Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GD20260605C00185000 | 185.00 | 151.20 | 154.40 | 0.00 | 0 | 0 | 384.48% | 0.99 | 0.00 | -0.40 | 0.01 | 0.01 |
| GD20260605C00190000 | 190.00 | 146.30 | 149.40 | 0.00 | 0 | 0 | 303.07% | 1.00 | 0.00 | -0.07 | 0.00 | 0.01 |
| GD20260605C00195000 | 195.00 | 141.20 | 144.40 | 0.00 | 0 | 0 | 316.17% | 0.99 | 0.00 | -0.17 | 0.00 | 0.01 |
| GD20260605C00200000 | 200.00 | 136.60 | 139.40 | 0.00 | 0 | 0 | 302.71% | 0.99 | 0.00 | -0.17 | 0.01 | 0.01 |
| GD20260605C00205000 | 205.00 | 131.30 | 134.40 | 0.00 | 0 | 0 | 330.26% | 0.98 | 0.00 | -0.45 | 0.01 | 0.01 |
| GD20260605C00210000 | 210.00 | 126.30 | 129.50 | 0.00 | 0 | 0 | 310.91% | 0.98 | 0.00 | -0.40 | 0.01 | 0.01 |
| GD20260605C00215000 | 215.00 | 121.30 | 124.50 | 0.00 | 0 | 0 | 302.14% | 0.98 | 0.00 | -0.44 | 0.01 | 0.01 |
| GD20260605C00220000 | 220.00 | 116.60 | 119.50 | 0.00 | 0 | 0 | 242.24% | 0.99 | 0.00 | -0.12 | 0.00 | 0.01 |
| GD20260605C00225000 | 225.00 | 111.40 | 114.50 | 0.00 | 0 | 0 | 254.25% | 0.99 | 0.00 | -0.26 | 0.01 | 0.01 |
| GD20260605C00230000 | 230.00 | 106.30 | 109.50 | 0.00 | 0 | 0 | 257.64% | 0.98 | 0.00 | -0.39 | 0.01 | 0.01 |
| GD20260605C00235000 | 235.00 | 101.60 | 104.50 | 0.00 | 0 | 0 | 244.95% | 0.98 | 0.00 | -0.39 | 0.01 | 0.01 |
| GD20260605C00240000 | 240.00 | 96.70 | 99.40 | 0.00 | 0 | 0 | 232.49% | 0.98 | 0.00 | -0.39 | 0.01 | 0.01 |
| GD20260605C00245000 | 245.00 | 91.70 | 94.40 | 0.00 | 0 | 0 | 194.00% | 0.99 | 0.00 | -0.16 | 0.01 | 0.01 |
| GD20260605C00250000 | 250.00 | 86.70 | 89.40 | 0.00 | 0 | 0 | 204.13% | 0.98 | 0.00 | -0.34 | 0.01 | 0.01 |
| GD20260605C00255000 | 255.00 | 81.70 | 84.40 | 0.00 | 0 | 0 | 178.33% | 0.99 | 0.00 | -0.21 | 0.01 | 0.01 |
| GD20260605C00260000 | 260.00 | 76.30 | 79.40 | 0.00 | 0 | 0 | 167.45% | 0.98 | 0.00 | -0.21 | 0.01 | 0.01 |
| GD20260605C00265000 | 265.00 | 71.40 | 74.40 | 0.00 | 0 | 0 | 176.40% | 0.97 | 0.00 | -0.43 | 0.02 | 0.01 |
| GD20260605C00270000 | 270.00 | 66.40 | 69.40 | 0.00 | 0 | 0 | 170.58% | 0.97 | 0.00 | -0.51 | 0.02 | 0.01 |
| GD20260605C00275000 | 275.00 | 61.50 | 64.40 | 0.00 | 0 | 0 | 150.46% | 0.97 | 0.00 | -0.38 | 0.02 | 0.01 |
| GD20260605C00280000 | 280.00 | 56.00 | 59.40 | 0.00 | 0 | 0 | 139.32% | 0.97 | 0.00 | -0.38 | 0.02 | 0.01 |
| GD20260605C00285000 | 285.00 | 51.00 | 54.40 | 0.00 | 0 | 0 | 128.28% | 0.97 | 0.00 | -0.38 | 0.02 | 0.01 |
| GD20260605C00290000 | 290.00 | 46.70 | 49.40 | 0.00 | 0 | 0 | 119.81% | 0.96 | 0.00 | -0.42 | 0.02 | 0.01 |
| GD20260605C00295000 | 295.00 | 41.20 | 44.40 | 0.00 | 0 | 0 | 110.95% | 0.96 | 0.00 | -0.45 | 0.02 | 0.01 |
| GD20260605C00300000 | 300.00 | 36.40 | 39.40 | 0.00 | 0 | 0 | 93.29% | 0.96 | 0.00 | -0.33 | 0.02 | 0.02 |
| GD20260605C00305000 | 305.00 | 31.30 | 34.50 | 0.00 | 0 | 0 | 75.07% | 0.97 | 0.00 | -0.20 | 0.02 | 0.02 |
| GD20260605C00310000 | 310.00 | 26.00 | 29.50 | 0.00 | 0 | 0 | 54.03% | 0.99 | 0.00 | -0.06 | 0.01 | 0.02 |
| GD20260605C00315000 | 315.00 | 21.80 | 24.60 | 0.00 | 0 | 4 | 71.65% | 0.91 | 0.01 | -0.57 | 0.04 | 0.02 |
| GD20260605C00317500 | 317.50 | 19.10 | 22.10 | 0.00 | 0 | 0 | 65.66% | 0.91 | 0.01 | -0.56 | 0.04 | 0.02 |
| GD20260605C00320000 | 320.00 | 16.40 | 19.70 | 0.00 | 0 | 0 | 51.93% | 0.93 | 0.01 | -0.34 | 0.03 | 0.02 |
| GD20260605C00322500 | 322.50 | 14.50 | 17.30 | 0.00 | 0 | 0 | 51.27% | 0.90 | 0.01 | -0.48 | 0.04 | 0.02 |
| GD20260605C00325000 | 325.00 | 12.00 | 14.90 | 13.67 | 1 | 4 | 42.99% | 0.90 | 0.02 | -0.40 | 0.04 | 0.02 |
| GD20260605C00327500 | 327.50 | 9.70 | 12.50 | 0.00 | 0 | 0 | 38.96% | 0.87 | 0.02 | -0.45 | 0.05 | 0.02 |
| GD20260605C00330000 | 330.00 | 7.20 | 10.20 | 0.00 | 0 | 1 | 35.07% | 0.84 | 0.03 | -0.52 | 0.06 | 0.02 |
| GD20260605C00332500 | 332.50 | 5.20 | 7.90 | 0.00 | 0 | 0 | 36.09% | 0.75 | 0.03 | -0.76 | 0.08 | 0.01 |
| GD20260605C00335000 | 335.00 | 3.50 | 5.30 | 0.00 | 0 | 3 | 27.72% | 0.70 | 0.05 | -0.67 | 0.09 | 0.01 |
| GD20260605C00337500 | 337.50 | 2.05 | 3.70 | 0.00 | 0 | 116 | 27.82% | 0.56 | 0.06 | -0.79 | 0.10 | 0.01 |
| GD20260605C00340000 | 340.00 | 0.90 | 2.40 | 3.40 | 4 | 5 | 27.69% | 0.42 | 0.06 | -0.78 | 0.10 | 0.01 |
| GD20260605C00342500 | 342.50 | 0.50 | 1.60 | 0.00 | 0 | 13 | 27.28% | 0.29 | 0.05 | -0.63 | 0.09 | 0.01 |
| GD20260605C00345000 | 345.00 | 0.30 | 1.05 | 1.20 | 20 | 145 | 28.92% | 0.20 | 0.04 | -0.50 | 0.07 | 0.00 |
| GD20260605C00347500 | 347.50 | 0.00 | 2.85 | 0.00 | 0 | 55 | 46.16% | 0.23 | 0.03 | -0.91 | 0.08 | 0.00 |
| GD20260605C00350000 | 350.00 | 0.00 | 1.35 | 0.00 | 0 | 57 | 39.86% | 0.14 | 0.02 | -0.49 | 0.06 | 0.00 |
| GD20260605C00352500 | 352.50 | 0.00 | 2.65 | 0.00 | 0 | 25 | 57.10% | 0.18 | 0.02 | -0.90 | 0.07 | 0.00 |
| GD20260605C00355000 | 355.00 | 0.10 | 0.40 | 0.25 | 1 | 33 | 40.20% | 0.06 | 0.01 | -0.22 | 0.03 | 0.00 |
| GD20260605C00357500 | 357.50 | 0.05 | 0.65 | 0.00 | 0 | 19 | 48.14% | 0.07 | 0.01 | -0.30 | 0.03 | 0.00 |
| GD20260605C00360000 | 360.00 | 0.00 | 2.60 | 2.50 | 4 | 16 | 74.25% | 0.14 | 0.01 | -0.95 | 0.06 | 0.00 |
| GD20260605C00365000 | 365.00 | 0.00 | 1.50 | 0.00 | 0 | 18 | 73.55% | 0.09 | 0.01 | -0.61 | 0.04 | 0.00 |
| GD20260605C00370000 | 370.00 | 0.00 | 2.60 | 0.00 | 0 | 11 | 95.93% | 0.12 | 0.01 | -1.01 | 0.05 | 0.00 |
| GD20260605C00375000 | 375.00 | 0.00 | 0.25 | 0.00 | 0 | 25 | 66.50% | 0.02 | 0.00 | -0.12 | 0.01 | 0.00 |
| GD20260605C00380000 | 380.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 115.86% | 0.10 | 0.01 | -1.04 | 0.04 | 0.00 |
| GD20260605C00385000 | 385.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 148.07% | 0.14 | 0.01 | -1.80 | 0.05 | 0.00 |
| GD20260605C00390000 | 390.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 158.14% | 0.13 | 0.01 | -1.82 | 0.05 | 0.00 |
| GD20260605C00395000 | 395.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 167.90% | 0.12 | 0.00 | -1.85 | 0.05 | 0.00 |
| GD20260605C00400000 | 400.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 177.39% | 0.12 | 0.00 | -1.87 | 0.05 | 0.00 |
| GD20260605C00405000 | 405.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 186.63% | 0.11 | 0.00 | -1.89 | 0.05 | 0.00 |
| GD20260605C00410000 | 410.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 195.62% | 0.11 | 0.00 | -1.91 | 0.05 | 0.00 |
| GD20260605C00415000 | 415.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 204.40% | 0.11 | 0.00 | -1.92 | 0.05 | 0.00 |
| GD20260605C00420000 | 420.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 212.98% | 0.10 | 0.00 | -1.94 | 0.04 | 0.00 |
| GD20260605C00425000 | 425.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 221.36% | 0.10 | 0.00 | -1.95 | 0.04 | 0.00 |
| GD20260605C00430000 | 430.00 | 0.00 | 2.80 | 0.00 | 0 | 1 | 203.03% | 0.07 | 0.00 | -1.21 | 0.03 | 0.00 |
| GD20260605C00435000 | 435.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 237.60% | 0.09 | 0.00 | -1.98 | 0.04 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| GD20260605P00185000 | 185.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 518.01% | -0.04 | 0.00 | -2.07 | 0.02 | -0.00 |
| GD20260605P00190000 | 190.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 498.43% | -0.04 | 0.00 | -2.06 | 0.02 | -0.00 |
| GD20260605P00195000 | 195.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 479.34% | -0.04 | 0.00 | -2.05 | 0.02 | -0.00 |
| GD20260605P00200000 | 200.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 460.70% | -0.04 | 0.00 | -2.05 | 0.02 | -0.00 |
| GD20260605P00205000 | 205.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 442.48% | -0.05 | 0.00 | -2.04 | 0.02 | -0.00 |
| GD20260605P00210000 | 210.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 424.65% | -0.05 | 0.00 | -2.03 | 0.03 | -0.00 |
| GD20260605P00215000 | 215.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 407.20% | -0.05 | 0.00 | -2.03 | 0.03 | -0.00 |
| GD20260605P00220000 | 220.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 390.09% | -0.05 | 0.00 | -2.02 | 0.03 | -0.00 |
| GD20260605P00225000 | 225.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 373.31% | -0.05 | 0.00 | -2.01 | 0.03 | -0.00 |
| GD20260605P00230000 | 230.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 356.84% | -0.06 | 0.00 | -2.00 | 0.03 | -0.00 |
| GD20260605P00235000 | 235.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 340.65% | -0.06 | 0.00 | -1.99 | 0.03 | -0.00 |
| GD20260605P00240000 | 240.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 324.72% | -0.06 | 0.00 | -1.98 | 0.03 | -0.00 |
| GD20260605P00245000 | 245.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 309.05% | -0.07 | 0.00 | -1.97 | 0.03 | -0.00 |
| GD20260605P00250000 | 250.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 293.59% | -0.07 | 0.00 | -1.96 | 0.03 | -0.00 |
| GD20260605P00255000 | 255.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 278.35% | -0.07 | 0.00 | -1.94 | 0.03 | -0.00 |
| GD20260605P00260000 | 260.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 263.31% | -0.08 | 0.00 | -1.93 | 0.04 | -0.00 |
| GD20260605P00265000 | 265.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 248.44% | -0.08 | 0.00 | -1.91 | 0.04 | -0.00 |
| GD20260605P00270000 | 270.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 233.72% | -0.08 | 0.00 | -1.90 | 0.04 | -0.00 |
| GD20260605P00275000 | 275.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 219.13% | -0.09 | 0.00 | -1.88 | 0.04 | -0.00 |
| GD20260605P00280000 | 280.00 | 0.00 | 1.00 | 0.00 | 0 | 3 | 143.62% | -0.03 | 0.00 | -0.45 | 0.02 | -0.00 |
| GD20260605P00285000 | 285.00 | 0.00 | 3.30 | 0.00 | 0 | 1 | 164.30% | -0.07 | 0.00 | -1.13 | 0.03 | -0.00 |
| GD20260605P00290000 | 290.00 | 0.00 | 3.90 | 0.00 | 0 | 1 | 151.29% | -0.08 | 0.00 | -1.12 | 0.04 | -0.00 |
| GD20260605P00295000 | 295.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 161.64% | -0.12 | 0.00 | -1.78 | 0.05 | -0.00 |
| GD20260605P00300000 | 300.00 | 0.00 | 2.60 | 0.00 | 0 | 1 | 147.33% | -0.13 | 0.01 | -1.74 | 0.05 | -0.00 |
| GD20260605P00305000 | 305.00 | 0.00 | 0.30 | 0.00 | 0 | 1 | 70.67% | -0.02 | 0.00 | -0.14 | 0.01 | -0.00 |
| GD20260605P00310000 | 310.00 | 0.00 | 2.60 | 0.00 | 0 | 2 | 97.72% | -0.11 | 0.01 | -0.99 | 0.05 | -0.00 |
| GD20260605P00315000 | 315.00 | 0.00 | 0.10 | 0.00 | 0 | 14 | 43.77% | -0.01 | 0.00 | -0.05 | 0.01 | -0.00 |
| GD20260605P00317500 | 317.50 | 0.00 | 2.65 | 0.00 | 0 | 0 | 78.47% | -0.13 | 0.01 | -0.96 | 0.05 | -0.00 |
| GD20260605P00320000 | 320.00 | 0.00 | 2.65 | 0.00 | 0 | 19 | 71.73% | -0.14 | 0.01 | -0.94 | 0.06 | -0.00 |
| GD20260605P00322500 | 322.50 | 0.00 | 3.10 | 0.00 | 0 | 0 | 66.96% | -0.16 | 0.01 | -0.98 | 0.06 | -0.00 |
| GD20260605P00325000 | 325.00 | 0.15 | 2.75 | 0.00 | 0 | 6 | 59.87% | -0.18 | 0.02 | -0.95 | 0.07 | -0.00 |
| GD20260605P00327500 | 327.50 | 0.30 | 0.80 | 0.00 | 0 | 32 | 37.74% | -0.12 | 0.02 | -0.41 | 0.05 | -0.00 |
| GD20260605P00330000 | 330.00 | 0.30 | 1.00 | 0.00 | 0 | 118 | 31.48% | -0.14 | 0.03 | -0.40 | 0.06 | -0.00 |
| GD20260605P00332500 | 332.50 | 0.45 | 1.30 | 0.00 | 0 | 35 | 29.71% | -0.21 | 0.04 | -0.54 | 0.07 | -0.00 |
| GD20260605P00335000 | 335.00 | 0.75 | 2.25 | 1.00 | 2 | 23 | 27.59% | -0.30 | 0.05 | -0.66 | 0.09 | -0.01 |
| GD20260605P00337500 | 337.50 | 1.40 | 3.10 | 2.45 | 32 | 58 | 27.18% | -0.44 | 0.06 | -0.78 | 0.10 | -0.01 |
| GD20260605P00340000 | 340.00 | 2.60 | 4.70 | 0.00 | 0 | 205 | 26.21% | -0.58 | 0.06 | -0.74 | 0.10 | -0.01 |
| GD20260605P00342500 | 342.50 | 4.80 | 6.70 | 0.00 | 0 | 1 | 26.76% | -0.72 | 0.05 | -0.62 | 0.09 | -0.01 |
| GD20260605P00345000 | 345.00 | 6.30 | 9.00 | 0.00 | 0 | 5 | 17.76% | -0.93 | 0.03 | -0.14 | 0.04 | -0.01 |
| GD20260605P00347500 | 347.50 | 8.50 | 11.00 | 0.00 | 0 | 12 | 40.69% | -0.80 | 0.03 | -0.72 | 0.07 | -0.01 |
| GD20260605P00350000 | 350.00 | 10.90 | 13.70 | 0.00 | 0 | 12 | 50.30% | -0.81 | 0.02 | -0.86 | 0.07 | -0.01 |
| GD20260605P00352500 | 352.50 | 13.30 | 15.90 | 0.00 | 0 | 80 | 51.92% | -0.85 | 0.02 | -0.73 | 0.06 | -0.01 |
| GD20260605P00355000 | 355.00 | 15.80 | 18.40 | 0.00 | 0 | 0 | 72.07% | -0.80 | 0.02 | -1.25 | 0.07 | -0.01 |
| GD20260605P00357500 | 357.50 | 18.20 | 21.10 | 0.00 | 0 | 0 | 65.41% | -0.86 | 0.01 | -0.83 | 0.06 | -0.01 |
| GD20260605P00360000 | 360.00 | 20.60 | 23.60 | 0.00 | 0 | 0 | 71.04% | -0.87 | 0.01 | -0.84 | 0.05 | -0.01 |
| GD20260605P00365000 | 365.00 | 25.70 | 28.90 | 0.00 | 0 | 0 | 79.77% | -0.89 | 0.01 | -0.80 | 0.05 | -0.01 |
| GD20260605P00370000 | 370.00 | 30.70 | 33.50 | 0.00 | 0 | 0 | 102.33% | -0.87 | 0.01 | -1.22 | 0.05 | -0.01 |
| GD20260605P00375000 | 375.00 | 35.70 | 39.30 | 0.00 | 0 | 0 | 116.72% | -0.87 | 0.01 | -1.37 | 0.05 | -0.01 |
| GD20260605P00380000 | 380.00 | 40.70 | 43.70 | 0.00 | 0 | 0 | 127.04% | -0.88 | 0.01 | -1.40 | 0.05 | -0.01 |
| GD20260605P00385000 | 385.00 | 45.70 | 48.50 | 0.00 | 0 | 0 | 123.49% | -0.91 | 0.01 | -1.00 | 0.04 | -0.01 |
| GD20260605P00390000 | 390.00 | 50.70 | 54.00 | 0.00 | 0 | 0 | 129.93% | -0.92 | 0.00 | -0.94 | 0.04 | -0.01 |
| GD20260605P00395000 | 395.00 | 55.70 | 58.80 | 0.00 | 0 | 0 | 156.04% | -0.90 | 0.00 | -1.46 | 0.05 | -0.02 |
| GD20260605P00400000 | 400.00 | 60.70 | 63.40 | 0.00 | 0 | 0 | 167.42% | -0.90 | 0.00 | -1.55 | 0.04 | -0.02 |
| GD20260605P00405000 | 405.00 | 65.70 | 68.40 | 0.00 | 0 | 0 | 152.32% | -0.94 | 0.00 | -0.88 | 0.03 | -0.01 |
| GD20260605P00410000 | 410.00 | 70.70 | 73.40 | 0.00 | 0 | 0 | 177.67% | -0.92 | 0.00 | -1.35 | 0.04 | -0.02 |
| GD20260605P00415000 | 415.00 | 75.70 | 78.40 | 0.00 | 0 | 0 | 193.61% | -0.91 | 0.00 | -1.59 | 0.04 | -0.02 |
| GD20260605P00420000 | 420.00 | 80.70 | 83.80 | 0.00 | 0 | 0 | 179.15% | -0.94 | 0.00 | -0.98 | 0.03 | -0.02 |
| GD20260605P00425000 | 425.00 | 85.70 | 88.70 | 0.00 | 0 | 0 | 183.22% | -0.94 | 0.00 | -0.90 | 0.03 | -0.02 |
| GD20260605P00430000 | 430.00 | 90.70 | 93.80 | 0.00 | 0 | 0 | 190.55% | -0.95 | 0.00 | -0.91 | 0.03 | -0.02 |
| GD20260605P00435000 | 435.00 | 95.70 | 98.60 | 0.00 | 0 | 0 | 201.40% | -0.94 | 0.00 | -0.99 | 0.03 | -0.02 |
