Verfall
Puts
für June 05, 2026
Calls
für June 05, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRH20260612P00065000 | 65.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 198.30% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| CRH20260612P00070000 | 70.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 171.73% | -0.04 | 0.00 | -0.13 | 0.01 | -0.00 |
| CRH20260612P00075000 | 75.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 146.70% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| CRH20260612P00080000 | 80.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 122.90% | -0.05 | 0.01 | -0.12 | 0.01 | -0.00 |
| CRH20260612P00085000 | 85.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 100.03% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| CRH20260612P00086000 | 86.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 95.54% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| CRH20260612P00087000 | 87.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 91.08% | -0.06 | 0.01 | -0.11 | 0.02 | -0.00 |
| CRH20260612P00088000 | 88.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 86.63% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| CRH20260612P00089000 | 89.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 82.20% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| CRH20260612P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 77.78% | -0.07 | 0.01 | -0.11 | 0.02 | -0.00 |
| CRH20260612P00091000 | 91.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.37% | -0.08 | 0.01 | -0.10 | 0.02 | -0.00 |
| CRH20260612P00092000 | 92.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 68.96% | -0.08 | 0.01 | -0.10 | 0.02 | -0.00 |
| CRH20260612P00093000 | 93.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 64.56% | -0.09 | 0.02 | -0.10 | 0.02 | -0.00 |
| CRH20260612P00094000 | 94.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 60.15% | -0.09 | 0.02 | -0.10 | 0.02 | -0.00 |
| CRH20260612P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 55.72% | -0.10 | 0.02 | -0.10 | 0.03 | -0.00 |
| CRH20260612P00096000 | 96.00 | 0.00 | 0.70 | 0.00 | 0 | 261 | 52.22% | -0.11 | 0.02 | -0.10 | 0.03 | -0.00 |
| CRH20260612P00097000 | 97.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 46.79% | -0.11 | 0.03 | -0.09 | 0.03 | -0.00 |
| CRH20260612P00098000 | 98.00 | 0.10 | 0.85 | 0.63 | 3 | 1 | 45.52% | -0.14 | 0.03 | -0.10 | 0.03 | -0.00 |
| CRH20260612P00099000 | 99.00 | 0.35 | 1.10 | 0.00 | 0 | 0 | 50.07% | -0.20 | 0.04 | -0.15 | 0.04 | -0.00 |
| CRH20260612P00100000 | 100.00 | 0.15 | 1.30 | 0.00 | 0 | 1 | 47.51% | -0.23 | 0.04 | -0.15 | 0.04 | -0.00 |
| CRH20260612P00101000 | 101.00 | 0.70 | 1.50 | 0.00 | 0 | 35 | 47.00% | -0.28 | 0.05 | -0.17 | 0.05 | -0.01 |
| CRH20260612P00102000 | 102.00 | 1.10 | 1.70 | 1.05 | 28 | 0 | 45.10% | -0.32 | 0.05 | -0.17 | 0.05 | -0.01 |
| CRH20260612P00103000 | 103.00 | 1.40 | 2.10 | 0.00 | 0 | 0 | 44.21% | -0.38 | 0.06 | -0.18 | 0.06 | -0.01 |
| CRH20260612P00104000 | 104.00 | 1.55 | 2.60 | 0.00 | 0 | 9 | 44.08% | -0.44 | 0.06 | -0.19 | 0.06 | -0.01 |
| CRH20260612P00105000 | 105.00 | 2.00 | 3.10 | 2.04 | 1 | 34 | 45.04% | -0.50 | 0.06 | -0.19 | 0.06 | -0.01 |
| CRH20260612P00106000 | 106.00 | 2.55 | 3.60 | 2.70 | 1 | 0 | 43.64% | -0.56 | 0.06 | -0.18 | 0.06 | -0.01 |
| CRH20260612P00107000 | 107.00 | 3.20 | 4.20 | 3.23 | 3 | 116 | 41.51% | -0.63 | 0.06 | -0.17 | 0.05 | -0.01 |
| CRH20260612P00108000 | 108.00 | 2.35 | 5.20 | 0.00 | 0 | 0 | 31.19% | -0.75 | 0.07 | -0.10 | 0.05 | -0.02 |
| CRH20260612P00109000 | 109.00 | 3.40 | 5.70 | 0.00 | 0 | 6 | 27.98% | -0.84 | 0.06 | -0.07 | 0.04 | -0.02 |
| CRH20260612P00110000 | 110.00 | 4.60 | 6.50 | 0.00 | 0 | 0 | 32.16% | -0.85 | 0.05 | -0.07 | 0.03 | -0.02 |
| CRH20260612P00111000 | 111.00 | 5.50 | 7.70 | 6.20 | 2 | 0 | 37.74% | -0.86 | 0.04 | -0.09 | 0.03 | -0.02 |
| CRH20260612P00112000 | 112.00 | 6.20 | 8.40 | 0.00 | 0 | 0 | 62.36% | -0.76 | 0.03 | -0.20 | 0.04 | -0.02 |
| CRH20260612P00113000 | 113.00 | 6.30 | 9.60 | 0.00 | 0 | 0 | 27.59% | -0.97 | 0.01 | -0.01 | 0.01 | -0.02 |
| CRH20260612P00114000 | 114.00 | 7.20 | 10.50 | 0.00 | 0 | 0 | 30.36% | -0.97 | 0.01 | -0.01 | 0.01 | -0.02 |
| CRH20260612P00115000 | 115.00 | 8.20 | 11.40 | 0.00 | 0 | 0 | 46.68% | -0.92 | 0.02 | -0.07 | 0.02 | -0.02 |
| CRH20260612P00116000 | 116.00 | 9.10 | 12.40 | 0.00 | 0 | 0 | 84.85% | -0.79 | 0.02 | -0.25 | 0.04 | -0.02 |
| CRH20260612P00117000 | 117.00 | 10.10 | 13.50 | 0.00 | 0 | 0 | 47.47% | -0.95 | 0.02 | -0.05 | 0.02 | -0.02 |
| CRH20260612P00118000 | 118.00 | 11.00 | 15.10 | 0.00 | 0 | 0 | 50.41% | -0.95 | 0.01 | -0.05 | 0.01 | -0.02 |
| CRH20260612P00119000 | 119.00 | 12.00 | 15.40 | 0.00 | 0 | 0 | 89.30% | -0.83 | 0.02 | -0.23 | 0.04 | -0.02 |
| CRH20260612P00120000 | 120.00 | 13.80 | 16.40 | 0.00 | 0 | 0 | 103.67% | -0.80 | 0.02 | -0.29 | 0.04 | -0.02 |
| CRH20260612P00121000 | 121.00 | 14.00 | 17.50 | 0.00 | 0 | 0 | 96.78% | -0.84 | 0.02 | -0.24 | 0.04 | -0.02 |
| CRH20260612P00122000 | 122.00 | 15.00 | 18.80 | 0.00 | 0 | 0 | 108.74% | -0.82 | 0.02 | -0.29 | 0.04 | -0.02 |
| CRH20260612P00123000 | 123.00 | 16.00 | 19.90 | 0.00 | 0 | 0 | 117.72% | -0.81 | 0.02 | -0.32 | 0.04 | -0.02 |
| CRH20260612P00124000 | 124.00 | 16.90 | 20.60 | 0.00 | 0 | 0 | 110.42% | -0.84 | 0.01 | -0.27 | 0.03 | -0.02 |
| CRH20260612P00125000 | 125.00 | 18.00 | 21.90 | 0.00 | 0 | 0 | 122.38% | -0.83 | 0.01 | -0.32 | 0.04 | -0.02 |
| CRH20260612P00126000 | 126.00 | 19.00 | 22.90 | 0.00 | 0 | 0 | 125.93% | -0.83 | 0.01 | -0.32 | 0.04 | -0.02 |
| CRH20260612P00127000 | 127.00 | 20.00 | 23.80 | 0.00 | 0 | 0 | 126.58% | -0.84 | 0.01 | -0.31 | 0.04 | -0.02 |
| CRH20260612P00128000 | 128.00 | 20.80 | 24.60 | 0.00 | 0 | 0 | 124.00% | -0.86 | 0.01 | -0.28 | 0.03 | -0.02 |
| CRH20260612P00129000 | 129.00 | 22.00 | 25.60 | 0.00 | 0 | 0 | 130.33% | -0.85 | 0.01 | -0.30 | 0.03 | -0.02 |
| CRH20260612P00130000 | 130.00 | 23.00 | 27.00 | 0.00 | 0 | 0 | 139.53% | -0.84 | 0.01 | -0.34 | 0.03 | -0.02 |
| CRH20260612P00131000 | 131.00 | 24.00 | 27.90 | 0.00 | 0 | 0 | 136.78% | -0.86 | 0.01 | -0.31 | 0.03 | -0.02 |
| CRH20260612P00132000 | 132.00 | 25.00 | 28.80 | 0.00 | 0 | 0 | 143.02% | -0.85 | 0.01 | -0.33 | 0.03 | -0.02 |
| CRH20260612P00135000 | 135.00 | 28.00 | 31.90 | 0.00 | 0 | 0 | 149.14% | -0.87 | 0.01 | -0.32 | 0.03 | -0.02 |
| CRH20260612P00140000 | 140.00 | 33.60 | 36.50 | 0.00 | 0 | 0 | 163.70% | -0.87 | 0.01 | -0.33 | 0.03 | -0.03 |
| CRH20260612P00145000 | 145.00 | 38.60 | 41.40 | 0.00 | 0 | 0 | 173.79% | -0.89 | 0.01 | -0.32 | 0.03 | -0.03 |
| CRH20260612P00150000 | 150.00 | 43.60 | 46.90 | 0.00 | 0 | 0 | 111.92% | -0.99 | 0.00 | -0.03 | 0.00 | -0.03 |
| CRH20260612P00155000 | 155.00 | 48.60 | 51.70 | 0.00 | 0 | 0 | 209.91% | -0.88 | 0.01 | -0.40 | 0.03 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CRH20260612C00065000 | 65.00 | 38.10 | 41.70 | 0.00 | 0 | 0 | 282.33% | 0.92 | 0.00 | -0.42 | 0.02 | 0.01 |
| CRH20260612C00070000 | 70.00 | 33.10 | 36.70 | 0.00 | 0 | 0 | 247.48% | 0.91 | 0.00 | -0.40 | 0.02 | 0.01 |
| CRH20260612C00075000 | 75.00 | 28.10 | 31.70 | 0.00 | 0 | 0 | 214.62% | 0.90 | 0.01 | -0.39 | 0.03 | 0.01 |
| CRH20260612C00080000 | 80.00 | 23.20 | 26.70 | 0.00 | 0 | 0 | 183.32% | 0.88 | 0.01 | -0.37 | 0.03 | 0.01 |
| CRH20260612C00085000 | 85.00 | 18.10 | 21.70 | 0.00 | 0 | 0 | 153.16% | 0.86 | 0.01 | -0.35 | 0.03 | 0.01 |
| CRH20260612C00086000 | 86.00 | 17.10 | 20.70 | 0.00 | 0 | 0 | 147.23% | 0.86 | 0.01 | -0.34 | 0.03 | 0.01 |
| CRH20260612C00087000 | 87.00 | 16.10 | 19.70 | 0.00 | 0 | 0 | 141.32% | 0.85 | 0.01 | -0.34 | 0.03 | 0.01 |
| CRH20260612C00088000 | 88.00 | 15.10 | 18.70 | 0.00 | 0 | 0 | 135.43% | 0.85 | 0.01 | -0.33 | 0.03 | 0.01 |
| CRH20260612C00089000 | 89.00 | 14.10 | 18.20 | 0.00 | 0 | 0 | 129.55% | 0.84 | 0.01 | -0.33 | 0.04 | 0.01 |
| CRH20260612C00090000 | 90.00 | 13.20 | 16.70 | 0.00 | 0 | 0 | 123.69% | 0.83 | 0.01 | -0.32 | 0.04 | 0.01 |
| CRH20260612C00091000 | 91.00 | 12.20 | 15.50 | 0.00 | 0 | 0 | 53.08% | 0.98 | 0.01 | -0.03 | 0.01 | 0.01 |
| CRH20260612C00092000 | 92.00 | 11.30 | 14.80 | 0.00 | 0 | 0 | 62.19% | 0.94 | 0.01 | -0.07 | 0.02 | 0.01 |
| CRH20260612C00093000 | 93.00 | 10.20 | 13.60 | 0.00 | 0 | 0 | 60.82% | 0.93 | 0.02 | -0.08 | 0.02 | 0.01 |
| CRH20260612C00094000 | 94.00 | 10.10 | 12.40 | 0.00 | 0 | 0 | 42.67% | 0.97 | 0.01 | -0.03 | 0.01 | 0.01 |
| CRH20260612C00095000 | 95.00 | 9.00 | 11.80 | 0.00 | 0 | 0 | 65.70% | 0.87 | 0.02 | -0.14 | 0.03 | 0.01 |
| CRH20260612C00096000 | 96.00 | 7.40 | 10.80 | 0.00 | 0 | 0 | 62.32% | 0.85 | 0.03 | -0.15 | 0.03 | 0.01 |
| CRH20260612C00097000 | 97.00 | 7.60 | 9.80 | 0.00 | 0 | 0 | 62.86% | 0.82 | 0.03 | -0.17 | 0.04 | 0.01 |
| CRH20260612C00098000 | 98.00 | 6.60 | 9.10 | 0.00 | 0 | 0 | 61.27% | 0.80 | 0.03 | -0.18 | 0.04 | 0.01 |
| CRH20260612C00099000 | 99.00 | 5.60 | 8.30 | 0.00 | 0 | 0 | 57.98% | 0.77 | 0.04 | -0.18 | 0.04 | 0.01 |
| CRH20260612C00100000 | 100.00 | 4.70 | 7.40 | 0.00 | 0 | 0 | 56.46% | 0.74 | 0.04 | -0.20 | 0.05 | 0.01 |
| CRH20260612C00101000 | 101.00 | 4.30 | 6.60 | 0.00 | 0 | 0 | 58.22% | 0.69 | 0.04 | -0.22 | 0.05 | 0.01 |
| CRH20260612C00102000 | 102.00 | 3.60 | 5.30 | 0.00 | 0 | 0 | 49.60% | 0.66 | 0.05 | -0.19 | 0.05 | 0.01 |
| CRH20260612C00103000 | 103.00 | 3.00 | 4.00 | 0.00 | 0 | 0 | 43.53% | 0.62 | 0.06 | -0.18 | 0.06 | 0.01 |
| CRH20260612C00104000 | 104.00 | 2.45 | 3.50 | 0.00 | 0 | 0 | 41.69% | 0.56 | 0.06 | -0.18 | 0.06 | 0.01 |
| CRH20260612C00105000 | 105.00 | 1.90 | 2.95 | 0.00 | 0 | 2 | 40.54% | 0.50 | 0.07 | -0.17 | 0.06 | 0.01 |
| CRH20260612C00106000 | 106.00 | 1.35 | 2.60 | 2.47 | 1 | 0 | 44.76% | 0.44 | 0.06 | -0.19 | 0.06 | 0.01 |
| CRH20260612C00107000 | 107.00 | 1.05 | 2.35 | 0.00 | 0 | 0 | 46.30% | 0.39 | 0.06 | -0.19 | 0.06 | 0.01 |
| CRH20260612C00108000 | 108.00 | 0.50 | 2.65 | 1.42 | 1 | 6 | 51.17% | 0.35 | 0.05 | -0.20 | 0.05 | 0.01 |
| CRH20260612C00109000 | 109.00 | 0.50 | 1.60 | 1.18 | 3 | 13 | 46.66% | 0.28 | 0.05 | -0.17 | 0.05 | 0.00 |
| CRH20260612C00110000 | 110.00 | 0.30 | 1.60 | 1.25 | 11 | 12 | 49.70% | 0.25 | 0.04 | -0.17 | 0.05 | 0.00 |
| CRH20260612C00111000 | 111.00 | 0.25 | 1.35 | 0.00 | 0 | 8 | 48.77% | 0.21 | 0.04 | -0.15 | 0.04 | 0.00 |
| CRH20260612C00112000 | 112.00 | 0.15 | 1.15 | 0.00 | 0 | 6 | 51.31% | 0.19 | 0.04 | -0.14 | 0.04 | 0.00 |
| CRH20260612C00113000 | 113.00 | 0.00 | 0.95 | 0.00 | 0 | 6 | 49.10% | 0.14 | 0.03 | -0.11 | 0.03 | 0.00 |
| CRH20260612C00114000 | 114.00 | 0.00 | 0.55 | 0.00 | 0 | 4 | 44.87% | 0.09 | 0.03 | -0.07 | 0.02 | 0.00 |
| CRH20260612C00115000 | 115.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 52.27% | 0.11 | 0.02 | -0.10 | 0.03 | 0.00 |
| CRH20260612C00116000 | 116.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 55.74% | 0.10 | 0.02 | -0.10 | 0.03 | 0.00 |
| CRH20260612C00117000 | 117.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 59.13% | 0.10 | 0.02 | -0.10 | 0.03 | 0.00 |
| CRH20260612C00118000 | 118.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 62.44% | 0.09 | 0.02 | -0.10 | 0.02 | 0.00 |
| CRH20260612C00119000 | 119.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 65.69% | 0.09 | 0.02 | -0.10 | 0.02 | 0.00 |
| CRH20260612C00120000 | 120.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 68.87% | 0.09 | 0.02 | -0.11 | 0.02 | 0.00 |
| CRH20260612C00121000 | 121.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 71.98% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| CRH20260612C00122000 | 122.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 75.04% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| CRH20260612C00123000 | 123.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 78.05% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| CRH20260612C00124000 | 124.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 81.01% | 0.08 | 0.01 | -0.11 | 0.02 | 0.00 |
| CRH20260612C00125000 | 125.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 83.92% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| CRH20260612C00126000 | 126.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 86.78% | 0.07 | 0.01 | -0.11 | 0.02 | 0.00 |
| CRH20260612C00127000 | 127.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 89.60% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| CRH20260612C00128000 | 128.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 92.37% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| CRH20260612C00129000 | 129.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 95.11% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| CRH20260612C00130000 | 130.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 97.81% | 0.07 | 0.01 | -0.12 | 0.02 | 0.00 |
| CRH20260612C00131000 | 131.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 100.47% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| CRH20260612C00132000 | 132.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 103.09% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| CRH20260612C00135000 | 135.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 110.76% | 0.06 | 0.01 | -0.12 | 0.02 | 0.00 |
| CRH20260612C00140000 | 140.00 | 0.00 | 0.40 | 0.15 | 4 | 0 | 109.78% | 0.03 | 0.00 | -0.08 | 0.01 | 0.00 |
| CRH20260612C00145000 | 145.00 | 0.00 | 0.35 | 0.15 | 4 | 0 | 117.90% | 0.03 | 0.00 | -0.07 | 0.01 | 0.00 |
| CRH20260612C00150000 | 150.00 | 0.00 | 0.35 | 0.15 | 2 | 0 | 127.88% | 0.03 | 0.00 | -0.07 | 0.01 | 0.00 |
| CRH20260612C00155000 | 155.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 155.65% | 0.05 | 0.00 | -0.14 | 0.01 | 0.00 |
