Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX20260612P00009000 | 9.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 294.91% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| BAX20260612P00010000 | 10.00 | 0.00 | 0.20 | 0.20 | 1 | 0 | 236.34% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| BAX20260612P00011000 | 11.00 | 0.00 | 0.25 | 0.05 | 2 | 0 | 160.49% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| BAX20260612P00012000 | 12.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 192.14% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| BAX20260612P00012500 | 12.50 | 0.00 | 0.15 | 0.00 | 0 | 7 | 152.12% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| BAX20260612P00013000 | 13.00 | 0.00 | 0.10 | 0.05 | 2 | 2 | 128.70% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| BAX20260612P00013500 | 13.50 | 0.00 | 0.15 | 0.00 | 0 | 1 | 149.05% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| BAX20260612P00014000 | 14.00 | 0.00 | 0.30 | 0.00 | 0 | 20 | 135.48% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| BAX20260612P00014500 | 14.50 | 0.00 | 0.10 | 0.05 | 1 | 6 | 94.58% | -0.04 | 0.03 | -0.01 | 0.00 | -0.00 |
| BAX20260612P00015000 | 15.00 | 0.00 | 0.50 | 0.00 | 0 | 4 | 127.51% | -0.13 | 0.06 | -0.04 | 0.01 | -0.00 |
| BAX20260612P00015500 | 15.50 | 0.00 | 0.35 | 0.00 | 0 | 11 | 100.92% | -0.12 | 0.07 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00016000 | 16.00 | 0.00 | 0.35 | 0.00 | 0 | 20 | 87.81% | -0.13 | 0.08 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00016500 | 16.50 | 0.05 | 0.15 | 0.00 | 0 | 8 | 62.48% | -0.11 | 0.10 | -0.02 | 0.01 | -0.00 |
| BAX20260612P00017000 | 17.00 | 0.05 | 0.20 | 0.00 | 0 | 25 | 50.58% | -0.13 | 0.15 | -0.02 | 0.01 | -0.00 |
| BAX20260612P00017500 | 17.50 | 0.10 | 0.25 | 0.17 | 1 | 9 | 50.75% | -0.23 | 0.20 | -0.02 | 0.01 | -0.00 |
| BAX20260612P00018000 | 18.00 | 0.20 | 0.40 | 0.31 | 1 | 60 | 45.53% | -0.33 | 0.28 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00018500 | 18.50 | 0.40 | 0.60 | 0.00 | 0 | 5 | 46.27% | -0.48 | 0.30 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00019000 | 19.00 | 0.70 | 0.85 | 0.00 | 0 | 0 | 47.05% | -0.63 | 0.28 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00019500 | 19.50 | 1.05 | 1.20 | 0.00 | 0 | 1 | 48.92% | -0.74 | 0.24 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00020000 | 20.00 | 1.35 | 2.10 | 0.00 | 0 | 0 | 63.65% | -0.77 | 0.17 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00020500 | 20.50 | 1.75 | 2.50 | 2.10 | 1 | 1 | 68.33% | -0.82 | 0.14 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00021000 | 21.00 | 1.20 | 4.60 | 0.00 | 0 | 1 | 102.67% | -0.76 | 0.11 | -0.05 | 0.01 | -0.00 |
| BAX20260612P00021500 | 21.50 | 2.65 | 4.20 | 0.00 | 0 | 0 | 134.78% | -0.73 | 0.09 | -0.07 | 0.01 | -0.00 |
| BAX20260612P00022000 | 22.00 | 3.20 | 4.10 | 3.62 | 2 | 1 | 82.83% | -0.90 | 0.08 | -0.02 | 0.00 | -0.00 |
| BAX20260612P00022500 | 22.50 | 3.70 | 4.70 | 4.20 | 4 | 1 | 108.37% | -0.86 | 0.07 | -0.04 | 0.01 | -0.00 |
| BAX20260612P00023000 | 23.00 | 4.20 | 5.20 | 4.49 | 1 | 3 | 107.90% | -0.89 | 0.06 | -0.03 | 0.01 | -0.00 |
| BAX20260612P00023500 | 23.50 | 4.60 | 6.90 | 0.00 | 0 | 1 | 203.25% | -0.72 | 0.06 | -0.11 | 0.01 | -0.00 |
| BAX20260612P00024000 | 24.00 | 5.20 | 5.80 | 5.56 | 2 | 1 | 96.46% | -0.96 | 0.04 | -0.02 | 0.00 | -0.00 |
| BAX20260612P00024500 | 24.50 | 5.60 | 7.90 | 0.00 | 0 | 0 | 221.23% | -0.74 | 0.05 | -0.12 | 0.01 | -0.00 |
| BAX20260612P00025000 | 25.00 | 6.20 | 6.90 | 6.60 | 6 | 4 | 124.47% | -0.93 | 0.04 | -0.03 | 0.00 | -0.00 |
| BAX20260612P00025500 | 25.50 | 5.50 | 8.90 | 0.00 | 0 | 0 | 152.48% | -0.89 | 0.04 | -0.05 | 0.01 | -0.00 |
| BAX20260612P00026000 | 26.00 | 7.10 | 9.40 | 0.00 | 0 | 2 | 234.68% | -0.77 | 0.04 | -0.12 | 0.01 | -0.00 |
| BAX20260612P00026500 | 26.50 | 7.70 | 9.20 | 0.00 | 0 | 0 | 204.98% | -0.83 | 0.04 | -0.08 | 0.01 | -0.00 |
| BAX20260612P00027000 | 27.00 | 8.20 | 8.80 | 8.82 | 1 | 3 | 147.90% | -0.94 | 0.03 | -0.03 | 0.00 | -0.00 |
| BAX20260612P00030000 | 30.00 | 9.40 | 13.40 | 0.00 | 0 | 0 | 409.19% | -0.66 | 0.03 | -0.24 | 0.01 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BAX20260612C00009000 | 9.00 | 8.60 | 10.50 | 0.00 | 0 | 3 | 218.68% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| BAX20260612C00010000 | 10.00 | 6.60 | 9.70 | 0.00 | 0 | 2 | 485.12% | 0.88 | 0.01 | -0.15 | 0.01 | 0.00 |
| BAX20260612C00011000 | 11.00 | 6.40 | 8.70 | 0.00 | 0 | 1 | 161.29% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| BAX20260612C00012000 | 12.00 | 5.50 | 7.80 | 0.00 | 0 | 1 | 184.15% | 0.95 | 0.02 | -0.03 | 0.00 | 0.00 |
| BAX20260612C00012500 | 12.50 | 4.10 | 7.30 | 0.00 | 0 | 3 | 368.59% | 0.84 | 0.02 | -0.15 | 0.01 | 0.00 |
| BAX20260612C00013000 | 13.00 | 3.60 | 6.70 | 0.00 | 0 | 2 | 331.67% | 0.83 | 0.03 | -0.14 | 0.01 | 0.00 |
| BAX20260612C00013500 | 13.50 | 3.80 | 7.00 | 0.00 | 0 | 3 | 194.54% | 0.88 | 0.03 | -0.06 | 0.01 | 0.00 |
| BAX20260612C00014000 | 14.00 | 3.30 | 6.50 | 0.00 | 0 | 2 | 178.19% | 0.87 | 0.04 | -0.06 | 0.01 | 0.00 |
| BAX20260612C00014500 | 14.50 | 2.90 | 6.10 | 0.00 | 0 | 2 | 177.20% | 0.85 | 0.05 | -0.07 | 0.01 | 0.00 |
| BAX20260612C00015000 | 15.00 | 2.80 | 4.40 | 0.00 | 0 | 1 | 90.60% | 0.94 | 0.05 | -0.02 | 0.00 | 0.00 |
| BAX20260612C00015500 | 15.50 | 1.85 | 4.40 | 0.00 | 0 | 1 | 134.47% | 0.83 | 0.07 | -0.06 | 0.01 | 0.00 |
| BAX20260612C00016000 | 16.00 | 1.25 | 4.30 | 0.00 | 0 | 0 | 98.71% | 0.85 | 0.08 | -0.04 | 0.01 | 0.00 |
| BAX20260612C00016500 | 16.50 | 0.95 | 3.60 | 0.00 | 0 | 1 | 84.63% | 0.83 | 0.10 | -0.04 | 0.01 | 0.00 |
| BAX20260612C00017000 | 17.00 | 1.45 | 2.25 | 1.51 | 1 | 91 | 79.24% | 0.78 | 0.13 | -0.04 | 0.01 | 0.00 |
| BAX20260612C00017500 | 17.50 | 1.00 | 1.95 | 0.00 | 0 | 16 | 76.50% | 0.70 | 0.16 | -0.04 | 0.01 | 0.00 |
| BAX20260612C00018000 | 18.00 | 0.85 | 1.00 | 0.85 | 5 | 114 | 45.10% | 0.67 | 0.28 | -0.03 | 0.01 | 0.00 |
| BAX20260612C00018500 | 18.50 | 0.50 | 0.70 | 0.00 | 0 | 87 | 45.99% | 0.53 | 0.30 | -0.03 | 0.01 | 0.00 |
| BAX20260612C00019000 | 19.00 | 0.30 | 0.45 | 0.35 | 3 | 56 | 44.72% | 0.38 | 0.29 | -0.03 | 0.01 | 0.00 |
| BAX20260612C00019500 | 19.50 | 0.15 | 0.30 | 0.00 | 0 | 36 | 46.53% | 0.26 | 0.24 | -0.02 | 0.01 | 0.00 |
| BAX20260612C00020000 | 20.00 | 0.10 | 0.15 | 0.15 | 3 | 37 | 45.36% | 0.15 | 0.18 | -0.02 | 0.01 | 0.00 |
| BAX20260612C00020500 | 20.50 | 0.00 | 0.35 | 0.10 | 1 | 0 | 54.85% | 0.13 | 0.13 | -0.02 | 0.01 | 0.00 |
| BAX20260612C00021000 | 21.00 | 0.00 | 0.15 | 0.00 | 0 | 26 | 59.01% | 0.10 | 0.10 | -0.02 | 0.01 | 0.00 |
| BAX20260612C00021500 | 21.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 182.86% | 0.36 | 0.07 | -0.11 | 0.01 | 0.00 |
| BAX20260612C00022000 | 22.00 | 0.00 | 0.50 | 0.00 | 0 | 1 | 104.06% | 0.17 | 0.08 | -0.04 | 0.01 | 0.00 |
| BAX20260612C00022500 | 22.50 | 0.00 | 2.00 | 0.00 | 0 | 0 | 195.54% | 0.32 | 0.06 | -0.11 | 0.01 | 0.00 |
| BAX20260612C00023000 | 23.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 94.67% | 0.09 | 0.06 | -0.02 | 0.00 | 0.00 |
| BAX20260612C00023500 | 23.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 101.59% | 0.08 | 0.05 | -0.02 | 0.00 | 0.00 |
| BAX20260612C00024000 | 24.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 108.25% | 0.08 | 0.05 | -0.02 | 0.00 | 0.00 |
| BAX20260612C00024500 | 24.50 | 0.00 | 0.20 | 0.00 | 0 | 0 | 114.68% | 0.07 | 0.04 | -0.02 | 0.00 | 0.00 |
| BAX20260612C00025000 | 25.00 | 0.00 | 0.40 | 0.05 | 2 | 1 | 132.43% | 0.09 | 0.04 | -0.03 | 0.00 | 0.00 |
| BAX20260612C00025500 | 25.50 | 0.00 | 0.35 | 0.05 | 4 | 0 | 119.76% | 0.06 | 0.03 | -0.02 | 0.00 | 0.00 |
| BAX20260612C00026000 | 26.00 | 0.00 | 0.40 | 0.04 | 4 | 1 | 132.74% | 0.07 | 0.03 | -0.03 | 0.00 | 0.00 |
| BAX20260612C00026500 | 26.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 130.84% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| BAX20260612C00027000 | 27.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 143.89% | 0.06 | 0.03 | -0.03 | 0.00 | 0.00 |
| BAX20260612C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 173.98% | 0.05 | 0.02 | -0.03 | 0.00 | 0.00 |
