Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMB20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 147.28% | -0.08 | 0.00 | -0.13 | 0.03 | -0.00 |
| EMB20260618P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 124.83% | -0.09 | 0.01 | -0.13 | 0.03 | -0.00 |
| EMB20260618P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 103.45% | -0.10 | 0.01 | -0.12 | 0.04 | -0.00 |
| EMB20260618P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 82.80% | -0.13 | 0.01 | -0.11 | 0.04 | -0.01 |
| EMB20260618P00083000 | 83.00 | 0.00 | 0.90 | 0.00 | 0 | 2 | 46.88% | -0.06 | 0.01 | -0.04 | 0.02 | -0.00 |
| EMB20260618P00084000 | 84.00 | 0.00 | 2.15 | 0.00 | 0 | 10 | 66.52% | -0.15 | 0.02 | -0.10 | 0.05 | -0.01 |
| EMB20260618P00085000 | 85.00 | 0.00 | 2.15 | 0.00 | 0 | 48 | 62.45% | -0.16 | 0.02 | -0.10 | 0.05 | -0.01 |
| EMB20260618P00086000 | 86.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 56.28% | -0.16 | 0.02 | -0.09 | 0.05 | -0.01 |
| EMB20260618P00087000 | 87.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 38.22% | -0.10 | 0.02 | -0.04 | 0.04 | -0.00 |
| EMB20260618P00088000 | 88.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 46.21% | -0.17 | 0.03 | -0.08 | 0.05 | -0.01 |
| EMB20260618P00089000 | 89.00 | 0.00 | 2.20 | 0.00 | 0 | 11 | 46.37% | -0.21 | 0.03 | -0.09 | 0.06 | -0.01 |
| EMB20260618P00090000 | 90.00 | 0.00 | 2.20 | 0.00 | 0 | 1,232 | 42.09% | -0.22 | 0.04 | -0.08 | 0.06 | -0.01 |
| EMB20260618P00091000 | 91.00 | 0.00 | 2.25 | 0.00 | 0 | 2 | 38.14% | -0.25 | 0.04 | -0.08 | 0.06 | -0.01 |
| EMB20260618P00092000 | 92.00 | 0.05 | 0.50 | 0.49 | 1 | 19 | 18.63% | -0.15 | 0.06 | -0.03 | 0.05 | -0.01 |
| EMB20260618P00093000 | 93.00 | 0.00 | 1.10 | 0.00 | 0 | 147 | 20.04% | -0.24 | 0.08 | -0.04 | 0.06 | -0.01 |
| EMB20260618P00094000 | 94.00 | 0.05 | 1.20 | 0.00 | 0 | 38 | 13.79% | -0.26 | 0.12 | -0.03 | 0.06 | -0.01 |
| EMB20260618P00095000 | 95.00 | 0.00 | 1.35 | 0.00 | 0 | 2,318 | 9.93% | -0.36 | 0.19 | -0.02 | 0.07 | -0.01 |
| EMB20260618P00096000 | 96.00 | 0.00 | 2.95 | 0.00 | 0 | 43 | 17.51% | -0.53 | 0.12 | -0.05 | 0.08 | -0.02 |
| EMB20260618P00097000 | 97.00 | 0.00 | 3.20 | 0.00 | 0 | 4 | 8.53% | -0.78 | 0.18 | -0.02 | 0.06 | -0.03 |
| EMB20260618P00098000 | 98.00 | 0.85 | 3.70 | 0.00 | 0 | 50 | 7.15% | -0.95 | 0.07 | -0.00 | 0.02 | -0.04 |
| EMB20260618P00099000 | 99.00 | 1.55 | 4.70 | 0.00 | 0 | 0 | 28.77% | -0.71 | 0.06 | -0.06 | 0.07 | -0.03 |
| EMB20260618P00100000 | 100.00 | 2.50 | 6.20 | 0.00 | 0 | 0 | 18.92% | -0.87 | 0.06 | -0.02 | 0.04 | -0.04 |
| EMB20260618P00101000 | 101.00 | 3.90 | 6.30 | 0.00 | 0 | 0 | 29.49% | -0.80 | 0.05 | -0.05 | 0.05 | -0.03 |
| EMB20260618P00102000 | 102.00 | 4.70 | 7.50 | 0.00 | 0 | 0 | 54.24% | -0.70 | 0.03 | -0.12 | 0.07 | -0.03 |
| EMB20260618P00103000 | 103.00 | 5.80 | 8.50 | 0.00 | 0 | 0 | 39.87% | -0.80 | 0.04 | -0.07 | 0.05 | -0.04 |
| EMB20260618P00104000 | 104.00 | 6.80 | 9.50 | 0.00 | 0 | 0 | 43.07% | -0.81 | 0.03 | -0.07 | 0.05 | -0.04 |
| EMB20260618P00105000 | 105.00 | 7.80 | 10.50 | 0.00 | 0 | 0 | 37.06% | -0.88 | 0.03 | -0.04 | 0.04 | -0.04 |
| EMB20260618P00106000 | 106.00 | 8.70 | 11.40 | 0.00 | 0 | 0 | 47.04% | -0.84 | 0.03 | -0.07 | 0.05 | -0.04 |
| EMB20260618P00107000 | 107.00 | 9.00 | 13.20 | 0.00 | 0 | 0 | 72.22% | -0.75 | 0.02 | -0.15 | 0.06 | -0.04 |
| EMB20260618P00110000 | 110.00 | 12.00 | 16.20 | 0.00 | 0 | 0 | 81.83% | -0.77 | 0.02 | -0.16 | 0.06 | -0.04 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EMB20260618C00065000 | 65.00 | 28.80 | 33.00 | 0.00 | 0 | 0 | 182.50% | 0.89 | 0.01 | -0.22 | 0.04 | 0.01 |
| EMB20260618C00070000 | 70.00 | 24.00 | 27.80 | 0.00 | 0 | 0 | 73.76% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| EMB20260618C00075000 | 75.00 | 18.80 | 23.10 | 0.00 | 0 | 0 | 59.46% | 0.99 | 0.00 | -0.02 | 0.00 | 0.00 |
| EMB20260618C00080000 | 80.00 | 13.80 | 18.10 | 0.00 | 0 | 1 | 45.78% | 0.99 | 0.01 | -0.02 | 0.00 | 0.00 |
| EMB20260618C00083000 | 83.00 | 11.40 | 14.60 | 0.00 | 0 | 0 | 46.16% | 0.95 | 0.01 | -0.04 | 0.02 | 0.01 |
| EMB20260618C00084000 | 84.00 | 10.60 | 13.40 | 0.00 | 0 | 0 | 40.17% | 0.96 | 0.02 | -0.03 | 0.02 | 0.01 |
| EMB20260618C00085000 | 85.00 | 9.10 | 12.80 | 0.00 | 0 | 0 | 37.25% | 0.96 | 0.02 | -0.03 | 0.02 | 0.01 |
| EMB20260618C00086000 | 86.00 | 8.70 | 11.60 | 9.95 | 1 | 0 | 42.56% | 0.91 | 0.02 | -0.05 | 0.03 | 0.02 |
| EMB20260618C00087000 | 87.00 | 7.80 | 10.40 | 9.05 | 1 | 0 | 37.58% | 0.91 | 0.03 | -0.04 | 0.03 | 0.02 |
| EMB20260618C00088000 | 88.00 | 5.90 | 10.10 | 0.00 | 0 | 0 | 28.48% | 0.95 | 0.03 | -0.03 | 0.02 | 0.01 |
| EMB20260618C00089000 | 89.00 | 5.60 | 8.40 | 0.00 | 0 | 0 | 27.64% | 0.92 | 0.03 | -0.03 | 0.03 | 0.01 |
| EMB20260618C00090000 | 90.00 | 4.20 | 7.40 | 0.00 | 0 | 16 | 22.54% | 0.94 | 0.04 | -0.03 | 0.02 | 0.01 |
| EMB20260618C00091000 | 91.00 | 3.20 | 6.70 | 0.00 | 0 | 0 | 19.51% | 0.93 | 0.05 | -0.02 | 0.03 | 0.01 |
| EMB20260618C00092000 | 92.00 | 2.30 | 5.80 | 0.00 | 0 | 0 | 19.32% | 0.87 | 0.07 | -0.03 | 0.04 | 0.02 |
| EMB20260618C00093000 | 93.00 | 2.00 | 4.40 | 0.00 | 0 | 0 | 18.77% | 0.79 | 0.09 | -0.04 | 0.06 | 0.02 |
| EMB20260618C00094000 | 94.00 | 0.95 | 3.80 | 0.00 | 0 | 0 | 16.27% | 0.73 | 0.11 | -0.04 | 0.06 | 0.02 |
| EMB20260618C00095000 | 95.00 | 0.15 | 3.40 | 0.00 | 0 | 4 | 15.99% | 0.60 | 0.13 | -0.04 | 0.07 | 0.02 |
| EMB20260618C00096000 | 96.00 | 0.00 | 1.65 | 0.00 | 0 | 2 | 12.10% | 0.46 | 0.17 | -0.03 | 0.08 | 0.01 |
| EMB20260618C00097000 | 97.00 | 0.00 | 2.40 | 0.00 | 0 | 28 | 22.78% | 0.40 | 0.09 | -0.06 | 0.07 | 0.01 |
| EMB20260618C00098000 | 98.00 | 0.05 | 0.25 | 0.00 | 0 | 290 | 10.83% | 0.14 | 0.11 | -0.02 | 0.05 | 0.00 |
| EMB20260618C00099000 | 99.00 | 0.00 | 0.15 | 0.00 | 0 | 4 | 11.59% | 0.08 | 0.06 | -0.01 | 0.03 | 0.00 |
| EMB20260618C00100000 | 100.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 32.56% | 0.26 | 0.05 | -0.07 | 0.06 | 0.01 |
| EMB20260618C00101000 | 101.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 37.91% | 0.25 | 0.04 | -0.08 | 0.06 | 0.01 |
| EMB20260618C00102000 | 102.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 41.53% | 0.24 | 0.04 | -0.08 | 0.06 | 0.01 |
| EMB20260618C00103000 | 103.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 31.11% | 0.13 | 0.03 | -0.04 | 0.04 | 0.00 |
| EMB20260618C00104000 | 104.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 48.34% | 0.21 | 0.03 | -0.09 | 0.06 | 0.01 |
| EMB20260618C00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 51.57% | 0.20 | 0.03 | -0.09 | 0.06 | 0.01 |
| EMB20260618C00106000 | 106.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 54.71% | 0.19 | 0.03 | -0.10 | 0.05 | 0.01 |
| EMB20260618C00107000 | 107.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 57.75% | 0.19 | 0.02 | -0.10 | 0.05 | 0.01 |
| EMB20260618C00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 66.43% | 0.17 | 0.02 | -0.11 | 0.05 | 0.01 |
