 0.04 | -0.15 | 0.04 | -0.00 |
| ANF20260612P00074000 | 74.00 | 0.75 | 1.40 | 1.20 | 5 | 10 | 60.86% | -0.29 | 0.05 | -0.15 | 0.04 | -0.00 |
| ANF20260612P00075000 | 75.00 | 1.00 | 1.70 | 1.45 | 19 | 410 | 60.25% | -0.34 | 0.05 | -0.16 | 0.04 | -0.01 |
| ANF20260612P00076000 | 76.00 | 1.30 | 2.05 | 2.28 | 11 | 25 | 60.82% | -0.40 | 0.06 | -0.17 | 0.04 | -0.01 |
| ANF20260612P00077000 | 77.00 | 1.10 | 2.50 | 2.60 | 8 | 41 | 46.20% | -0.45 | 0.08 | -0.14 | 0.05 | -0.01 |
| ANF20260612P00078000 | 78.00 | 2.35 | 3.00 | 0.00 | 0 | 18 | 54.71% | -0.52 | 0.06 | -0.16 | 0.05 | -0.01 |
| ANF20260612P00079000 | 79.00 | 2.95 | 3.60 | 3.60 | 1 | 17 | 56.83% | -0.58 | 0.06 | -0.17 | 0.04 | -0.01 |
| ANF20260612P00080000 | 80.00 | 3.50 | 5.00 | 4.10 | 1 | 17 | 61.75% | -0.62 | 0.05 | -0.17 | 0.04 | -0.01 |
| ANF20260612P00081000 | 81.00 | 3.50 | 6.00 | 0.00 | 0 | 5 | 61.00% | -0.67 | 0.05 | -0.16 | 0.04 | -0.01 |
| ANF20260612P00082000 | 82.00 | 4.90 | 6.70 | 5.97 | 11 | 10 | 72.91% | -0.68 | 0.04 | -0.19 | 0.04 | -0.01 |
| ANF20260612P00083000 | 83.00 | 5.60 | 7.50 | 6.92 | 1 | 166 | 70.62% | -0.73 | 0.04 | -0.17 | 0.04 | -0.01 |
| ANF20260612P00084000 | 84.00 | 6.30 | 8.10 | 7.30 | 4 | 6 | 69.77% | -0.77 | 0.04 | -0.16 | 0.04 | -0.01 |
| ANF20260612P00085000 | 85.00 | 6.90 | 9.30 | 0.00 | 0 | 4 | 75.42% | -0.78 | 0.03 | -0.16 | 0.03 | -0.01 |
| ANF20260612P00086000 | 86.00 | 8.00 | 10.20 | 0.00 | 0 | 0 | 76.16% | -0.81 | 0.03 | -0.15 | 0.03 | -0.01 |
| ANF20260612P00087000 | 87.00 | 8.30 | 11.10 | 0.00 | 0 | 1 | 74.33% | -0.84 | 0.03 | -0.13 | 0.03 | -0.01 |
| ANF20260612P00088000 | 88.00 | 9.50 | 12.00 | 0.00 | 0 | 0 | 75.17% | -0.86 | 0.03 | -0.12 | 0.02 | -0.01 |
| ANF20260612P00089000 | 89.00 | 10.60 | 13.50 | 0.00 | 0 | 5 | 79.65% | -0.87 | 0.02 | -0.12 | 0.02 | -0.01 |
| ANF20260612P00090000 | 90.00 | 11.60 | 14.10 | 0.00 | 0 | 1 | 79.52% | -0.89 | 0.02 | -0.11 | 0.02 | -0.01 |
| ANF20260612P00091000 | 91.00 | 12.50 | 15.40 | 0.00 | 0 | 0 | 81.15% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| ANF20260612P00092000 | 92.00 | 13.30 | 16.10 | 0.00 | 0 | 3 | 85.11% | -0.91 | 0.02 | -0.10 | 0.02 | -0.01 |
| ANF20260612P00093000 | 93.00 | 14.50 | 17.40 | 0.00 | 0 | 2 | 88.98% | -0.91 | 0.02 | -0.10 | 0.02 | -0.01 |
| ANF20260612P00094000 | 94.00 | 15.50 | 18.40 | 0.00 | 0 | 0 | 92.78% | -0.91 | 0.02 | -0.11 | 0.02 | -0.01 |
| ANF20260612P00095000 | 95.00 | 16.50 | 19.30 | 0.00 | 0 | 0 | 93.53% | -0.92 | 0.01 | -0.10 | 0.02 | -0.01 |
| ANF20260612P00096000 | 96.00 | 17.50 | 20.30 | 0.00 | 0 | 1 | 97.10% | -0.93 | 0.01 | -0.10 | 0.02 | -0.01 |
| ANF20260612P00097000 | 97.00 | 18.50 | 21.40 | 0.00 | 0 | 0 | 103.70% | -0.92 | 0.01 | -0.11 | 0.02 | -0.01 |
| ANF20260612P00098000 | 98.00 | 19.20 | 22.30 | 0.00 | 0 | 0 | 100.60% | -0.94 | 0.01 | -0.09 | 0.01 | -0.01 |
| ANF20260612P00099000 | 99.00 | 20.20 | 23.30 | 0.00 | 0 | 0 | 103.91% | -0.94 | 0.01 | -0.09 | 0.01 | -0.01 |
| ANF20260612P00100000 | 100.00 | 21.50 | 24.30 | 0.00 | 0 | 0 | 110.75% | -0.93 | 0.01 | -0.10 | 0.01 | -0.01 |
| ANF20260612P00101000 | 101.00 | 22.40 | 25.40 | 0.00 | 0 | 0 | 117.36% | -0.93 | 0.01 | -0.11 | 0.02 | -0.01 |
| ANF20260612P00102000 | 102.00 | 23.40 | 26.40 | 0.00 | 0 | 0 | 120.63% | -0.93 | 0.01 | -0.12 | 0.02 | -0.01 |
| ANF20260612P00105000 | 105.00 | 26.40 | 29.40 | 0.00 | 0 | 0 | 126.58% | -0.94 | 0.01 | -0.11 | 0.01 | -0.01 |
| ANF20260612P00110000 | 110.00 | 31.50 | 34.30 | 0.00 | 0 | 0 | 141.26% | -0.94 | 0.01 | -0.11 | 0.01 | -0.01 |
| ANF20260612P00115000 | 115.00 | 36.40 | 39.40 | 0.00 | 0 | 0 | 154.97% | -0.95 | 0.01 | -0.11 | 0.01 | -0.01 |
| ANF20260612P00120000 | 120.00 | 41.30 | 44.40 | 0.00 | 0 | 0 | 176.02% | -0.94 | 0.01 | -0.14 | 0.01 | -0.01 |
| ANF20260612P00125000 | 125.00 | 46.30 | 49.40 | 0.00 | 0 | 0 | 188.52% | -0.94 | 0.01 | -0.14 | 0.01 | -0.01 |
