Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE20260612P00010000 | 10.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 290.64% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| CDE20260612P00011000 | 11.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 252.57% | -0.06 | 0.02 | -0.05 | 0.00 | -0.00 |
| CDE20260612P00012000 | 12.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 217.54% | -0.07 | 0.02 | -0.05 | 0.00 | -0.00 |
| CDE20260612P00012500 | 12.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 200.96% | -0.07 | 0.03 | -0.05 | 0.00 | -0.00 |
| CDE20260612P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 6 | 120.15% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| CDE20260612P00013500 | 13.50 | 0.00 | 0.05 | 0.00 | 0 | 5 | 108.87% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| CDE20260612P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 22 | 97.90% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| CDE20260612P00014500 | 14.50 | 0.00 | 0.25 | 0.00 | 0 | 9 | 122.25% | -0.08 | 0.04 | -0.03 | 0.00 | -0.00 |
| CDE20260612P00015000 | 15.00 | 0.00 | 0.25 | 0.05 | 1 | 145 | 108.86% | -0.09 | 0.05 | -0.03 | 0.00 | -0.00 |
| CDE20260612P00015500 | 15.50 | 0.05 | 0.15 | 0.00 | 0 | 94 | 90.03% | -0.09 | 0.06 | -0.02 | 0.00 | -0.00 |
| CDE20260612P00016000 | 16.00 | 0.05 | 0.15 | 0.10 | 11 | 438 | 77.45% | -0.10 | 0.08 | -0.02 | 0.00 | -0.00 |
| CDE20260612P00016500 | 16.50 | 0.10 | 0.20 | 0.16 | 38 | 319 | 73.72% | -0.14 | 0.11 | -0.03 | 0.01 | -0.00 |
| CDE20260612P00017000 | 17.00 | 0.15 | 0.25 | 0.24 | 38 | 624 | 70.10% | -0.20 | 0.15 | -0.03 | 0.01 | -0.00 |
| CDE20260612P00017500 | 17.50 | 0.30 | 0.40 | 0.37 | 50 | 735 | 71.70% | -0.29 | 0.17 | -0.04 | 0.01 | -0.00 |
| CDE20260612P00018000 | 18.00 | 0.50 | 0.60 | 0.58 | 68 | 441 | 70.34% | -0.39 | 0.20 | -0.05 | 0.01 | -0.00 |
| CDE20260612P00018500 | 18.50 | 0.70 | 0.80 | 0.81 | 58 | 157 | 71.38% | -0.49 | 0.20 | -0.05 | 0.01 | -0.00 |
| CDE20260612P00019000 | 19.00 | 1.00 | 1.10 | 1.04 | 837 | 424 | 72.02% | -0.59 | 0.20 | -0.05 | 0.01 | -0.00 |
| CDE20260612P00019500 | 19.50 | 1.35 | 1.65 | 1.51 | 50 | 204 | 79.10% | -0.66 | 0.17 | -0.05 | 0.01 | -0.00 |
| CDE20260612P00020000 | 20.00 | 1.65 | 2.00 | 1.95 | 2 | 85 | 74.21% | -0.75 | 0.16 | -0.04 | 0.01 | -0.00 |
| CDE20260612P00020500 | 20.50 | 2.10 | 2.50 | 0.00 | 0 | 47 | 82.62% | -0.79 | 0.13 | -0.04 | 0.01 | -0.00 |
| CDE20260612P00021000 | 21.00 | 2.55 | 3.10 | 0.00 | 0 | 4 | 97.30% | -0.79 | 0.11 | -0.05 | 0.01 | -0.00 |
| CDE20260612P00021500 | 21.50 | 3.00 | 3.60 | 0.00 | 0 | 2 | 104.31% | -0.82 | 0.09 | -0.05 | 0.01 | -0.00 |
| CDE20260612P00022000 | 22.00 | 3.10 | 4.00 | 0.00 | 0 | 11 | 88.69% | -0.90 | 0.08 | -0.03 | 0.00 | -0.00 |
| CDE20260612P00022500 | 22.50 | 3.90 | 4.50 | 4.10 | 6 | 7 | 106.80% | -0.88 | 0.07 | -0.04 | 0.01 | -0.00 |
| CDE20260612P00023000 | 23.00 | 4.10 | 5.10 | 0.00 | 0 | 0 | 91.13% | -0.94 | 0.05 | -0.02 | 0.00 | -0.00 |
| CDE20260612P00023500 | 23.50 | 4.50 | 5.60 | 0.00 | 0 | 56 | 181.79% | -0.77 | 0.06 | -0.09 | 0.01 | -0.00 |
| CDE20260612P00024000 | 24.00 | 5.00 | 6.10 | 0.00 | 0 | 10 | 190.90% | -0.78 | 0.06 | -0.10 | 0.01 | -0.00 |
| CDE20260612P00024500 | 24.50 | 5.50 | 6.70 | 0.00 | 0 | 0 | 111.06% | -0.95 | 0.04 | -0.02 | 0.00 | -0.00 |
| CDE20260612P00025000 | 25.00 | 5.90 | 7.20 | 0.00 | 0 | 1 | 220.69% | -0.78 | 0.05 | -0.11 | 0.01 | -0.00 |
| CDE20260612P00025500 | 25.50 | 6.40 | 7.80 | 0.00 | 0 | 0 | 123.30% | -0.96 | 0.03 | -0.02 | 0.00 | -0.00 |
| CDE20260612P00026000 | 26.00 | 6.90 | 8.30 | 0.00 | 0 | 4 | 129.16% | -0.96 | 0.03 | -0.02 | 0.00 | -0.00 |
| CDE20260612P00026500 | 26.50 | 7.40 | 8.70 | 0.00 | 0 | 0 | 244.86% | -0.79 | 0.04 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00027000 | 27.00 | 7.90 | 9.00 | 0.00 | 0 | 2 | 224.92% | -0.83 | 0.04 | -0.09 | 0.01 | -0.00 |
| CDE20260612P00027500 | 27.50 | 8.40 | 9.70 | 0.00 | 0 | 0 | 259.73% | -0.80 | 0.04 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00028000 | 28.00 | 8.90 | 10.30 | 9.47 | 2 | 2 | 151.05% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| CDE20260612P00028500 | 28.50 | 9.40 | 10.70 | 0.00 | 0 | 0 | 273.75% | -0.80 | 0.04 | -0.13 | 0.01 | -0.00 |
| CDE20260612P00029000 | 29.00 | 9.90 | 11.20 | 0.00 | 0 | 0 | 280.48% | -0.81 | 0.04 | -0.13 | 0.01 | -0.00 |
| CDE20260612P00029500 | 29.50 | 10.40 | 11.80 | 0.00 | 0 | 0 | 166.09% | -0.96 | 0.02 | -0.02 | 0.00 | -0.00 |
| CDE20260612P00030000 | 30.00 | 10.90 | 12.10 | 0.00 | 0 | 1 | 279.22% | -0.83 | 0.03 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00030500 | 30.50 | 11.40 | 12.60 | 0.00 | 0 | 0 | 285.31% | -0.83 | 0.03 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00031000 | 31.00 | 11.90 | 13.10 | 0.00 | 0 | 0 | 291.25% | -0.84 | 0.03 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00031500 | 31.50 | 12.40 | 13.60 | 0.00 | 0 | 0 | 297.05% | -0.84 | 0.03 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00032000 | 32.00 | 12.90 | 14.10 | 0.00 | 0 | 0 | 302.72% | -0.84 | 0.03 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00032500 | 32.50 | 13.40 | 14.60 | 0.00 | 0 | 0 | 308.27% | -0.84 | 0.03 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00033000 | 33.00 | 13.90 | 15.10 | 0.00 | 0 | 0 | 313.69% | -0.84 | 0.03 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00033500 | 33.50 | 14.40 | 15.60 | 0.00 | 0 | 0 | 318.99% | -0.85 | 0.03 | -0.12 | 0.01 | -0.00 |
| CDE20260612P00034000 | 34.00 | 14.90 | 16.10 | 0.00 | 0 | 0 | 324.18% | -0.85 | 0.03 | -0.13 | 0.01 | -0.00 |
| CDE20260612P00034500 | 34.50 | 15.40 | 16.60 | 0.00 | 0 | 0 | 329.27% | -0.85 | 0.03 | -0.13 | 0.01 | -0.00 |
| CDE20260612P00035000 | 35.00 | 15.90 | 17.10 | 0.00 | 0 | 3 | 334.25% | -0.85 | 0.03 | -0.13 | 0.01 | -0.00 |
| CDE20260612P00035500 | 35.50 | 16.40 | 17.60 | 0.00 | 0 | 0 | 339.14% | -0.85 | 0.02 | -0.13 | 0.01 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CDE20260612C00010000 | 10.00 | 7.80 | 9.10 | 0.00 | 0 | 3 | 406.75% | 0.91 | 0.02 | -0.12 | 0.00 | 0.00 |
| CDE20260612C00011000 | 11.00 | 6.80 | 8.10 | 0.00 | 0 | 3 | 357.17% | 0.89 | 0.02 | -0.11 | 0.01 | 0.00 |
| CDE20260612C00012000 | 12.00 | 5.80 | 7.10 | 0.00 | 0 | 1 | 311.73% | 0.88 | 0.02 | -0.11 | 0.01 | 0.00 |
| CDE20260612C00012500 | 12.50 | 5.30 | 6.60 | 0.00 | 0 | 6 | 290.27% | 0.87 | 0.03 | -0.11 | 0.01 | 0.00 |
| CDE20260612C00013000 | 13.00 | 4.90 | 6.10 | 0.00 | 0 | 2 | 129.40% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| CDE20260612C00013500 | 13.50 | 4.40 | 5.60 | 0.00 | 0 | 2 | 117.19% | 0.97 | 0.02 | -0.01 | 0.00 | 0.00 |
| CDE20260612C00014000 | 14.00 | 4.00 | 5.10 | 0.00 | 0 | 38 | 125.02% | 0.94 | 0.03 | -0.02 | 0.00 | 0.00 |
| CDE20260612C00014500 | 14.50 | 3.60 | 4.50 | 0.00 | 0 | 3 | 112.03% | 0.94 | 0.04 | -0.02 | 0.00 | 0.00 |
| CDE20260612C00015000 | 15.00 | 3.30 | 3.70 | 3.51 | 6 | 125 | 82.54% | 0.96 | 0.04 | -0.01 | 0.00 | 0.00 |
| CDE20260612C00015500 | 15.50 | 2.55 | 3.40 | 0.00 | 0 | 16 | 58.45% | 0.98 | 0.03 | -0.00 | 0.00 | 0.00 |
| CDE20260612C00016000 | 16.00 | 2.30 | 2.75 | 2.52 | 1 | 61 | 68.23% | 0.93 | 0.07 | -0.02 | 0.00 | 0.00 |
| CDE20260612C00016500 | 16.50 | 1.85 | 2.30 | 0.00 | 0 | 14 | 66.91% | 0.88 | 0.11 | -0.02 | 0.01 | 0.00 |
| CDE20260612C00017000 | 17.00 | 1.45 | 1.85 | 0.00 | 0 | 76 | 72.74% | 0.79 | 0.14 | -0.04 | 0.01 | 0.00 |
| CDE20260612C00017500 | 17.50 | 1.25 | 1.50 | 1.39 | 9 | 302 | 75.44% | 0.70 | 0.17 | -0.05 | 0.01 | 0.00 |
| CDE20260612C00018000 | 18.00 | 1.00 | 1.15 | 1.04 | 6 | 99 | 73.99% | 0.61 | 0.19 | -0.05 | 0.01 | 0.00 |
| CDE20260612C00018500 | 18.50 | 0.75 | 0.85 | 0.81 | 38 | 186 | 72.61% | 0.51 | 0.20 | -0.05 | 0.01 | 0.00 |
| CDE20260612C00019000 | 19.00 | 0.55 | 0.60 | 0.55 | 323 | 339 | 71.57% | 0.41 | 0.20 | -0.05 | 0.01 | 0.00 |
| CDE20260612C00019500 | 19.50 | 0.35 | 0.45 | 0.37 | 363 | 249 | 72.60% | 0.33 | 0.18 | -0.05 | 0.01 | 0.00 |
| CDE20260612C00020000 | 20.00 | 0.25 | 0.30 | 0.29 | 2,480 | 492 | 72.57% | 0.25 | 0.16 | -0.04 | 0.01 | 0.00 |
| CDE20260612C00020500 | 20.50 | 0.15 | 0.25 | 0.22 | 18 | 944 | 74.85% | 0.19 | 0.13 | -0.03 | 0.01 | 0.00 |
| CDE20260612C00021000 | 21.00 | 0.10 | 0.20 | 0.00 | 0 | 318 | 77.63% | 0.15 | 0.11 | -0.03 | 0.01 | 0.00 |
| CDE20260612C00021500 | 21.50 | 0.10 | 0.15 | 0.11 | 45 | 627 | 82.57% | 0.12 | 0.09 | -0.03 | 0.01 | 0.00 |
| CDE20260612C00022000 | 22.00 | 0.05 | 0.10 | 0.09 | 22 | 1,423 | 80.35% | 0.08 | 0.07 | -0.02 | 0.00 | 0.00 |
| CDE20260612C00022500 | 22.50 | 0.00 | 0.10 | 0.00 | 0 | 104 | 80.76% | 0.06 | 0.05 | -0.01 | 0.00 | 0.00 |
| CDE20260612C00023000 | 23.00 | 0.00 | 0.10 | 0.00 | 0 | 1,717 | 87.70% | 0.05 | 0.04 | -0.02 | 0.00 | 0.00 |
| CDE20260612C00023500 | 23.50 | 0.00 | 0.35 | 0.00 | 0 | 53 | 125.07% | 0.12 | 0.06 | -0.04 | 0.01 | 0.00 |
| CDE20260612C00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 62 | 89.50% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| CDE20260612C00024500 | 24.50 | 0.00 | 0.05 | 0.00 | 0 | 31 | 95.25% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| CDE20260612C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 14 | 100.82% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| CDE20260612C00025500 | 25.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 159.15% | 0.11 | 0.04 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00026000 | 26.00 | 0.00 | 0.40 | 0.00 | 0 | 106 | 165.91% | 0.10 | 0.04 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00026500 | 26.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 172.47% | 0.10 | 0.04 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00027000 | 27.00 | 0.00 | 0.40 | 0.00 | 0 | 13 | 178.83% | 0.10 | 0.04 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00027500 | 27.50 | 0.00 | 0.15 | 0.00 | 0 | 0 | 151.00% | 0.05 | 0.02 | -0.02 | 0.00 | 0.00 |
| CDE20260612C00028000 | 28.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 145.77% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| CDE20260612C00028500 | 28.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 170.33% | 0.06 | 0.02 | -0.03 | 0.00 | 0.00 |
| CDE20260612C00029000 | 29.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 202.58% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00029500 | 29.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 208.13% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00030000 | 30.00 | 0.00 | 0.40 | 0.00 | 0 | 3 | 213.55% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00030500 | 30.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 218.84% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00031000 | 31.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 224.01% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
| CDE20260612C00031500 | 31.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 229.06% | 0.08 | 0.02 | -0.06 | 0.00 | 0.00 |
| CDE20260612C00032000 | 32.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 234.00% | 0.08 | 0.02 | -0.06 | 0.00 | 0.00 |
| CDE20260612C00032500 | 32.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 238.84% | 0.08 | 0.02 | -0.06 | 0.00 | 0.00 |
| CDE20260612C00033000 | 33.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 243.57% | 0.08 | 0.02 | -0.06 | 0.00 | 0.00 |
| CDE20260612C00033500 | 33.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 248.20% | 0.08 | 0.02 | -0.06 | 0.00 | 0.00 |
| CDE20260612C00034000 | 34.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 252.74% | 0.08 | 0.02 | -0.06 | 0.00 | 0.00 |
| CDE20260612C00034500 | 34.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 257.19% | 0.08 | 0.02 | -0.06 | 0.00 | 0.00 |
| CDE20260612C00035000 | 35.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 261.55% | 0.07 | 0.02 | -0.06 | 0.00 | 0.00 |
| CDE20260612C00035500 | 35.50 | 0.00 | 0.40 | 0.00 | 0 | 0 | 265.82% | 0.07 | 0.02 | -0.06 | 0.00 | 0.00 |
