Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EEM20260605C00035000 | 35.00 | 33.70 | 36.00 | 0.00 | 0 | 0 | 701.75% | 0.94 | 0.00 | -0.87 | 0.01 | 0.00 |
| EEM20260605C00040000 | 40.00 | 28.55 | 31.00 | 0.00 | 0 | 0 | 587.71% | 0.93 | 0.00 | -0.85 | 0.01 | 0.00 |
| EEM20260605C00045000 | 45.00 | 22.95 | 26.95 | 25.25 | 32 | 7 | 259.34% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| EEM20260605C00046000 | 46.00 | 22.85 | 25.00 | 24.34 | 1 | 44 | 219.36% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605C00047000 | 47.00 | 21.80 | 24.00 | 23.35 | 1 | 44 | 448.65% | 0.91 | 0.01 | -0.82 | 0.01 | 0.00 |
| EEM20260605C00048000 | 48.00 | 20.75 | 23.00 | 0.00 | 0 | 1 | 430.26% | 0.91 | 0.01 | -0.82 | 0.01 | 0.00 |
| EEM20260605C00049000 | 49.00 | 19.75 | 22.00 | 0.00 | 0 | 1 | 412.17% | 0.90 | 0.01 | -0.81 | 0.01 | 0.00 |
| EEM20260605C00050000 | 50.00 | 17.95 | 21.75 | 20.27 | 32 | 33 | 178.90% | 1.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605C00051000 | 51.00 | 17.70 | 20.20 | 19.04 | 1 | 26 | 192.18% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| EEM20260605C00052000 | 52.00 | 16.70 | 19.30 | 18.13 | 1 | 7 | 205.05% | 0.98 | 0.00 | -0.08 | 0.00 | 0.00 |
| EEM20260605C00053000 | 53.00 | 15.85 | 18.05 | 0.00 | 0 | 0 | 171.24% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| EEM20260605C00054000 | 54.00 | 14.70 | 17.10 | 15.84 | 1 | 0 | 335.03% | 0.88 | 0.01 | -0.84 | 0.01 | 0.00 |
| EEM20260605C00054500 | 54.50 | 14.30 | 16.55 | 15.40 | 48 | 0 | 136.55% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605C00055000 | 55.00 | 13.85 | 16.05 | 14.95 | 47 | 6 | 150.89% | 0.99 | 0.00 | -0.04 | 0.00 | 0.00 |
| EEM20260605C00055500 | 55.50 | 13.20 | 15.75 | 0.00 | 0 | 3 | 157.05% | 0.98 | 0.01 | -0.06 | 0.00 | 0.00 |
| EEM20260605C00056000 | 56.00 | 12.85 | 15.05 | 0.00 | 0 | 7 | 140.91% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| EEM20260605C00056500 | 56.50 | 12.35 | 14.55 | 0.00 | 0 | 2 | 135.97% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| EEM20260605C00057000 | 57.00 | 12.00 | 14.05 | 12.98 | 1 | 7 | 156.03% | 0.96 | 0.01 | -0.10 | 0.00 | 0.00 |
| EEM20260605C00057500 | 57.50 | 11.55 | 13.55 | 0.00 | 0 | 6 | 156.20% | 0.96 | 0.01 | -0.12 | 0.00 | 0.00 |
| EEM20260605C00058000 | 58.00 | 11.10 | 13.00 | 12.07 | 1 | 5 | 150.48% | 0.96 | 0.01 | -0.12 | 0.00 | 0.00 |
| EEM20260605C00058500 | 58.50 | 10.85 | 11.65 | 11.33 | 4 | 6 | 133.16% | 0.97 | 0.01 | -0.08 | 0.00 | 0.00 |
| EEM20260605C00059000 | 59.00 | 10.65 | 11.25 | 11.46 | 2 | 2 | 127.81% | 0.97 | 0.01 | -0.08 | 0.00 | 0.00 |
| EEM20260605C00059500 | 59.50 | 9.95 | 10.75 | 10.42 | 2 | 11 | 122.49% | 0.96 | 0.01 | -0.08 | 0.00 | 0.00 |
| EEM20260605C00060000 | 60.00 | 9.40 | 11.00 | 10.22 | 4 | 17 | 150.91% | 0.92 | 0.02 | -0.24 | 0.01 | 0.00 |
| EEM20260605C00060500 | 60.50 | 8.85 | 9.80 | 9.70 | 2 | 8 | 122.17% | 0.95 | 0.02 | -0.12 | 0.01 | 0.00 |
| EEM20260605C00061000 | 61.00 | 8.50 | 10.05 | 9.26 | 4 | 7 | 147.08% | 0.90 | 0.02 | -0.28 | 0.01 | 0.00 |
| EEM20260605C00061500 | 61.50 | 7.80 | 9.55 | 8.95 | 2 | 1 | 128.91% | 0.92 | 0.02 | -0.21 | 0.01 | 0.00 |
| EEM20260605C00062000 | 62.00 | 7.55 | 9.05 | 8.35 | 4 | 2 | 136.54% | 0.89 | 0.03 | -0.29 | 0.01 | 0.00 |
| EEM20260605C00062500 | 62.50 | 6.95 | 8.55 | 7.87 | 6 | 22 | 124.78% | 0.89 | 0.03 | -0.26 | 0.01 | 0.00 |
| EEM20260605C00063000 | 63.00 | 6.45 | 7.40 | 7.40 | 3 | 5 | 62.87% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| EEM20260605C00063500 | 63.50 | 5.95 | 6.80 | 6.87 | 6 | 8 | 116.52% | 0.87 | 0.03 | -0.28 | 0.01 | 0.00 |
| EEM20260605C00064000 | 64.00 | 5.70 | 6.40 | 6.45 | 1 | 9 | 82.78% | 0.93 | 0.03 | -0.12 | 0.01 | 0.00 |
| EEM20260605C00064500 | 64.50 | 5.10 | 6.00 | 5.87 | 1 | 13 | 59.36% | 0.97 | 0.02 | -0.04 | 0.00 | 0.00 |
| EEM20260605C00065000 | 65.00 | 4.55 | 5.45 | 0.00 | 0 | 14,196 | 64.33% | 0.94 | 0.04 | -0.08 | 0.01 | 0.00 |
| EEM20260605C00065500 | 65.50 | 4.30 | 4.85 | 4.96 | 1 | 41 | 68.56% | 0.90 | 0.05 | -0.13 | 0.01 | 0.00 |
| EEM20260605C00066000 | 66.00 | 3.70 | 5.15 | 4.45 | 1 | 50 | 91.54% | 0.81 | 0.06 | -0.32 | 0.01 | 0.00 |
| EEM20260605C00066500 | 66.50 | 3.00 | 4.65 | 0.00 | 0 | 242 | 77.11% | 0.81 | 0.07 | -0.27 | 0.01 | 0.00 |
| EEM20260605C00067000 | 67.00 | 2.70 | 3.35 | 3.00 | 1 | 151 | 52.67% | 0.86 | 0.08 | -0.14 | 0.01 | 0.00 |
| EEM20260605C00067500 | 67.50 | 2.19 | 2.70 | 2.55 | 2 | 1,038 | 33.91% | 0.92 | 0.09 | -0.05 | 0.01 | 0.00 |
| EEM20260605C00068000 | 68.00 | 1.81 | 2.55 | 0.00 | 0 | 67 | 45.34% | 0.80 | 0.12 | -0.17 | 0.01 | 0.00 |
| EEM20260605C00068500 | 68.50 | 1.47 | 1.96 | 1.86 | 4 | 32 | 41.35% | 0.75 | 0.15 | -0.18 | 0.02 | 0.00 |
| EEM20260605C00069000 | 69.00 | 0.98 | 1.44 | 1.34 | 8 | 7,141 | 38.69% | 0.68 | 0.18 | -0.20 | 0.02 | 0.00 |
| EEM20260605C00069500 | 69.50 | 0.70 | 1.10 | 0.95 | 13 | 59 | 36.79% | 0.59 | 0.20 | -0.21 | 0.02 | 0.00 |
| EEM20260605C00070000 | 70.00 | 0.70 | 0.98 | 0.76 | 11 | 227 | 37.45% | 0.49 | 0.20 | -0.22 | 0.02 | 0.00 |
| EEM20260605C00071000 | 71.00 | 0.29 | 0.45 | 0.42 | 16 | 764 | 37.05% | 0.29 | 0.18 | -0.18 | 0.02 | 0.00 |
| EEM20260605C00072000 | 72.00 | 0.11 | 0.24 | 0.13 | 45 | 433 | 38.80% | 0.16 | 0.12 | -0.12 | 0.01 | 0.00 |
| EEM20260605C00073000 | 73.00 | 0.03 | 0.16 | 0.08 | 16 | 615 | 41.97% | 0.09 | 0.07 | -0.07 | 0.01 | 0.00 |
| EEM20260605C00074000 | 74.00 | 0.00 | 0.47 | 0.01 | 1 | 10 | 67.60% | 0.14 | 0.06 | -0.17 | 0.01 | 0.00 |
| EEM20260605C00075000 | 75.00 | 0.00 | 0.54 | 0.00 | 0 | 100 | 81.55% | 0.13 | 0.05 | -0.20 | 0.01 | 0.00 |
| EEM20260605C00076000 | 76.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 49.04% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| EEM20260605C00077000 | 77.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 55.63% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| EEM20260605C00078000 | 78.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 62.04% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| EEM20260605C00079000 | 79.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 68.28% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| EEM20260605C00080000 | 80.00 | 0.00 | 1.34 | 0.00 | 0 | 0 | 154.26% | 0.13 | 0.03 | -0.38 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EEM20260605P00035000 | 35.00 | 0.00 | 0.25 | 0.25 | 1 | 0 | 470.42% | -0.02 | 0.00 | -0.14 | 0.00 | -0.00 |
| EEM20260605P00040000 | 40.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 362.72% | -0.01 | 0.00 | -0.09 | 0.00 | -0.00 |
| EEM20260605P00045000 | 45.00 | 0.00 | 0.46 | 0.00 | 0 | 0 | 315.69% | -0.02 | 0.00 | -0.14 | 0.00 | -0.00 |
| EEM20260605P00046000 | 46.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 210.27% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00047000 | 47.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 200.32% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00048000 | 48.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 190.55% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00049000 | 49.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 180.96% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00050000 | 50.00 | 0.00 | 0.02 | 0.01 | 1 | 0 | 171.54% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00051000 | 51.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 162.27% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00052000 | 52.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 153.15% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00053000 | 53.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 144.17% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00054000 | 54.00 | 0.00 | 0.02 | 0.00 | 0 | 8 | 135.32% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00054500 | 54.50 | 0.00 | 0.02 | 0.00 | 0 | 8 | 130.94% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00055000 | 55.00 | 0.00 | 0.02 | 0.00 | 0 | 13 | 126.59% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00055500 | 55.50 | 0.00 | 0.02 | 0.00 | 0 | 46 | 122.27% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00056000 | 56.00 | 0.00 | 0.02 | 0.00 | 0 | 59 | 117.98% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00056500 | 56.50 | 0.00 | 0.57 | 0.00 | 0 | 48 | 194.38% | -0.06 | 0.01 | -0.24 | 0.01 | -0.00 |
| EEM20260605P00057000 | 57.00 | 0.00 | 0.56 | 0.00 | 0 | 16 | 187.20% | -0.06 | 0.01 | -0.23 | 0.01 | -0.00 |
| EEM20260605P00057500 | 57.50 | 0.00 | 0.75 | 0.00 | 0 | 42 | 194.23% | -0.08 | 0.01 | -0.30 | 0.01 | -0.00 |
| EEM20260605P00058000 | 58.00 | 0.00 | 0.60 | 0.00 | 0 | 15 | 177.41% | -0.07 | 0.01 | -0.25 | 0.01 | -0.00 |
| EEM20260605P00058500 | 58.50 | 0.00 | 0.64 | 0.00 | 0 | 509 | 173.77% | -0.08 | 0.02 | -0.26 | 0.01 | -0.00 |
| EEM20260605P00059000 | 59.00 | 0.00 | 0.17 | 0.00 | 0 | 101 | 126.21% | -0.03 | 0.01 | -0.08 | 0.00 | -0.00 |
| EEM20260605P00059500 | 59.50 | 0.00 | 0.60 | 0.00 | 0 | 45 | 158.29% | -0.08 | 0.02 | -0.24 | 0.01 | -0.00 |
| EEM20260605P00060000 | 60.00 | 0.00 | 0.02 | 0.00 | 0 | 15,112 | 84.49% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00060500 | 60.50 | 0.00 | 0.58 | 0.00 | 0 | 40 | 144.34% | -0.08 | 0.02 | -0.23 | 0.01 | -0.00 |
| EEM20260605P00061000 | 61.00 | 0.00 | 0.02 | 0.00 | 0 | 5,118 | 76.31% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| EEM20260605P00061500 | 61.50 | 0.00 | 0.55 | 0.00 | 0 | 56 | 131.75% | -0.09 | 0.02 | -0.23 | 0.01 | -0.00 |
| EEM20260605P00062000 | 62.00 | 0.00 | 0.08 | 0.02 | 11 | 114 | 82.94% | -0.02 | 0.01 | -0.04 | 0.00 | -0.00 |
| EEM20260605P00062500 | 62.50 | 0.00 | 0.05 | 0.04 | 1 | 3,254 | 72.66% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| EEM20260605P00063000 | 63.00 | 0.02 | 0.09 | 0.02 | 423 | 7,823 | 68.21% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| EEM20260605P00063500 | 63.50 | 0.00 | 0.09 | 0.02 | 130 | 91 | 68.78% | -0.03 | 0.02 | -0.04 | 0.00 | -0.00 |
| EEM20260605P00064000 | 64.00 | 0.00 | 0.13 | 0.00 | 0 | 8,732 | 65.40% | -0.03 | 0.02 | -0.04 | 0.00 | -0.00 |
| EEM20260605P00064500 | 64.50 | 0.00 | 0.09 | 0.00 | 0 | 5,153 | 62.91% | -0.04 | 0.03 | -0.05 | 0.00 | -0.00 |
| EEM20260605P00065000 | 65.00 | 0.04 | 0.05 | 0.05 | 22 | 32,175 | 55.77% | -0.04 | 0.03 | -0.04 | 0.00 | -0.00 |
| EEM20260605P00065500 | 65.50 | 0.00 | 0.12 | 0.06 | 22 | 101 | 54.81% | -0.05 | 0.04 | -0.06 | 0.01 | -0.00 |
| EEM20260605P00066000 | 66.00 | 0.05 | 0.10 | 0.07 | 6,271 | 5,242 | 50.48% | -0.06 | 0.05 | -0.06 | 0.01 | -0.00 |
| EEM20260605P00066500 | 66.50 | 0.05 | 0.54 | 0.09 | 10 | 5,421 | 69.11% | -0.16 | 0.07 | -0.21 | 0.01 | -0.00 |
| EEM20260605P00067000 | 67.00 | 0.09 | 0.19 | 0.14 | 16 | 681 | 47.90% | -0.12 | 0.08 | -0.11 | 0.01 | -0.00 |
| EEM20260605P00067500 | 67.50 | 0.01 | 0.44 | 0.16 | 5 | 375 | 45.73% | -0.15 | 0.10 | -0.13 | 0.01 | -0.00 |
| EEM20260605P00068000 | 68.00 | 0.10 | 0.50 | 0.33 | 1 | 3,446 | 44.22% | -0.20 | 0.12 | -0.16 | 0.01 | -0.00 |
| EEM20260605P00068500 | 68.50 | 0.08 | 0.55 | 0.31 | 1 | 1,060 | 40.66% | -0.25 | 0.15 | -0.18 | 0.02 | -0.00 |
| EEM20260605P00069000 | 69.00 | 0.36 | 0.53 | 0.41 | 93 | 469 | 40.21% | -0.33 | 0.17 | -0.21 | 0.02 | -0.00 |
| EEM20260605P00069500 | 69.50 | 0.50 | 0.69 | 0.57 | 95 | 63 | 38.43% | -0.41 | 0.19 | -0.22 | 0.02 | -0.00 |
| EEM20260605P00070000 | 70.00 | 0.55 | 1.07 | 0.83 | 20 | 101 | 38.57% | -0.51 | 0.20 | -0.23 | 0.02 | -0.00 |
| EEM20260605P00071000 | 71.00 | 1.33 | 1.74 | 1.66 | 1 | 22 | 38.07% | -0.70 | 0.17 | -0.19 | 0.02 | -0.00 |
| EEM20260605P00072000 | 72.00 | 1.92 | 2.80 | 0.00 | 0 | 4 | 72.59% | -0.70 | 0.09 | -0.36 | 0.02 | -0.00 |
| EEM20260605P00073000 | 73.00 | 1.95 | 3.80 | 0.00 | 0 | 0 | 75.36% | -0.77 | 0.08 | -0.30 | 0.02 | -0.00 |
| EEM20260605P00074000 | 74.00 | 2.90 | 4.75 | 0.00 | 0 | 0 | 98.16% | -0.77 | 0.06 | -0.40 | 0.02 | -0.00 |
| EEM20260605P00075000 | 75.00 | 3.95 | 5.75 | 0.00 | 0 | 2 | 110.95% | -0.79 | 0.05 | -0.42 | 0.02 | -0.00 |
| EEM20260605P00076000 | 76.00 | 4.60 | 6.90 | 0.00 | 0 | 0 | 133.24% | -0.78 | 0.04 | -0.51 | 0.02 | -0.00 |
| EEM20260605P00077000 | 77.00 | 5.55 | 7.75 | 0.00 | 0 | 0 | 134.71% | -0.82 | 0.04 | -0.44 | 0.01 | -0.00 |
| EEM20260605P00078000 | 78.00 | 6.65 | 8.95 | 0.00 | 0 | 0 | 160.30% | -0.80 | 0.03 | -0.56 | 0.01 | -0.00 |
| EEM20260605P00079000 | 79.00 | 7.45 | 9.95 | 0.00 | 0 | 0 | 171.54% | -0.81 | 0.03 | -0.58 | 0.01 | -0.00 |
| EEM20260605P00080000 | 80.00 | 8.45 | 10.75 | 0.00 | 0 | 0 | 167.01% | -0.84 | 0.03 | -0.47 | 0.01 | -0.00 |
