Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COF20260605P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 412.01% | -0.04 | 0.00 | -0.93 | 0.01 | -0.00 |
| COF20260605P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 379.88% | -0.05 | 0.00 | -0.92 | 0.01 | -0.00 |
| COF20260605P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 348.93% | -0.05 | 0.00 | -0.91 | 0.01 | -0.00 |
| COF20260605P00125000 | 125.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 317.29% | -0.05 | 0.00 | -0.89 | 0.01 | -0.00 |
| COF20260605P00130000 | 130.00 | 0.00 | 2.10 | 0.00 | 0 | 18 | 288.38% | -0.06 | 0.00 | -0.88 | 0.02 | -0.00 |
| COF20260605P00135000 | 135.00 | 0.00 | 2.10 | 0.00 | 0 | 11 | 261.73% | -0.07 | 0.00 | -0.88 | 0.02 | -0.00 |
| COF20260605P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 44 | 234.13% | -0.07 | 0.00 | -0.87 | 0.02 | -0.00 |
| COF20260605P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 72 | 207.07% | -0.08 | 0.01 | -0.86 | 0.02 | -0.00 |
| COF20260605P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 180.39% | -0.09 | 0.01 | -0.84 | 0.02 | -0.00 |
| COF20260605P00155000 | 155.00 | 0.00 | 0.10 | 0.00 | 0 | 20 | 83.76% | -0.01 | 0.00 | -0.05 | 0.00 | -0.00 |
| COF20260605P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 20 | 127.42% | -0.12 | 0.01 | -0.78 | 0.03 | -0.00 |
| COF20260605P00162500 | 162.50 | 0.00 | 2.15 | 0.00 | 0 | 4 | 114.06% | -0.14 | 0.01 | -0.76 | 0.03 | -0.00 |
| COF20260605P00165000 | 165.00 | 0.00 | 0.10 | 0.05 | 4 | 60 | 49.59% | -0.02 | 0.01 | -0.05 | 0.01 | -0.00 |
| COF20260605P00167500 | 167.50 | 0.05 | 0.20 | 0.00 | 0 | 9 | 48.31% | -0.05 | 0.02 | -0.11 | 0.01 | -0.00 |
| COF20260605P00170000 | 170.00 | 0.10 | 0.30 | 0.15 | 4 | 285 | 41.48% | -0.07 | 0.02 | -0.15 | 0.02 | -0.00 |
| COF20260605P00172500 | 172.50 | 0.20 | 0.60 | 0.40 | 27 | 22 | 37.63% | -0.14 | 0.04 | -0.25 | 0.03 | -0.00 |
| COF20260605P00175000 | 175.00 | 0.75 | 1.10 | 0.70 | 140 | 348 | 38.63% | -0.29 | 0.07 | -0.47 | 0.05 | -0.00 |
| COF20260605P00177500 | 177.50 | 1.55 | 2.10 | 2.00 | 123 | 38 | 37.35% | -0.47 | 0.08 | -0.57 | 0.05 | -0.00 |
| COF20260605P00180000 | 180.00 | 2.80 | 3.60 | 3.10 | 124 | 218 | 37.85% | -0.66 | 0.07 | -0.51 | 0.05 | -0.01 |
| COF20260605P00182500 | 182.50 | 4.50 | 5.90 | 4.93 | 30 | 137 | 28.15% | -0.89 | 0.05 | -0.15 | 0.02 | -0.01 |
| COF20260605P00185000 | 185.00 | 6.60 | 8.20 | 6.25 | 6 | 128 | 35.48% | -0.94 | 0.03 | -0.12 | 0.02 | -0.00 |
| COF20260605P00187500 | 187.50 | 9.00 | 11.40 | 7.68 | 1 | 140 | 61.07% | -0.87 | 0.03 | -0.38 | 0.03 | -0.01 |
| COF20260605P00190000 | 190.00 | 11.30 | 14.20 | 7.02 | 1 | 50 | 100.05% | -0.80 | 0.02 | -0.91 | 0.04 | -0.01 |
| COF20260605P00192500 | 192.50 | 13.80 | 15.60 | 13.83 | 2 | 14 | 76.72% | -0.91 | 0.02 | -0.33 | 0.02 | -0.01 |
| COF20260605P00195000 | 195.00 | 16.30 | 18.60 | 16.70 | 77 | 140 | 80.25% | -0.94 | 0.01 | -0.26 | 0.02 | -0.01 |
| COF20260605P00197500 | 197.50 | 18.30 | 21.20 | 18.86 | 2 | 36 | 88.71% | -0.94 | 0.01 | -0.26 | 0.02 | -0.01 |
| COF20260605P00200000 | 200.00 | 20.80 | 23.10 | 21.74 | 76 | 109 | 126.45% | -0.88 | 0.01 | -0.70 | 0.03 | -0.01 |
| COF20260605P00202500 | 202.50 | 23.80 | 25.80 | 0.00 | 0 | 0 | 122.45% | -0.92 | 0.01 | -0.50 | 0.02 | -0.01 |
| COF20260605P00205000 | 205.00 | 25.80 | 28.50 | 26.25 | 1 | 3 | 135.94% | -0.91 | 0.01 | -0.58 | 0.02 | -0.01 |
| COF20260605P00207500 | 207.50 | 28.80 | 30.60 | 0.00 | 0 | 76 | 149.22% | -0.91 | 0.01 | -0.66 | 0.02 | -0.01 |
| COF20260605P00210000 | 210.00 | 31.10 | 34.10 | 0.00 | 0 | 0 | 162.31% | -0.90 | 0.01 | -0.73 | 0.02 | -0.01 |
| COF20260605P00212500 | 212.50 | 33.30 | 36.40 | 0.00 | 0 | 0 | 165.91% | -0.92 | 0.01 | -0.67 | 0.02 | -0.01 |
| COF20260605P00215000 | 215.00 | 35.70 | 39.40 | 0.00 | 0 | 0 | 187.97% | -0.90 | 0.01 | -0.89 | 0.02 | -0.01 |
| COF20260605P00220000 | 220.00 | 41.30 | 43.90 | 0.00 | 0 | 0 | 194.72% | -0.92 | 0.01 | -0.76 | 0.02 | -0.01 |
| COF20260605P00225000 | 225.00 | 46.30 | 48.80 | 0.00 | 0 | 0 | 204.46% | -0.93 | 0.01 | -0.69 | 0.02 | -0.01 |
| COF20260605P00230000 | 230.00 | 50.80 | 54.00 | 0.00 | 0 | 0 | 229.81% | -0.92 | 0.00 | -0.85 | 0.02 | -0.01 |
| COF20260605P00235000 | 235.00 | 55.80 | 59.10 | 0.00 | 0 | 0 | 249.31% | -0.92 | 0.00 | -0.93 | 0.02 | -0.01 |
| COF20260605P00240000 | 240.00 | 60.80 | 64.00 | 0.00 | 0 | 0 | 232.43% | -0.95 | 0.00 | -0.54 | 0.01 | -0.01 |
| COF20260605P00245000 | 245.00 | 65.80 | 68.90 | 0.00 | 0 | 0 | 271.12% | -0.93 | 0.00 | -0.87 | 0.02 | -0.01 |
| COF20260605P00250000 | 250.00 | 70.80 | 74.00 | 0.00 | 0 | 0 | 264.54% | -0.95 | 0.00 | -0.63 | 0.01 | -0.01 |
| COF20260605P00255000 | 255.00 | 76.30 | 78.90 | 0.00 | 0 | 0 | 268.73% | -0.96 | 0.00 | -0.54 | 0.01 | -0.01 |
| COF20260605P00260000 | 260.00 | 81.30 | 83.90 | 0.00 | 0 | 0 | 308.60% | -0.94 | 0.00 | -0.88 | 0.02 | -0.01 |
| COF20260605P00265000 | 265.00 | 86.30 | 88.90 | 0.00 | 0 | 0 | 320.38% | -0.94 | 0.00 | -0.89 | 0.02 | -0.01 |
| COF20260605P00270000 | 270.00 | 91.30 | 93.90 | 0.00 | 0 | 0 | 344.14% | -0.93 | 0.00 | -1.05 | 0.02 | -0.01 |
| COF20260605P00275000 | 275.00 | 95.80 | 98.90 | 0.00 | 0 | 0 | 342.97% | -0.94 | 0.00 | -0.89 | 0.02 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COF20260605C00110000 | 110.00 | 66.30 | 69.30 | 0.00 | 0 | 0 | 366.80% | 0.97 | 0.00 | -0.53 | 0.01 | 0.00 |
| COF20260605C00115000 | 115.00 | 61.00 | 64.80 | 0.00 | 0 | 0 | 337.35% | 0.97 | 0.00 | -0.53 | 0.01 | 0.00 |
| COF20260605C00120000 | 120.00 | 56.40 | 59.50 | 0.00 | 0 | 0 | 303.90% | 0.97 | 0.00 | -0.49 | 0.01 | 0.01 |
| COF20260605C00125000 | 125.00 | 51.60 | 54.50 | 0.00 | 0 | 0 | 290.50% | 0.96 | 0.00 | -0.60 | 0.01 | 0.01 |
| COF20260605C00130000 | 130.00 | 46.50 | 49.30 | 0.00 | 0 | 0 | 250.67% | 0.96 | 0.00 | -0.48 | 0.01 | 0.01 |
| COF20260605C00135000 | 135.00 | 42.00 | 43.70 | 0.00 | 0 | 219 | 236.94% | 0.95 | 0.00 | -0.59 | 0.01 | 0.01 |
| COF20260605C00140000 | 140.00 | 36.80 | 39.30 | 0.00 | 0 | 154 | 223.85% | 0.93 | 0.00 | -0.74 | 0.02 | 0.01 |
| COF20260605C00145000 | 145.00 | 31.60 | 33.80 | 0.00 | 0 | 78 | 185.95% | 0.94 | 0.00 | -0.58 | 0.02 | 0.01 |
| COF20260605C00150000 | 150.00 | 26.50 | 28.80 | 0.00 | 0 | 1 | 166.54% | 0.92 | 0.01 | -0.64 | 0.02 | 0.01 |
| COF20260605C00155000 | 155.00 | 21.10 | 24.20 | 0.00 | 0 | 0 | 133.95% | 0.92 | 0.01 | -0.52 | 0.02 | 0.01 |
| COF20260605C00160000 | 160.00 | 16.40 | 19.00 | 0.00 | 0 | 0 | 111.95% | 0.90 | 0.01 | -0.54 | 0.02 | 0.01 |
| COF20260605C00162500 | 162.50 | 14.30 | 16.30 | 0.00 | 0 | 0 | 107.41% | 0.88 | 0.01 | -0.65 | 0.03 | 0.01 |
| COF20260605C00165000 | 165.00 | 12.10 | 13.80 | 0.00 | 0 | 0 | 97.73% | 0.85 | 0.02 | -0.69 | 0.03 | 0.01 |
| COF20260605C00167500 | 167.50 | 9.60 | 11.90 | 0.00 | 0 | 0 | 81.06% | 0.84 | 0.02 | -0.61 | 0.03 | 0.01 |
| COF20260605C00170000 | 170.00 | 7.30 | 8.40 | 0.00 | 0 | 1 | 54.80% | 0.87 | 0.03 | -0.35 | 0.03 | 0.01 |
| COF20260605C00172500 | 172.50 | 5.10 | 6.10 | 0.00 | 0 | 0 | 47.84% | 0.81 | 0.04 | -0.43 | 0.04 | 0.01 |
| COF20260605C00175000 | 175.00 | 3.00 | 4.30 | 3.80 | 2 | 2 | 40.00% | 0.71 | 0.06 | -0.49 | 0.05 | 0.01 |
| COF20260605C00177500 | 177.50 | 1.90 | 2.45 | 2.15 | 17 | 87 | 37.61% | 0.53 | 0.08 | -0.57 | 0.05 | 0.01 |
| COF20260605C00180000 | 180.00 | 0.90 | 1.25 | 0.95 | 73 | 123 | 38.19% | 0.34 | 0.07 | -0.51 | 0.05 | 0.00 |
| COF20260605C00182500 | 182.50 | 0.35 | 0.65 | 0.40 | 42 | 87 | 40.19% | 0.20 | 0.05 | -0.37 | 0.04 | 0.00 |
| COF20260605C00185000 | 185.00 | 0.15 | 0.30 | 0.22 | 76 | 216 | 40.81% | 0.10 | 0.03 | -0.20 | 0.02 | 0.00 |
| COF20260605C00187500 | 187.50 | 0.10 | 0.15 | 0.18 | 38 | 148 | 43.43% | 0.05 | 0.02 | -0.11 | 0.01 | 0.00 |
| COF20260605C00190000 | 190.00 | 0.05 | 0.15 | 0.07 | 1,941 | 2,246 | 47.31% | 0.03 | 0.01 | -0.07 | 0.01 | 0.00 |
| COF20260605C00192500 | 192.50 | 0.00 | 0.10 | 0.08 | 40 | 508 | 51.54% | 0.02 | 0.01 | -0.05 | 0.01 | 0.00 |
| COF20260605C00195000 | 195.00 | 0.00 | 0.15 | 0.09 | 1,848 | 1,996 | 62.25% | 0.03 | 0.01 | -0.07 | 0.01 | 0.00 |
| COF20260605C00197500 | 197.50 | 0.00 | 0.50 | 0.05 | 4 | 121 | 85.71% | 0.05 | 0.01 | -0.22 | 0.01 | 0.00 |
| COF20260605C00200000 | 200.00 | 0.00 | 0.10 | 0.03 | 33 | 770 | 72.00% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
| COF20260605C00202500 | 202.50 | 0.00 | 2.10 | 0.00 | 0 | 53 | 141.52% | 0.12 | 0.01 | -0.81 | 0.03 | 0.00 |
| COF20260605C00205000 | 205.00 | 0.00 | 2.15 | 0.00 | 0 | 40 | 151.79% | 0.12 | 0.01 | -0.84 | 0.03 | 0.00 |
| COF20260605C00207500 | 207.50 | 0.00 | 2.15 | 0.00 | 0 | 36 | 160.85% | 0.11 | 0.01 | -0.85 | 0.03 | 0.00 |
| COF20260605C00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 62 | 169.67% | 0.11 | 0.01 | -0.86 | 0.02 | 0.00 |
| COF20260605C00212500 | 212.50 | 0.00 | 2.15 | 0.00 | 0 | 13 | 178.26% | 0.10 | 0.01 | -0.86 | 0.02 | 0.00 |
| COF20260605C00215000 | 215.00 | 0.00 | 2.15 | 0.00 | 0 | 46 | 186.65% | 0.10 | 0.01 | -0.87 | 0.02 | 0.00 |
| COF20260605C00220000 | 220.00 | 0.00 | 1.00 | 0.00 | 0 | 29 | 171.47% | 0.06 | 0.00 | -0.44 | 0.01 | 0.00 |
| COF20260605C00225000 | 225.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 218.40% | 0.09 | 0.01 | -0.89 | 0.02 | 0.00 |
| COF20260605C00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 233.32% | 0.08 | 0.00 | -0.90 | 0.02 | 0.00 |
| COF20260605C00235000 | 235.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 247.68% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| COF20260605C00240000 | 240.00 | 0.00 | 1.20 | 0.00 | 0 | 2 | 232.26% | 0.05 | 0.00 | -0.54 | 0.01 | 0.00 |
| COF20260605C00245000 | 245.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 274.93% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| COF20260605C00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 287.89% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| COF20260605C00255000 | 255.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 300.46% | 0.07 | 0.00 | -0.94 | 0.02 | 0.00 |
| COF20260605C00260000 | 260.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 312.64% | 0.07 | 0.00 | -0.94 | 0.02 | 0.00 |
| COF20260605C00265000 | 265.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 324.48% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| COF20260605C00270000 | 270.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 335.99% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| COF20260605C00275000 | 275.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 347.19% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
