Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COP20260605C00065000 | 65.00 | 52.90 | 55.20 | 0.00 | 0 | 0 | 541.62% | 0.96 | 0.00 | -0.86 | 0.01 | 0.00 |
| COP20260605C00070000 | 70.00 | 47.90 | 49.95 | 0.00 | 0 | 0 | 455.64% | 0.96 | 0.00 | -0.66 | 0.01 | 0.00 |
| COP20260605C00075000 | 75.00 | 42.90 | 45.00 | 0.00 | 0 | 0 | 411.05% | 0.95 | 0.00 | -0.69 | 0.01 | 0.00 |
| COP20260605C00080000 | 80.00 | 37.90 | 40.45 | 0.00 | 0 | 0 | 404.41% | 0.93 | 0.00 | -1.01 | 0.01 | 0.00 |
| COP20260605C00085000 | 85.00 | 32.90 | 35.05 | 0.00 | 0 | 0 | 322.12% | 0.94 | 0.00 | -0.71 | 0.01 | 0.00 |
| COP20260605C00090000 | 90.00 | 27.90 | 29.90 | 0.00 | 0 | 10 | 265.28% | 0.93 | 0.01 | -0.59 | 0.01 | 0.00 |
| COP20260605C00095000 | 95.00 | 22.90 | 24.90 | 0.00 | 0 | 0 | 224.16% | 0.92 | 0.01 | -0.57 | 0.01 | 0.00 |
| COP20260605C00100000 | 100.00 | 17.95 | 19.90 | 0.00 | 0 | 1 | 184.13% | 0.91 | 0.01 | -0.56 | 0.01 | 0.00 |
| COP20260605C00101000 | 101.00 | 16.95 | 18.90 | 0.00 | 0 | 2 | 176.21% | 0.91 | 0.01 | -0.55 | 0.01 | 0.00 |
| COP20260605C00102000 | 102.00 | 15.95 | 17.90 | 0.00 | 0 | 11 | 168.31% | 0.90 | 0.01 | -0.55 | 0.02 | 0.00 |
| COP20260605C00103000 | 103.00 | 14.95 | 16.90 | 0.00 | 0 | 13 | 160.42% | 0.90 | 0.01 | -0.54 | 0.02 | 0.00 |
| COP20260605C00104000 | 104.00 | 13.95 | 15.95 | 0.00 | 0 | 16 | 155.59% | 0.89 | 0.01 | -0.57 | 0.02 | 0.00 |
| COP20260605C00105000 | 105.00 | 12.95 | 15.00 | 0.00 | 0 | 23 | 150.49% | 0.88 | 0.01 | -0.60 | 0.02 | 0.00 |
| COP20260605C00106000 | 106.00 | 12.10 | 13.90 | 12.97 | 6 | 36 | 136.76% | 0.88 | 0.02 | -0.53 | 0.02 | 0.00 |
| COP20260605C00107000 | 107.00 | 11.15 | 12.95 | 12.02 | 7 | 293 | 131.61% | 0.87 | 0.02 | -0.55 | 0.02 | 0.00 |
| COP20260605C00108000 | 108.00 | 10.10 | 11.80 | 10.92 | 2 | 315 | 115.36% | 0.88 | 0.02 | -0.45 | 0.02 | 0.00 |
| COP20260605C00109000 | 109.00 | 9.10 | 10.85 | 9.97 | 2 | 31 | 110.31% | 0.87 | 0.02 | -0.47 | 0.02 | 0.00 |
| COP20260605C00110000 | 110.00 | 7.95 | 9.70 | 0.00 | 0 | 131 | 94.37% | 0.88 | 0.02 | -0.38 | 0.02 | 0.01 |
| COP20260605C00111000 | 111.00 | 7.15 | 8.70 | 7.85 | 2 | 59 | 86.75% | 0.87 | 0.03 | -0.37 | 0.02 | 0.01 |
| COP20260605C00112000 | 112.00 | 6.00 | 7.80 | 6.92 | 1 | 10 | 83.95% | 0.85 | 0.03 | -0.42 | 0.02 | 0.00 |
| COP20260605C00113000 | 113.00 | 5.20 | 6.80 | 0.00 | 0 | 30 | 75.86% | 0.83 | 0.04 | -0.41 | 0.02 | 0.00 |
| COP20260605C00114000 | 114.00 | 4.65 | 5.75 | 5.00 | 9 | 402 | 60.96% | 0.84 | 0.04 | -0.31 | 0.02 | 0.01 |
| COP20260605C00115000 | 115.00 | 3.65 | 5.15 | 4.15 | 3 | 364 | 52.94% | 0.82 | 0.06 | -0.30 | 0.02 | 0.01 |
| COP20260605C00116000 | 116.00 | 2.58 | 3.50 | 3.50 | 8 | 244 | 30.86% | 0.88 | 0.07 | -0.12 | 0.02 | 0.01 |
| COP20260605C00117000 | 117.00 | 2.42 | 2.97 | 2.40 | 32 | 352 | 35.75% | 0.76 | 0.10 | -0.26 | 0.03 | 0.00 |
| COP20260605C00118000 | 118.00 | 1.77 | 2.23 | 2.00 | 284 | 444 | 36.46% | 0.65 | 0.11 | -0.34 | 0.03 | 0.00 |
| COP20260605C00119000 | 119.00 | 1.21 | 1.56 | 1.46 | 595 | 436 | 36.86% | 0.53 | 0.12 | -0.37 | 0.04 | 0.00 |
| COP20260605C00120000 | 120.00 | 0.87 | 1.11 | 0.99 | 86 | 389 | 36.35% | 0.41 | 0.12 | -0.36 | 0.03 | 0.00 |
| COP20260605C00121000 | 121.00 | 0.54 | 0.75 | 0.62 | 116 | 541 | 37.47% | 0.30 | 0.10 | -0.31 | 0.03 | 0.00 |
| COP20260605C00122000 | 122.00 | 0.34 | 0.53 | 0.44 | 235 | 91 | 38.37% | 0.21 | 0.08 | -0.25 | 0.03 | 0.00 |
| COP20260605C00123000 | 123.00 | 0.19 | 0.30 | 0.26 | 12 | 4,188 | 38.47% | 0.14 | 0.07 | -0.17 | 0.02 | 0.00 |
| COP20260605C00124000 | 124.00 | 0.12 | 0.21 | 0.17 | 11 | 270 | 39.93% | 0.10 | 0.05 | -0.12 | 0.02 | 0.00 |
| COP20260605C00125000 | 125.00 | 0.07 | 0.20 | 0.10 | 16 | 721 | 41.39% | 0.06 | 0.03 | -0.09 | 0.01 | 0.00 |
| COP20260605C00126000 | 126.00 | 0.00 | 0.30 | 0.06 | 2 | 317 | 40.88% | 0.04 | 0.02 | -0.05 | 0.01 | 0.00 |
| COP20260605C00127000 | 127.00 | 0.03 | 0.28 | 0.13 | 5 | 165 | 46.35% | 0.04 | 0.02 | -0.05 | 0.01 | 0.00 |
| COP20260605C00128000 | 128.00 | 0.00 | 0.27 | 0.01 | 10 | 71 | 60.50% | 0.06 | 0.02 | -0.12 | 0.01 | 0.00 |
| COP20260605C00129000 | 129.00 | 0.00 | 0.75 | 0.00 | 0 | 127 | 83.56% | 0.11 | 0.03 | -0.29 | 0.02 | 0.00 |
| COP20260605C00130000 | 130.00 | 0.00 | 0.20 | 0.00 | 0 | 114 | 66.62% | 0.04 | 0.02 | -0.09 | 0.01 | 0.00 |
| COP20260605C00131000 | 131.00 | 0.00 | 0.59 | 0.00 | 0 | 386 | 89.52% | 0.08 | 0.02 | -0.24 | 0.01 | 0.00 |
| COP20260605C00132000 | 132.00 | 0.00 | 2.00 | 0.00 | 0 | 123 | 133.93% | 0.17 | 0.02 | -0.70 | 0.02 | 0.00 |
| COP20260605C00133000 | 133.00 | 0.00 | 1.35 | 0.00 | 0 | 42 | 124.16% | 0.13 | 0.02 | -0.51 | 0.02 | 0.00 |
| COP20260605C00134000 | 134.00 | 0.00 | 0.03 | 0.01 | 13 | 413 | 64.77% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| COP20260605C00135000 | 135.00 | 0.00 | 0.20 | 0.00 | 0 | 53 | 89.32% | 0.03 | 0.01 | -0.09 | 0.01 | 0.00 |
| COP20260605C00136000 | 136.00 | 0.00 | 1.21 | 0.00 | 0 | 10 | 137.20% | 0.11 | 0.02 | -0.48 | 0.02 | 0.00 |
| COP20260605C00137000 | 137.00 | 0.00 | 1.40 | 0.00 | 0 | 60 | 148.32% | 0.12 | 0.01 | -0.55 | 0.02 | 0.00 |
| COP20260605C00138000 | 138.00 | 0.00 | 1.15 | 0.00 | 0 | 15 | 146.03% | 0.10 | 0.01 | -0.46 | 0.02 | 0.00 |
| COP20260605C00139000 | 139.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 144.32% | 0.09 | 0.01 | -0.39 | 0.01 | 0.00 |
| COP20260605C00140000 | 140.00 | 0.00 | 1.80 | 0.00 | 0 | 11 | 176.04% | 0.12 | 0.01 | -0.69 | 0.02 | 0.00 |
| COP20260605C00141000 | 141.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 154.21% | 0.08 | 0.01 | -0.40 | 0.01 | 0.00 |
| COP20260605C00142000 | 142.00 | 0.00 | 0.95 | 0.00 | 0 | 32 | 159.04% | 0.08 | 0.01 | -0.40 | 0.01 | 0.00 |
| COP20260605C00145000 | 145.00 | 0.00 | 1.15 | 0.00 | 0 | 11 | 180.87% | 0.08 | 0.01 | -0.48 | 0.01 | 0.00 |
| COP20260605C00150000 | 150.00 | 0.03 | 0.24 | 0.00 | 0 | 2 | 232.86% | 0.11 | 0.01 | -0.80 | 0.02 | 0.00 |
| COP20260605C00155000 | 155.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 260.26% | 0.11 | 0.01 | -0.86 | 0.02 | 0.00 |
| COP20260605C00160000 | 160.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 282.48% | 0.10 | 0.01 | -0.87 | 0.02 | 0.00 |
| COP20260605C00165000 | 165.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 204.72% | 0.02 | 0.00 | -0.12 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COP20260605P00065000 | 65.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 373.65% | -0.01 | 0.00 | -0.12 | 0.00 | -0.00 |
| COP20260605P00070000 | 70.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 490.24% | -0.05 | 0.00 | -0.89 | 0.01 | -0.00 |
| COP20260605P00075000 | 75.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 206.30% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| COP20260605P00080000 | 80.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 386.95% | -0.06 | 0.00 | -0.87 | 0.01 | -0.00 |
| COP20260605P00085000 | 85.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 339.30% | -0.07 | 0.00 | -0.85 | 0.01 | -0.00 |
| COP20260605P00090000 | 90.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 293.68% | -0.08 | 0.01 | -0.84 | 0.01 | -0.00 |
| COP20260605P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 35 | 193.12% | -0.05 | 0.01 | -0.32 | 0.01 | -0.00 |
| COP20260605P00100000 | 100.00 | 0.00 | 0.04 | 0.02 | 3 | 65 | 97.44% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| COP20260605P00101000 | 101.00 | 0.00 | 0.04 | 0.00 | 0 | 49 | 92.51% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| COP20260605P00102000 | 102.00 | 0.00 | 0.10 | 0.13 | 36 | 40 | 98.88% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| COP20260605P00103000 | 103.00 | 0.00 | 0.29 | 0.13 | 19 | 148 | 111.41% | -0.04 | 0.01 | -0.13 | 0.01 | -0.00 |
| COP20260605P00104000 | 104.00 | 0.00 | 0.02 | 0.02 | 77 | 401 | 71.80% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| COP20260605P00105000 | 105.00 | 0.00 | 0.03 | 0.02 | 19 | 36 | 70.47% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| COP20260605P00106000 | 106.00 | 0.00 | 0.02 | 0.02 | 6 | 26 | 62.75% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| COP20260605P00107000 | 107.00 | 0.00 | 0.55 | 0.00 | 0 | 53 | 99.81% | -0.07 | 0.02 | -0.23 | 0.01 | -0.00 |
| COP20260605P00108000 | 108.00 | 0.00 | 0.21 | 0.02 | 8 | 48 | 60.31% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| COP20260605P00109000 | 109.00 | 0.00 | 0.56 | 0.03 | 4 | 57 | 86.70% | -0.08 | 0.02 | -0.23 | 0.01 | -0.00 |
| COP20260605P00110000 | 110.00 | 0.02 | 0.22 | 0.15 | 2 | 369 | 65.87% | -0.05 | 0.02 | -0.11 | 0.01 | -0.00 |
| COP20260605P00111000 | 111.00 | 0.00 | 0.26 | 0.03 | 2 | 93 | 46.76% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| COP20260605P00112000 | 112.00 | 0.00 | 0.26 | 0.04 | 7 | 172 | 54.73% | -0.06 | 0.02 | -0.11 | 0.01 | -0.00 |
| COP20260605P00113000 | 113.00 | 0.00 | 0.19 | 0.06 | 2 | 93 | 41.30% | -0.04 | 0.02 | -0.05 | 0.01 | -0.00 |
| COP20260605P00114000 | 114.00 | 0.08 | 0.16 | 0.12 | 10 | 195 | 41.43% | -0.07 | 0.04 | -0.10 | 0.01 | -0.00 |
| COP20260605P00115000 | 115.00 | 0.13 | 0.24 | 0.16 | 20 | 631 | 38.45% | -0.10 | 0.05 | -0.13 | 0.02 | -0.00 |
| COP20260605P00116000 | 116.00 | 0.17 | 0.35 | 0.30 | 25 | 169 | 38.20% | -0.17 | 0.07 | -0.20 | 0.02 | -0.00 |
| COP20260605P00117000 | 117.00 | 0.36 | 0.58 | 0.48 | 608 | 729 | 37.61% | -0.25 | 0.09 | -0.28 | 0.03 | -0.00 |
| COP20260605P00118000 | 118.00 | 0.66 | 0.90 | 0.88 | 9 | 127 | 37.42% | -0.36 | 0.11 | -0.35 | 0.03 | -0.00 |
| COP20260605P00119000 | 119.00 | 1.08 | 1.34 | 1.78 | 1 | 716 | 37.75% | -0.47 | 0.12 | -0.38 | 0.04 | -0.00 |
| COP20260605P00120000 | 120.00 | 1.65 | 1.95 | 0.00 | 0 | 108 | 38.26% | -0.59 | 0.11 | -0.38 | 0.03 | -0.00 |
| COP20260605P00121000 | 121.00 | 1.88 | 2.74 | 0.00 | 0 | 88 | 37.81% | -0.70 | 0.10 | -0.32 | 0.03 | -0.00 |
| COP20260605P00122000 | 122.00 | 2.85 | 3.50 | 0.00 | 0 | 60 | 35.76% | -0.80 | 0.09 | -0.22 | 0.02 | -0.00 |
| COP20260605P00123000 | 123.00 | 3.30 | 5.05 | 0.00 | 0 | 36 | 52.43% | -0.78 | 0.06 | -0.35 | 0.03 | -0.00 |
| COP20260605P00124000 | 124.00 | 4.45 | 6.35 | 0.00 | 0 | 32 | 69.77% | -0.77 | 0.05 | -0.49 | 0.03 | -0.00 |
| COP20260605P00125000 | 125.00 | 5.40 | 7.70 | 7.21 | 1 | 253 | 74.62% | -0.79 | 0.04 | -0.47 | 0.03 | -0.00 |
| COP20260605P00126000 | 126.00 | 6.40 | 8.10 | 0.00 | 0 | 95 | 68.47% | -0.86 | 0.04 | -0.32 | 0.02 | -0.00 |
| COP20260605P00127000 | 127.00 | 7.15 | 9.60 | 0.00 | 0 | 2 | 81.16% | -0.84 | 0.03 | -0.40 | 0.02 | -0.00 |
| COP20260605P00128000 | 128.00 | 8.35 | 9.90 | 8.75 | 4 | 4 | 73.92% | -0.90 | 0.03 | -0.25 | 0.02 | -0.00 |
| COP20260605P00129000 | 129.00 | 9.35 | 11.60 | 0.00 | 0 | 0 | 99.05% | -0.85 | 0.03 | -0.48 | 0.02 | -0.00 |
| COP20260605P00130000 | 130.00 | 10.35 | 12.25 | 0.00 | 0 | 1 | 105.42% | -0.86 | 0.02 | -0.48 | 0.02 | -0.00 |
| COP20260605P00131000 | 131.00 | 11.35 | 13.75 | 0.00 | 0 | 0 | 111.64% | -0.86 | 0.02 | -0.49 | 0.02 | -0.00 |
| COP20260605P00132000 | 132.00 | 12.35 | 14.65 | 0.00 | 0 | 0 | 119.02% | -0.86 | 0.02 | -0.51 | 0.02 | -0.01 |
| COP20260605P00133000 | 133.00 | 13.35 | 15.60 | 0.00 | 0 | 0 | 123.66% | -0.87 | 0.02 | -0.50 | 0.02 | -0.01 |
| COP20260605P00134000 | 134.00 | 14.35 | 16.60 | 0.00 | 0 | 0 | 129.49% | -0.88 | 0.02 | -0.51 | 0.02 | -0.01 |
| COP20260605P00135000 | 135.00 | 15.35 | 17.60 | 0.00 | 0 | 0 | 135.20% | -0.88 | 0.02 | -0.51 | 0.02 | -0.01 |
| COP20260605P00136000 | 136.00 | 16.35 | 18.60 | 0.00 | 0 | 0 | 140.81% | -0.88 | 0.02 | -0.52 | 0.02 | -0.01 |
| COP20260605P00137000 | 137.00 | 17.35 | 19.65 | 0.00 | 0 | 0 | 147.80% | -0.89 | 0.01 | -0.54 | 0.02 | -0.01 |
| COP20260605P00138000 | 138.00 | 18.35 | 20.65 | 0.00 | 0 | 0 | 153.24% | -0.89 | 0.01 | -0.54 | 0.02 | -0.01 |
| COP20260605P00139000 | 139.00 | 19.35 | 21.75 | 0.00 | 0 | 0 | 164.51% | -0.88 | 0.01 | -0.61 | 0.02 | -0.01 |
| COP20260605P00140000 | 140.00 | 20.35 | 22.75 | 0.00 | 0 | 0 | 168.42% | -0.89 | 0.01 | -0.60 | 0.02 | -0.01 |
| COP20260605P00141000 | 141.00 | 21.35 | 23.70 | 0.00 | 0 | 0 | 170.63% | -0.89 | 0.01 | -0.57 | 0.02 | -0.01 |
| COP20260605P00142000 | 142.00 | 22.35 | 24.75 | 0.00 | 0 | 0 | 178.88% | -0.89 | 0.01 | -0.61 | 0.02 | -0.01 |
| COP20260605P00145000 | 145.00 | 25.35 | 27.65 | 0.00 | 0 | 0 | 189.08% | -0.91 | 0.01 | -0.56 | 0.01 | -0.01 |
| COP20260605P00150000 | 150.00 | 30.35 | 32.75 | 0.00 | 0 | 0 | 217.93% | -0.91 | 0.01 | -0.63 | 0.01 | -0.01 |
| COP20260605P00155000 | 155.00 | 35.35 | 37.75 | 0.00 | 0 | 0 | 242.23% | -0.91 | 0.01 | -0.66 | 0.01 | -0.01 |
| COP20260605P00160000 | 160.00 | 40.35 | 42.75 | 0.00 | 0 | 0 | 261.70% | -0.92 | 0.01 | -0.65 | 0.01 | -0.01 |
| COP20260605P00165000 | 165.00 | 45.30 | 47.75 | 0.00 | 0 | 0 | 283.88% | -0.92 | 0.01 | -0.68 | 0.01 | -0.01 |
