Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA20260612P00014000 | 14.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 178.78% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| CMCSA20260612P00015000 | 15.00 | 0.00 | 0.09 | 0.00 | 0 | 1 | 154.59% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| CMCSA20260612P00016000 | 16.00 | 0.00 | 0.10 | 0.02 | 4 | 2 | 137.13% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| CMCSA20260612P00017000 | 17.00 | 0.00 | 0.27 | 0.00 | 0 | 1 | 144.54% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| CMCSA20260612P00018000 | 18.00 | 0.00 | 0.12 | 0.00 | 0 | 308 | 99.51% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| CMCSA20260612P00019000 | 19.00 | 0.00 | 0.93 | 0.00 | 0 | 0 | 139.27% | -0.14 | 0.05 | -0.07 | 0.01 | -0.00 |
| CMCSA20260612P00020000 | 20.00 | 0.00 | 0.12 | 0.00 | 0 | 1 | 67.03% | -0.06 | 0.05 | -0.02 | 0.00 | -0.00 |
| CMCSA20260612P00021000 | 21.00 | 0.00 | 0.26 | 0.03 | 1 | 3 | 46.15% | -0.06 | 0.08 | -0.01 | 0.00 | -0.00 |
| CMCSA20260612P00022000 | 22.00 | 0.08 | 0.14 | 0.11 | 32 | 66 | 38.71% | -0.16 | 0.18 | -0.02 | 0.01 | -0.00 |
| CMCSA20260612P00022500 | 22.50 | 0.15 | 0.21 | 0.20 | 168 | 41 | 36.47% | -0.26 | 0.26 | -0.03 | 0.01 | -0.00 |
| CMCSA20260612P00023000 | 23.00 | 0.31 | 0.35 | 0.35 | 480 | 592 | 35.88% | -0.41 | 0.31 | -0.03 | 0.01 | -0.00 |
| CMCSA20260612P00023500 | 23.50 | 0.54 | 0.58 | 0.59 | 201 | 207 | 35.64% | -0.57 | 0.32 | -0.03 | 0.01 | -0.00 |
| CMCSA20260612P00024000 | 24.00 | 0.84 | 1.09 | 0.98 | 9 | 1,844 | 36.71% | -0.71 | 0.27 | -0.03 | 0.01 | -0.00 |
| CMCSA20260612P00024500 | 24.50 | 0.95 | 1.45 | 1.02 | 5 | 147 | 51.19% | -0.74 | 0.18 | -0.04 | 0.01 | -0.00 |
| CMCSA20260612P00025000 | 25.00 | 1.65 | 1.84 | 1.79 | 69 | 4,875 | 35.78% | -0.91 | 0.14 | -0.01 | 0.01 | -0.00 |
| CMCSA20260612P00025500 | 25.50 | 1.74 | 2.46 | 2.36 | 2 | 53 | 65.23% | -0.82 | 0.12 | -0.04 | 0.01 | -0.00 |
| CMCSA20260612P00026000 | 26.00 | 2.03 | 2.88 | 2.08 | 1 | 109 | 66.20% | -0.86 | 0.10 | -0.03 | 0.01 | -0.00 |
| CMCSA20260612P00026500 | 26.50 | 2.12 | 3.50 | 0.00 | 0 | 3 | 86.41% | -0.83 | 0.09 | -0.05 | 0.01 | -0.00 |
| CMCSA20260612P00027000 | 27.00 | 2.41 | 4.10 | 2.72 | 3 | 54 | 80.99% | -0.88 | 0.07 | -0.03 | 0.01 | -0.00 |
| CMCSA20260612P00027500 | 27.50 | 2.90 | 4.60 | 0.00 | 0 | 0 | 95.19% | -0.87 | 0.07 | -0.04 | 0.01 | -0.00 |
| CMCSA20260612P00028000 | 28.00 | 3.20 | 5.45 | 0.00 | 0 | 61 | 115.19% | -0.84 | 0.06 | -0.06 | 0.01 | -0.00 |
| CMCSA20260612P00028500 | 28.50 | 3.50 | 6.05 | 0.00 | 0 | 1 | 108.86% | -0.88 | 0.05 | -0.05 | 0.01 | -0.00 |
| CMCSA20260612P00029000 | 29.00 | 4.20 | 6.50 | 0.00 | 0 | 0 | 135.40% | -0.84 | 0.05 | -0.07 | 0.01 | -0.00 |
| CMCSA20260612P00029500 | 29.50 | 4.70 | 6.90 | 0.00 | 0 | 0 | 129.05% | -0.87 | 0.05 | -0.06 | 0.01 | -0.00 |
| CMCSA20260612P00030000 | 30.00 | 5.00 | 7.60 | 0.00 | 0 | 7 | 160.79% | -0.83 | 0.05 | -0.09 | 0.01 | -0.00 |
| CMCSA20260612P00030500 | 30.50 | 5.20 | 8.85 | 0.00 | 0 | 0 | 204.05% | -0.77 | 0.04 | -0.13 | 0.01 | -0.00 |
| CMCSA20260612P00031000 | 31.00 | 6.20 | 8.70 | 0.00 | 0 | 0 | 161.40% | -0.86 | 0.04 | -0.08 | 0.01 | -0.00 |
| CMCSA20260612P00032000 | 32.00 | 7.40 | 9.25 | 0.00 | 0 | 0 | 166.28% | -0.88 | 0.04 | -0.07 | 0.01 | -0.00 |
| CMCSA20260612P00033000 | 33.00 | 8.20 | 10.75 | 0.00 | 0 | 0 | 215.74% | -0.82 | 0.03 | -0.12 | 0.01 | -0.00 |
| CMCSA20260612P00034000 | 34.00 | 9.00 | 12.50 | 0.00 | 0 | 0 | 209.03% | -0.86 | 0.03 | -0.10 | 0.01 | -0.00 |
| CMCSA20260612P00035000 | 35.00 | 10.40 | 12.50 | 0.00 | 0 | 0 | 232.36% | -0.84 | 0.03 | -0.12 | 0.01 | -0.00 |
| CMCSA20260612P00036000 | 36.00 | 11.20 | 13.65 | 0.00 | 0 | 0 | 236.44% | -0.86 | 0.03 | -0.11 | 0.01 | -0.01 |
| CMCSA20260612P00037000 | 37.00 | 12.20 | 14.80 | 0.00 | 0 | 0 | 265.03% | -0.84 | 0.03 | -0.14 | 0.01 | -0.01 |
| CMCSA20260612P00040000 | 40.00 | 15.60 | 17.65 | 0.00 | 0 | 0 | 322.27% | -0.81 | 0.02 | -0.18 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA20260612C00014000 | 14.00 | 8.00 | 10.30 | 0.00 | 0 | 0 | 334.96% | 0.90 | 0.02 | -0.13 | 0.01 | 0.00 |
| CMCSA20260612C00015000 | 15.00 | 7.65 | 8.85 | 0.00 | 0 | 1 | 169.37% | 0.97 | 0.01 | -0.02 | 0.00 | 0.00 |
| CMCSA20260612C00016000 | 16.00 | 6.55 | 8.90 | 0.00 | 0 | 2 | 234.03% | 0.89 | 0.02 | -0.09 | 0.01 | 0.00 |
| CMCSA20260612C00017000 | 17.00 | 5.70 | 8.10 | 0.00 | 0 | 0 | 226.32% | 0.86 | 0.03 | -0.11 | 0.01 | 0.00 |
| CMCSA20260612C00018000 | 18.00 | 4.50 | 6.40 | 0.00 | 0 | 1 | 135.82% | 0.91 | 0.03 | -0.04 | 0.01 | 0.00 |
| CMCSA20260612C00019000 | 19.00 | 3.35 | 5.90 | 0.00 | 0 | 2 | 151.45% | 0.84 | 0.05 | -0.08 | 0.01 | 0.00 |
| CMCSA20260612C00020000 | 20.00 | 2.65 | 4.90 | 0.00 | 0 | 12 | 130.77% | 0.81 | 0.06 | -0.08 | 0.01 | 0.00 |
| CMCSA20260612C00021000 | 21.00 | 1.79 | 3.95 | 0.00 | 0 | 2 | 113.09% | 0.75 | 0.08 | -0.08 | 0.01 | 0.00 |
| CMCSA20260612C00022000 | 22.00 | 1.33 | 1.55 | 1.56 | 97 | 34 | 44.26% | 0.81 | 0.18 | -0.03 | 0.01 | 0.00 |
| CMCSA20260612C00022500 | 22.50 | 0.65 | 1.34 | 1.80 | 1 | 0 | 39.46% | 0.72 | 0.25 | -0.03 | 0.01 | 0.00 |
| CMCSA20260612C00023000 | 23.00 | 0.66 | 0.74 | 0.63 | 55 | 53 | 36.23% | 0.59 | 0.31 | -0.03 | 0.01 | 0.00 |
| CMCSA20260612C00023500 | 23.50 | 0.40 | 0.45 | 0.45 | 197 | 18 | 35.65% | 0.44 | 0.32 | -0.03 | 0.01 | 0.00 |
| CMCSA20260612C00024000 | 24.00 | 0.20 | 0.27 | 0.25 | 119 | 124 | 37.14% | 0.30 | 0.27 | -0.03 | 0.01 | 0.00 |
| CMCSA20260612C00024500 | 24.50 | 0.10 | 0.17 | 0.14 | 191 | 1,087 | 38.63% | 0.19 | 0.20 | -0.02 | 0.01 | 0.00 |
| CMCSA20260612C00025000 | 25.00 | 0.08 | 0.09 | 0.08 | 100 | 4,457 | 40.43% | 0.12 | 0.14 | -0.02 | 0.01 | 0.00 |
| CMCSA20260612C00025500 | 25.50 | 0.03 | 0.09 | 0.05 | 5 | 202 | 44.63% | 0.09 | 0.10 | -0.01 | 0.01 | 0.00 |
| CMCSA20260612C00026000 | 26.00 | 0.00 | 0.15 | 0.04 | 23 | 708 | 48.29% | 0.07 | 0.08 | -0.01 | 0.00 | 0.00 |
| CMCSA20260612C00026500 | 26.50 | 0.01 | 0.11 | 0.04 | 3 | 2,441 | 58.05% | 0.07 | 0.07 | -0.02 | 0.00 | 0.00 |
| CMCSA20260612C00027000 | 27.00 | 0.00 | 0.04 | 0.05 | 30 | 790 | 52.33% | 0.03 | 0.04 | -0.01 | 0.00 | 0.00 |
| CMCSA20260612C00027500 | 27.50 | 0.01 | 0.03 | 0.01 | 63 | 25 | 57.59% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| CMCSA20260612C00028000 | 28.00 | 0.00 | 0.08 | 0.00 | 0 | 377 | 70.46% | 0.04 | 0.04 | -0.01 | 0.00 | 0.00 |
| CMCSA20260612C00028500 | 28.50 | 0.00 | 0.69 | 0.00 | 0 | 0 | 127.00% | 0.16 | 0.06 | -0.07 | 0.01 | 0.00 |
| CMCSA20260612C00029000 | 29.00 | 0.00 | 0.30 | 0.00 | 0 | 91 | 106.43% | 0.10 | 0.05 | -0.04 | 0.01 | 0.00 |
| CMCSA20260612C00029500 | 29.50 | 0.00 | 1.00 | 0.00 | 0 | 0 | 123.06% | 0.11 | 0.05 | -0.05 | 0.01 | 0.00 |
| CMCSA20260612C00030000 | 30.00 | 0.00 | 0.05 | 0.00 | 0 | 36 | 84.30% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| CMCSA20260612C00030500 | 30.50 | 0.00 | 1.36 | 0.00 | 0 | 0 | 180.97% | 0.19 | 0.04 | -0.11 | 0.01 | 0.00 |
| CMCSA20260612C00031000 | 31.00 | 0.00 | 0.13 | 0.00 | 0 | 78 | 109.08% | 0.05 | 0.03 | -0.02 | 0.00 | 0.00 |
| CMCSA20260612C00032000 | 32.00 | 0.00 | 0.12 | 0.00 | 0 | 0 | 116.87% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| CMCSA20260612C00033000 | 33.00 | 0.00 | 0.11 | 0.00 | 0 | 0 | 123.97% | 0.04 | 0.02 | -0.02 | 0.00 | 0.00 |
| CMCSA20260612C00034000 | 34.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 130.40% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| CMCSA20260612C00035000 | 35.00 | 0.00 | 0.07 | 0.00 | 0 | 1 | 131.15% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| CMCSA20260612C00036000 | 36.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 218.49% | 0.12 | 0.03 | -0.09 | 0.01 | 0.00 |
| CMCSA20260612C00037000 | 37.00 | 0.00 | 0.76 | 0.00 | 0 | 0 | 227.93% | 0.12 | 0.02 | -0.09 | 0.01 | 0.00 |
| CMCSA20260612C00040000 | 40.00 | 0.00 | 0.09 | 0.01 | 1 | 133 | 171.62% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
