Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EZBC20260618P00020000 | 20.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 214.49% | -0.04 | 0.01 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00021000 | 21.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 200.73% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00022000 | 22.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 187.58% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00023000 | 23.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 174.98% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00024000 | 24.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 165.63% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 153.79% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 142.36% | -0.07 | 0.01 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 131.26% | -0.08 | 0.01 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 120.47% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00029000 | 29.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 111.95% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00030000 | 30.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 101.52% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| EZBC20260618P00031000 | 31.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 91.27% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| EZBC20260618P00032000 | 32.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 82.74% | -0.13 | 0.03 | -0.04 | 0.02 | -0.00 |
| EZBC20260618P00033000 | 33.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 74.01% | -0.15 | 0.04 | -0.04 | 0.02 | -0.00 |
| EZBC20260618P00034000 | 34.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 66.31% | -0.17 | 0.05 | -0.04 | 0.02 | -0.00 |
| EZBC20260618P00035000 | 35.00 | 0.10 | 1.20 | 0.55 | 1 | 1 | 62.43% | -0.22 | 0.06 | -0.05 | 0.02 | -0.00 |
| EZBC20260618P00036000 | 36.00 | 0.05 | 1.20 | 0.00 | 0 | 0 | 49.93% | -0.26 | 0.09 | -0.04 | 0.02 | -0.00 |
| EZBC20260618P00037000 | 37.00 | 0.35 | 1.45 | 0.00 | 0 | 0 | 47.64% | -0.35 | 0.10 | -0.05 | 0.03 | -0.00 |
| EZBC20260618P00038000 | 38.00 | 1.00 | 2.15 | 1.45 | 2 | 8 | 43.04% | -0.46 | 0.13 | -0.05 | 0.03 | -0.01 |
| EZBC20260618P00039000 | 39.00 | 1.65 | 2.20 | 0.00 | 0 | 0 | 47.02% | -0.58 | 0.12 | -0.05 | 0.03 | -0.01 |
| EZBC20260618P00040000 | 40.00 | 2.05 | 3.20 | 0.00 | 0 | 1 | 48.37% | -0.68 | 0.11 | -0.05 | 0.03 | -0.01 |
| EZBC20260618P00041000 | 41.00 | 2.80 | 3.90 | 0.00 | 0 | 0 | 46.94% | -0.79 | 0.10 | -0.04 | 0.02 | -0.01 |
| EZBC20260618P00042000 | 42.00 | 3.70 | 4.80 | 0.00 | 0 | 2 | 46.98% | -0.87 | 0.09 | -0.04 | 0.02 | -0.01 |
| EZBC20260618P00043000 | 43.00 | 4.70 | 5.80 | 4.66 | 1 | 2 | 54.11% | -0.89 | 0.07 | -0.04 | 0.01 | -0.01 |
| EZBC20260618P00044000 | 44.00 | 5.50 | 6.60 | 0.00 | 0 | 0 | 49.62% | -0.97 | 0.06 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00045000 | 45.00 | 6.50 | 8.10 | 0.00 | 0 | 0 | 87.77% | -0.81 | 0.05 | -0.07 | 0.02 | -0.01 |
| EZBC20260618P00046000 | 46.00 | 7.60 | 8.50 | 0.00 | 0 | 0 | 94.72% | -0.82 | 0.04 | -0.07 | 0.02 | -0.01 |
| EZBC20260618P00047000 | 47.00 | 8.50 | 9.70 | 0.00 | 0 | 0 | 111.19% | -0.80 | 0.04 | -0.09 | 0.02 | -0.01 |
| EZBC20260618P00048000 | 48.00 | 9.60 | 10.70 | 0.00 | 0 | 0 | 70.52% | -0.98 | 0.03 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00049000 | 49.00 | 10.60 | 11.50 | 0.00 | 0 | 0 | 113.80% | -0.85 | 0.03 | -0.08 | 0.02 | -0.01 |
| EZBC20260618P00050000 | 50.00 | 11.60 | 12.70 | 0.00 | 0 | 1 | 79.83% | -0.98 | 0.02 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00051000 | 51.00 | 12.60 | 13.70 | 0.00 | 0 | 0 | 84.26% | -0.98 | 0.02 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00052000 | 52.00 | 13.60 | 14.50 | 0.00 | 0 | 0 | 130.79% | -0.86 | 0.02 | -0.08 | 0.02 | -0.01 |
| EZBC20260618P00053000 | 53.00 | 14.60 | 15.50 | 0.00 | 0 | 0 | 136.07% | -0.87 | 0.02 | -0.08 | 0.02 | -0.01 |
| EZBC20260618P00054000 | 54.00 | 15.60 | 16.50 | 0.00 | 0 | 0 | 141.20% | -0.87 | 0.02 | -0.08 | 0.02 | -0.01 |
| EZBC20260618P00055000 | 55.00 | 16.60 | 17.70 | 0.00 | 0 | 0 | 100.74% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00056000 | 56.00 | 17.60 | 18.70 | 0.00 | 0 | 0 | 104.58% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00057000 | 57.00 | 18.60 | 19.70 | 0.00 | 0 | 0 | 108.33% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00058000 | 58.00 | 19.60 | 20.70 | 0.00 | 0 | 0 | 111.99% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00059000 | 59.00 | 20.60 | 21.70 | 0.00 | 0 | 0 | 115.56% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00060000 | 60.00 | 21.60 | 22.70 | 0.00 | 0 | 0 | 119.06% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00061000 | 61.00 | 22.60 | 23.70 | 0.00 | 0 | 0 | 122.47% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00062000 | 62.00 | 23.60 | 24.70 | 0.00 | 0 | 0 | 125.81% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00063000 | 63.00 | 24.60 | 25.70 | 0.00 | 0 | 0 | 129.09% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00064000 | 64.00 | 25.60 | 26.60 | 0.00 | 0 | 0 | 192.18% | -0.88 | 0.02 | -0.10 | 0.02 | -0.01 |
| EZBC20260618P00065000 | 65.00 | 26.60 | 27.70 | 0.00 | 0 | 0 | 135.43% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00066000 | 66.00 | 27.60 | 28.70 | 0.00 | 0 | 1 | 138.51% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| EZBC20260618P00067000 | 67.00 | 28.60 | 29.70 | 0.00 | 0 | 0 | 141.53% | -0.99 | 0.01 | -0.03 | 0.00 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| EZBC20260618C00020000 | 20.00 | 17.00 | 18.60 | 0.00 | 0 | 0 | 208.32% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| EZBC20260618C00021000 | 21.00 | 16.00 | 17.60 | 0.00 | 0 | 0 | 194.65% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| EZBC20260618C00022000 | 22.00 | 15.50 | 16.40 | 0.00 | 0 | 0 | 181.59% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| EZBC20260618C00023000 | 23.00 | 14.50 | 15.50 | 0.00 | 0 | 0 | 181.00% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| EZBC20260618C00024000 | 24.00 | 13.60 | 14.50 | 0.00 | 0 | 0 | 168.39% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| EZBC20260618C00025000 | 25.00 | 12.60 | 13.50 | 0.00 | 0 | 0 | 156.25% | 0.94 | 0.01 | -0.05 | 0.01 | 0.01 |
| EZBC20260618C00026000 | 26.00 | 11.60 | 12.50 | 0.00 | 0 | 0 | 144.53% | 0.94 | 0.01 | -0.05 | 0.01 | 0.01 |
| EZBC20260618C00027000 | 27.00 | 10.50 | 11.60 | 0.00 | 0 | 0 | 141.71% | 0.92 | 0.01 | -0.06 | 0.01 | 0.01 |
| EZBC20260618C00028000 | 28.00 | 9.60 | 10.70 | 0.00 | 0 | 0 | 122.14% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| EZBC20260618C00029000 | 29.00 | 8.60 | 9.50 | 0.00 | 0 | 0 | 111.39% | 0.92 | 0.02 | -0.04 | 0.01 | 0.01 |
| EZBC20260618C00030000 | 30.00 | 7.70 | 8.70 | 0.00 | 0 | 0 | 114.64% | 0.88 | 0.02 | -0.06 | 0.02 | 0.01 |
| EZBC20260618C00031000 | 31.00 | 6.70 | 7.80 | 0.00 | 0 | 0 | 97.27% | 0.89 | 0.03 | -0.05 | 0.02 | 0.01 |
| EZBC20260618C00032000 | 32.00 | 5.70 | 6.80 | 0.00 | 0 | 0 | 46.76% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| EZBC20260618C00033000 | 33.00 | 4.70 | 5.80 | 0.00 | 0 | 0 | 39.60% | 0.98 | 0.02 | -0.01 | 0.01 | 0.01 |
| EZBC20260618C00034000 | 34.00 | 3.80 | 4.90 | 0.00 | 0 | 0 | 43.92% | 0.92 | 0.05 | -0.02 | 0.01 | 0.01 |
| EZBC20260618C00035000 | 35.00 | 2.65 | 4.00 | 0.00 | 0 | 0 | 52.72% | 0.82 | 0.07 | -0.04 | 0.02 | 0.01 |
| EZBC20260618C00036000 | 36.00 | 2.15 | 3.40 | 0.00 | 0 | 0 | 43.24% | 0.78 | 0.09 | -0.03 | 0.02 | 0.01 |
| EZBC20260618C00037000 | 37.00 | 1.25 | 2.60 | 0.00 | 0 | 0 | 48.31% | 0.66 | 0.10 | -0.05 | 0.03 | 0.01 |
| EZBC20260618C00038000 | 38.00 | 1.10 | 2.00 | 0.00 | 0 | 0 | 46.43% | 0.56 | 0.11 | -0.05 | 0.03 | 0.01 |
| EZBC20260618C00039000 | 39.00 | 0.50 | 1.60 | 0.00 | 0 | 0 | 43.55% | 0.44 | 0.12 | -0.04 | 0.03 | 0.01 |
| EZBC20260618C00040000 | 40.00 | 0.10 | 1.20 | 0.00 | 0 | 0 | 43.54% | 0.33 | 0.11 | -0.04 | 0.03 | 0.00 |
| EZBC20260618C00041000 | 41.00 | 0.05 | 1.00 | 0.00 | 0 | 0 | 48.70% | 0.27 | 0.09 | -0.04 | 0.03 | 0.00 |
| EZBC20260618C00042000 | 42.00 | 0.05 | 0.90 | 0.00 | 0 | 2 | 53.14% | 0.22 | 0.07 | -0.04 | 0.02 | 0.00 |
| EZBC20260618C00043000 | 43.00 | 0.00 | 0.90 | 0.00 | 0 | 0 | 59.77% | 0.19 | 0.06 | -0.04 | 0.02 | 0.00 |
| EZBC20260618C00044000 | 44.00 | 0.00 | 0.85 | 0.00 | 0 | 0 | 65.75% | 0.17 | 0.05 | -0.04 | 0.02 | 0.00 |
| EZBC20260618C00045000 | 45.00 | 0.00 | 0.80 | 0.00 | 0 | 4 | 71.17% | 0.15 | 0.04 | -0.04 | 0.02 | 0.00 |
| EZBC20260618C00046000 | 46.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 77.55% | 0.14 | 0.04 | -0.04 | 0.02 | 0.00 |
| EZBC20260618C00047000 | 47.00 | 0.00 | 0.75 | 0.00 | 0 | 49 | 82.13% | 0.13 | 0.03 | -0.04 | 0.02 | 0.00 |
| EZBC20260618C00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 87.91% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| EZBC20260618C00049000 | 49.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 93.48% | 0.12 | 0.03 | -0.05 | 0.02 | 0.00 |
| EZBC20260618C00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 7 | 98.83% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 104.00% | 0.11 | 0.02 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 109.00% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.84% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 118.53% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 123.08% | 0.10 | 0.02 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00056000 | 56.00 | 0.00 | 0.35 | 0.00 | 0 | 0 | 108.62% | 0.06 | 0.01 | -0.03 | 0.01 | 0.00 |
| EZBC20260618C00057000 | 57.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 129.77% | 0.09 | 0.02 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00058000 | 58.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 133.92% | 0.08 | 0.02 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00059000 | 59.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 137.96% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00060000 | 60.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 141.91% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00061000 | 61.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 145.76% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00062000 | 62.00 | 0.00 | 0.70 | 0.00 | 0 | 2 | 149.52% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00063000 | 63.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 153.20% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00064000 | 64.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 156.79% | 0.08 | 0.01 | -0.05 | 0.01 | 0.00 |
| EZBC20260618C00065000 | 65.00 | 0.00 | 0.70 | 0.00 | 0 | 0 | 160.30% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| EZBC20260618C00066000 | 66.00 | 0.00 | 0.35 | 0.00 | 0 | 1 | 143.82% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| EZBC20260618C00067000 | 67.00 | 0.00 | 0.70 | 0.00 | 0 | 16 | 167.11% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
