Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETHU20260612P00001000 | 1.00 | 0.00 | 0.60 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ETHU20260612P00002000 | 2.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ETHU20260612P00003000 | 3.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 713.44% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| ETHU20260612P00004000 | 4.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 589.22% | -0.02 | 0.00 | -0.05 | 0.00 | -0.00 |
| ETHU20260612P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 349.49% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| ETHU20260612P00006000 | 6.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 421.65% | -0.04 | 0.01 | -0.05 | 0.00 | -0.00 |
| ETHU20260612P00007000 | 7.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 359.33% | -0.04 | 0.01 | -0.04 | 0.00 | -0.00 |
| ETHU20260612P00008000 | 8.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 305.52% | -0.05 | 0.02 | -0.04 | 0.00 | -0.00 |
| ETHU20260612P00009000 | 9.00 | 0.00 | 0.40 | 0.00 | 0 | 0 | 266.96% | -0.07 | 0.02 | -0.05 | 0.00 | -0.00 |
| ETHU20260612P00010000 | 10.00 | 0.00 | 0.45 | 0.00 | 0 | 0 | 230.33% | -0.08 | 0.03 | -0.05 | 0.00 | -0.00 |
| ETHU20260612P00011000 | 11.00 | 0.00 | 0.50 | 0.00 | 0 | 0 | 195.00% | -0.11 | 0.04 | -0.05 | 0.00 | -0.00 |
| ETHU20260612P00012000 | 12.00 | 0.00 | 0.25 | 0.20 | 10 | 0 | 144.16% | -0.12 | 0.06 | -0.04 | 0.00 | -0.00 |
| ETHU20260612P00012500 | 12.50 | 0.00 | 0.50 | 0.30 | 12 | 54 | 140.65% | -0.15 | 0.07 | -0.05 | 0.01 | -0.00 |
| ETHU20260612P00013000 | 13.00 | 0.10 | 0.45 | 0.33 | 10 | 20 | 133.82% | -0.19 | 0.09 | -0.05 | 0.01 | -0.00 |
| ETHU20260612P00013500 | 13.50 | 0.10 | 0.50 | 0.47 | 105 | 12 | 128.01% | -0.24 | 0.11 | -0.06 | 0.01 | -0.00 |
| ETHU20260612P00014000 | 14.00 | 0.45 | 0.70 | 0.50 | 75 | 63 | 119.16% | -0.30 | 0.13 | -0.06 | 0.01 | -0.00 |
| ETHU20260612P00014500 | 14.50 | 0.45 | 1.00 | 0.85 | 13 | 28 | 113.40% | -0.36 | 0.15 | -0.06 | 0.01 | -0.00 |
| ETHU20260612P00015000 | 15.00 | 0.75 | 1.05 | 0.97 | 245 | 53 | 115.15% | -0.44 | 0.15 | -0.07 | 0.01 | -0.00 |
| ETHU20260612P00015500 | 15.50 | 0.95 | 1.40 | 1.25 | 6 | 7 | 109.69% | -0.52 | 0.16 | -0.06 | 0.01 | -0.00 |
| ETHU20260612P00016000 | 16.00 | 1.30 | 1.85 | 1.57 | 8 | 49 | 119.72% | -0.58 | 0.14 | -0.07 | 0.01 | -0.00 |
| ETHU20260612P00016500 | 16.50 | 1.45 | 2.20 | 0.00 | 0 | 12 | 120.69% | -0.65 | 0.14 | -0.06 | 0.01 | -0.00 |
| ETHU20260612P00017000 | 17.00 | 1.90 | 2.55 | 2.29 | 2 | 208 | 111.51% | -0.73 | 0.13 | -0.05 | 0.01 | -0.00 |
| ETHU20260612P00017500 | 17.50 | 2.35 | 3.10 | 0.00 | 0 | 112 | 125.70% | -0.75 | 0.11 | -0.06 | 0.01 | -0.00 |
| ETHU20260612P00018000 | 18.00 | 2.65 | 3.50 | 0.00 | 0 | 77 | 131.47% | -0.78 | 0.10 | -0.05 | 0.01 | -0.00 |
| ETHU20260612P00018500 | 18.50 | 3.10 | 4.00 | 3.40 | 1 | 59 | 139.60% | -0.80 | 0.09 | -0.05 | 0.01 | -0.00 |
| ETHU20260612P00019000 | 19.00 | 3.70 | 4.30 | 3.95 | 4 | 122 | 142.31% | -0.83 | 0.08 | -0.05 | 0.01 | -0.00 |
| ETHU20260612P00019500 | 19.50 | 4.00 | 4.80 | 4.40 | 1 | 35 | 143.21% | -0.86 | 0.07 | -0.04 | 0.00 | -0.00 |
| ETHU20260612P00020000 | 20.00 | 4.60 | 5.30 | 5.10 | 3 | 49 | 129.33% | -0.91 | 0.06 | -0.03 | 0.00 | -0.00 |
| ETHU20260612P00020500 | 20.50 | 5.10 | 5.90 | 5.60 | 2 | 6 | 150.89% | -0.89 | 0.05 | -0.04 | 0.00 | -0.00 |
| ETHU20260612P00021000 | 21.00 | 5.50 | 6.40 | 0.00 | 0 | 20 | 146.01% | -0.91 | 0.05 | -0.03 | 0.00 | -0.00 |
| ETHU20260612P00021500 | 21.50 | 6.10 | 7.00 | 6.60 | 1 | 29 | 179.61% | -0.88 | 0.05 | -0.05 | 0.00 | -0.00 |
| ETHU20260612P00022000 | 22.00 | 6.50 | 7.40 | 7.20 | 31 | 140 | 161.52% | -0.92 | 0.04 | -0.03 | 0.00 | -0.00 |
| ETHU20260612P00022500 | 22.50 | 6.80 | 8.10 | 0.00 | 0 | 9 | 168.89% | -0.92 | 0.04 | -0.03 | 0.00 | -0.00 |
| ETHU20260612P00023000 | 23.00 | 7.40 | 8.40 | 7.98 | 17 | 137 | 156.98% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| ETHU20260612P00023500 | 23.50 | 7.80 | 9.10 | 0.00 | 0 | 1 | 182.95% | -0.93 | 0.03 | -0.03 | 0.00 | -0.00 |
| ETHU20260612P00024000 | 24.00 | 8.40 | 8.90 | 0.00 | 0 | 63 | 189.67% | -0.93 | 0.03 | -0.03 | 0.00 | -0.01 |
| ETHU20260612P00024500 | 24.50 | 8.80 | 10.10 | 0.00 | 0 | 32 | 196.20% | -0.93 | 0.03 | -0.03 | 0.00 | -0.01 |
| ETHU20260612P00025000 | 25.00 | 9.40 | 10.30 | 0.00 | 0 | 26 | 145.71% | -0.98 | 0.01 | -0.00 | 0.00 | -0.01 |
| ETHU20260612P00025500 | 25.50 | 9.80 | 10.90 | 10.40 | 25 | 29 | 151.15% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| ETHU20260612P00026000 | 26.00 | 10.40 | 11.50 | 0.00 | 0 | 46 | 214.77% | -0.93 | 0.03 | -0.03 | 0.00 | -0.01 |
| ETHU20260612P00026500 | 26.50 | 10.90 | 12.10 | 0.00 | 0 | 3 | 237.25% | -0.92 | 0.03 | -0.04 | 0.00 | -0.01 |
| ETHU20260612P00027000 | 27.00 | 11.30 | 12.50 | 0.00 | 0 | 30 | 204.69% | -0.96 | 0.02 | -0.02 | 0.00 | -0.01 |
| ETHU20260612P00027500 | 27.50 | 11.80 | 13.00 | 0.00 | 0 | 0 | 210.03% | -0.96 | 0.02 | -0.02 | 0.00 | -0.01 |
| ETHU20260612P00028000 | 28.00 | 12.30 | 13.60 | 0.00 | 0 | 2 | 237.46% | -0.94 | 0.02 | -0.03 | 0.00 | -0.01 |
| ETHU20260612P00028500 | 28.50 | 12.70 | 14.00 | 0.00 | 0 | 2 | 181.74% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| ETHU20260612P00029000 | 29.00 | 13.30 | 14.40 | 0.00 | 0 | 1 | 186.51% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| ETHU20260612P00029500 | 29.50 | 13.80 | 14.90 | 0.00 | 0 | 0 | 191.21% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| ETHU20260612P00030000 | 30.00 | 14.30 | 15.50 | 0.00 | 0 | 1 | 235.10% | -0.96 | 0.02 | -0.02 | 0.00 | -0.01 |
| ETHU20260612P00030500 | 30.50 | 14.70 | 16.00 | 0.00 | 0 | 0 | 200.35% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| ETHU20260612P00031000 | 31.00 | 15.20 | 16.60 | 0.00 | 0 | 0 | 244.44% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| ETHU20260612P00031500 | 31.50 | 15.80 | 17.00 | 0.00 | 0 | 0 | 248.97% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| ETHU20260612P00032000 | 32.00 | 16.30 | 17.50 | 0.00 | 0 | 0 | 253.42% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| ETHU20260612P00033000 | 33.00 | 17.20 | 18.50 | 0.00 | 0 | 0 | 221.91% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| ETHU20260612P00034000 | 34.00 | 18.20 | 19.60 | 0.00 | 0 | 0 | 270.44% | -0.96 | 0.01 | -0.02 | 0.00 | -0.01 |
| ETHU20260612P00035000 | 35.00 | 19.20 | 20.50 | 0.00 | 0 | 1 | 237.91% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| ETHU20260612P00036000 | 36.00 | 20.20 | 21.50 | 0.00 | 0 | 1 | 245.54% | -0.98 | 0.01 | -0.01 | 0.00 | -0.01 |
| ETHU20260612P00037000 | 37.00 | 21.30 | 22.50 | 0.00 | 0 | 1 | 293.85% | -0.96 | 0.01 | -0.03 | 0.00 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ETHU20260612C00001000 | 1.00 | 13.50 | 14.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ETHU20260612C00002000 | 2.00 | 12.50 | 13.70 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ETHU20260612C00003000 | 3.00 | 11.50 | 12.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ETHU20260612C00004000 | 4.00 | 10.50 | 11.70 | 0.00 | 0 | 0 | 801.57% | 0.96 | 0.01 | -0.10 | 0.00 | 0.00 |
| ETHU20260612C00005000 | 5.00 | 9.50 | 10.70 | 0.00 | 0 | 0 | 675.23% | 0.94 | 0.01 | -0.10 | 0.00 | 0.00 |
| ETHU20260612C00006000 | 6.00 | 8.50 | 9.80 | 0.00 | 0 | 0 | 610.20% | 0.93 | 0.01 | -0.11 | 0.00 | 0.00 |
| ETHU20260612C00007000 | 7.00 | 7.50 | 8.70 | 0.00 | 0 | 0 | 494.16% | 0.92 | 0.01 | -0.10 | 0.00 | 0.00 |
| ETHU20260612C00008000 | 8.00 | 6.50 | 7.80 | 0.00 | 0 | 0 | 450.54% | 0.90 | 0.02 | -0.11 | 0.00 | 0.00 |
| ETHU20260612C00009000 | 9.00 | 5.60 | 6.80 | 0.00 | 0 | 0 | 180.35% | 0.98 | 0.01 | -0.01 | 0.00 | 0.00 |
| ETHU20260612C00010000 | 10.00 | 4.60 | 5.80 | 0.00 | 0 | 0 | 148.09% | 0.98 | 0.02 | -0.01 | 0.00 | 0.00 |
| ETHU20260612C00011000 | 11.00 | 3.60 | 4.80 | 0.00 | 0 | 0 | 118.49% | 0.98 | 0.03 | -0.01 | 0.00 | 0.00 |
| ETHU20260612C00012000 | 12.00 | 2.90 | 3.80 | 3.47 | 1 | 0 | 141.56% | 0.89 | 0.06 | -0.04 | 0.00 | 0.00 |
| ETHU20260612C00012500 | 12.50 | 2.45 | 3.30 | 0.00 | 0 | 0 | 128.71% | 0.87 | 0.08 | -0.04 | 0.00 | 0.00 |
| ETHU20260612C00013000 | 13.00 | 1.95 | 2.95 | 0.00 | 0 | 16 | 123.86% | 0.82 | 0.09 | -0.05 | 0.01 | 0.00 |
| ETHU20260612C00013500 | 13.50 | 1.70 | 2.40 | 0.00 | 0 | 0 | 119.50% | 0.77 | 0.11 | -0.05 | 0.01 | 0.00 |
| ETHU20260612C00014000 | 14.00 | 1.40 | 1.90 | 0.00 | 0 | 5 | 114.88% | 0.71 | 0.13 | -0.06 | 0.01 | 0.00 |
| ETHU20260612C00014500 | 14.50 | 1.10 | 1.60 | 0.00 | 0 | 0 | 112.50% | 0.64 | 0.15 | -0.06 | 0.01 | 0.00 |
| ETHU20260612C00015000 | 15.00 | 0.80 | 1.45 | 1.05 | 176 | 0 | 117.16% | 0.56 | 0.15 | -0.07 | 0.01 | 0.00 |
| ETHU20260612C00015500 | 15.50 | 0.60 | 0.95 | 0.75 | 5 | 5 | 114.48% | 0.48 | 0.15 | -0.07 | 0.01 | 0.00 |
| ETHU20260612C00016000 | 16.00 | 0.40 | 0.75 | 0.64 | 19 | 18 | 110.44% | 0.40 | 0.15 | -0.06 | 0.01 | 0.00 |
| ETHU20260612C00016500 | 16.50 | 0.20 | 0.70 | 0.50 | 177 | 2 | 113.90% | 0.34 | 0.14 | -0.06 | 0.01 | 0.00 |
| ETHU20260612C00017000 | 17.00 | 0.10 | 0.50 | 0.40 | 213 | 21 | 110.51% | 0.27 | 0.13 | -0.05 | 0.01 | 0.00 |
| ETHU20260612C00017500 | 17.50 | 0.05 | 0.60 | 0.30 | 2 | 5 | 113.72% | 0.22 | 0.12 | -0.05 | 0.01 | 0.00 |
| ETHU20260612C00018000 | 18.00 | 0.05 | 0.30 | 0.22 | 104 | 101 | 114.09% | 0.18 | 0.10 | -0.04 | 0.01 | 0.00 |
| ETHU20260612C00018500 | 18.50 | 0.00 | 0.45 | 0.26 | 10 | 30 | 115.99% | 0.14 | 0.09 | -0.04 | 0.01 | 0.00 |
| ETHU20260612C00019000 | 19.00 | 0.00 | 0.35 | 0.15 | 108 | 101 | 120.95% | 0.12 | 0.07 | -0.03 | 0.00 | 0.00 |
| ETHU20260612C00019500 | 19.50 | 0.00 | 0.45 | 0.00 | 0 | 23 | 130.52% | 0.12 | 0.07 | -0.03 | 0.00 | 0.00 |
| ETHU20260612C00020000 | 20.00 | 0.00 | 0.15 | 0.11 | 1 | 18 | 126.56% | 0.08 | 0.05 | -0.03 | 0.00 | 0.00 |
| ETHU20260612C00020500 | 20.50 | 0.05 | 0.15 | 0.10 | 1 | 36 | 134.82% | 0.08 | 0.05 | -0.03 | 0.00 | 0.00 |
| ETHU20260612C00021000 | 21.00 | 0.05 | 0.15 | 0.10 | 17 | 327 | 142.77% | 0.08 | 0.04 | -0.03 | 0.00 | 0.00 |
| ETHU20260612C00021500 | 21.50 | 0.00 | 0.30 | 0.10 | 2 | 3 | 141.74% | 0.06 | 0.04 | -0.02 | 0.00 | 0.00 |
| ETHU20260612C00022000 | 22.00 | 0.00 | 0.35 | 0.08 | 3 | 59 | 148.86% | 0.06 | 0.03 | -0.02 | 0.00 | 0.00 |
| ETHU20260612C00022500 | 22.50 | 0.00 | 0.40 | 0.00 | 0 | 14 | 192.95% | 0.11 | 0.04 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00023000 | 23.00 | 0.00 | 0.30 | 0.00 | 0 | 48 | 187.39% | 0.09 | 0.04 | -0.04 | 0.00 | 0.00 |
| ETHU20260612C00023500 | 23.50 | 0.00 | 0.35 | 0.00 | 0 | 6 | 201.33% | 0.10 | 0.04 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00024000 | 24.00 | 0.00 | 0.30 | 0.05 | 2 | 50 | 201.21% | 0.08 | 0.03 | -0.04 | 0.00 | 0.00 |
| ETHU20260612C00024500 | 24.50 | 0.00 | 0.05 | 0.05 | 1 | 2 | 151.80% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| ETHU20260612C00025000 | 25.00 | 0.00 | 0.25 | 0.06 | 1 | 156 | 206.23% | 0.07 | 0.03 | -0.04 | 0.00 | 0.00 |
| ETHU20260612C00025500 | 25.50 | 0.00 | 0.35 | 0.00 | 0 | 2 | 227.86% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00026000 | 26.00 | 0.00 | 0.35 | 0.00 | 0 | 150 | 234.02% | 0.09 | 0.03 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00026500 | 26.50 | 0.00 | 0.35 | 0.00 | 0 | 3 | 240.03% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00027000 | 27.00 | 0.00 | 0.35 | 0.00 | 0 | 37 | 245.88% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00027500 | 27.50 | 0.00 | 0.35 | 0.00 | 0 | 1 | 251.58% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00028000 | 28.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 257.13% | 0.08 | 0.03 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00028500 | 28.50 | 0.00 | 0.35 | 0.00 | 0 | 2 | 262.56% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00029000 | 29.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 267.85% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00029500 | 29.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 273.03% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00030000 | 30.00 | 0.00 | 0.35 | 0.00 | 0 | 88 | 278.08% | 0.08 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00030500 | 30.50 | 0.00 | 0.35 | 0.00 | 0 | 10 | 283.03% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00031000 | 31.00 | 0.00 | 0.35 | 0.00 | 0 | 7 | 287.87% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00031500 | 31.50 | 0.00 | 0.35 | 0.00 | 0 | 2 | 292.60% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00032000 | 32.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 297.24% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00033000 | 33.00 | 0.00 | 0.35 | 0.00 | 0 | 2 | 306.25% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00034000 | 34.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 314.90% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00035000 | 35.00 | 0.00 | 0.10 | 0.00 | 0 | 108 | 263.40% | 0.03 | 0.01 | -0.02 | 0.00 | 0.00 |
| ETHU20260612C00036000 | 36.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 331.27% | 0.07 | 0.02 | -0.05 | 0.00 | 0.00 |
| ETHU20260612C00037000 | 37.00 | 0.00 | 0.15 | 0.00 | 0 | 19 | 294.22% | 0.03 | 0.01 | -0.03 | 0.00 | 0.00 |
