Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20260618P00045000 | 45.00 | 0.00 | 1.60 | 0.00 | 0 | 2 | 254.18% | -0.03 | 0.00 | -0.12 | 0.02 | -0.00 |
| HACK20260618P00050000 | 50.00 | 0.00 | 1.60 | 0.00 | 0 | 2 | 225.34% | -0.04 | 0.00 | -0.12 | 0.02 | -0.00 |
| HACK20260618P00055000 | 55.00 | 0.00 | 1.60 | 0.00 | 0 | 42 | 199.24% | -0.04 | 0.00 | -0.12 | 0.02 | -0.00 |
| HACK20260618P00060000 | 60.00 | 0.00 | 1.60 | 0.00 | 0 | 18 | 175.33% | -0.05 | 0.00 | -0.12 | 0.02 | -0.00 |
| HACK20260618P00065000 | 65.00 | 0.00 | 1.65 | 0.00 | 0 | 34 | 154.30% | -0.05 | 0.00 | -0.11 | 0.02 | -0.00 |
| HACK20260618P00070000 | 70.00 | 0.00 | 0.20 | 0.00 | 0 | 33 | 89.59% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| HACK20260618P00075000 | 75.00 | 0.00 | 1.65 | 0.00 | 0 | 17 | 113.79% | -0.07 | 0.01 | -0.11 | 0.03 | -0.00 |
| HACK20260618P00077000 | 77.00 | 0.00 | 1.65 | 0.00 | 0 | 4 | 106.18% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| HACK20260618P00078000 | 78.00 | 0.00 | 1.55 | 0.00 | 0 | 4 | 100.76% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| HACK20260618P00079000 | 79.00 | 0.00 | 1.70 | 0.00 | 0 | 3 | 99.49% | -0.08 | 0.01 | -0.10 | 0.03 | -0.00 |
| HACK20260618P00080000 | 80.00 | 0.00 | 1.70 | 0.00 | 0 | 31 | 95.77% | -0.09 | 0.01 | -0.10 | 0.03 | -0.00 |
| HACK20260618P00081000 | 81.00 | 0.00 | 0.45 | 0.00 | 0 | 68 | 66.25% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| HACK20260618P00082000 | 82.00 | 0.00 | 1.70 | 0.00 | 0 | 72 | 88.41% | -0.09 | 0.01 | -0.10 | 0.03 | -0.00 |
| HACK20260618P00083000 | 83.00 | 0.00 | 1.00 | 0.00 | 0 | 2 | 73.71% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| HACK20260618P00084000 | 84.00 | 0.00 | 1.75 | 0.00 | 0 | 2 | 81.81% | -0.10 | 0.01 | -0.10 | 0.04 | -0.00 |
| HACK20260618P00085000 | 85.00 | 0.00 | 0.45 | 0.00 | 0 | 12 | 58.43% | -0.05 | 0.01 | -0.04 | 0.02 | -0.00 |
| HACK20260618P00086000 | 86.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 75.19% | -0.11 | 0.01 | -0.10 | 0.04 | -0.00 |
| HACK20260618P00087000 | 87.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 71.56% | -0.12 | 0.01 | -0.10 | 0.04 | -0.01 |
| HACK20260618P00088000 | 88.00 | 0.00 | 1.80 | 0.00 | 0 | 3 | 67.94% | -0.12 | 0.01 | -0.09 | 0.04 | -0.01 |
| HACK20260618P00089000 | 89.00 | 0.00 | 1.85 | 0.00 | 0 | 22 | 64.89% | -0.13 | 0.02 | -0.09 | 0.04 | -0.01 |
| HACK20260618P00090000 | 90.00 | 0.10 | 0.95 | 0.95 | 3 | 16 | 51.50% | -0.10 | 0.02 | -0.06 | 0.04 | -0.00 |
| HACK20260618P00091000 | 91.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 58.65% | -0.15 | 0.02 | -0.09 | 0.05 | -0.01 |
| HACK20260618P00092000 | 92.00 | 0.15 | 2.00 | 0.00 | 0 | 3 | 58.87% | -0.17 | 0.02 | -0.10 | 0.05 | -0.01 |
| HACK20260618P00093000 | 93.00 | 0.30 | 1.05 | 0.00 | 0 | 1 | 44.52% | -0.14 | 0.02 | -0.07 | 0.05 | -0.01 |
| HACK20260618P00094000 | 94.00 | 0.35 | 1.15 | 0.00 | 0 | 1 | 43.13% | -0.16 | 0.03 | -0.07 | 0.05 | -0.01 |
| HACK20260618P00095000 | 95.00 | 0.75 | 1.30 | 1.05 | 1 | 5 | 42.81% | -0.18 | 0.03 | -0.08 | 0.06 | -0.01 |
| HACK20260618P00096000 | 96.00 | 0.65 | 1.05 | 0.00 | 0 | 0 | 39.45% | -0.20 | 0.03 | -0.08 | 0.06 | -0.01 |
| HACK20260618P00097000 | 97.00 | 0.05 | 1.40 | 0.00 | 0 | 2 | 39.94% | -0.24 | 0.04 | -0.09 | 0.06 | -0.01 |
| HACK20260618P00098000 | 98.00 | 0.10 | 3.10 | 0.00 | 0 | 0 | 39.04% | -0.28 | 0.04 | -0.09 | 0.07 | -0.01 |
| HACK20260618P00099000 | 99.00 | 1.40 | 2.15 | 0.00 | 0 | 0 | 37.64% | -0.32 | 0.05 | -0.09 | 0.07 | -0.01 |
| HACK20260618P00100000 | 100.00 | 2.00 | 2.55 | 1.92 | 19 | 180 | 35.78% | -0.36 | 0.05 | -0.09 | 0.08 | -0.01 |
| HACK20260618P00105000 | 105.00 | 4.10 | 5.10 | 4.42 | 3 | 20 | 34.40% | -0.63 | 0.05 | -0.09 | 0.08 | -0.02 |
| HACK20260618P00110000 | 110.00 | 6.80 | 9.10 | 0.00 | 0 | 0 | 27.64% | -0.90 | 0.03 | -0.03 | 0.04 | -0.02 |
| HACK20260618P00115000 | 115.00 | 11.60 | 13.60 | 0.00 | 0 | 0 | 55.52% | -0.84 | 0.02 | -0.09 | 0.05 | -0.03 |
| HACK20260618P00120000 | 120.00 | 16.40 | 18.60 | 0.00 | 0 | 0 | 68.29% | -0.86 | 0.02 | -0.10 | 0.05 | -0.03 |
| HACK20260618P00125000 | 125.00 | 21.20 | 23.50 | 0.00 | 0 | 0 | 77.48% | -0.88 | 0.01 | -0.10 | 0.04 | -0.03 |
| HACK20260618P00130000 | 130.00 | 26.30 | 28.60 | 0.00 | 0 | 0 | 90.67% | -0.89 | 0.01 | -0.12 | 0.04 | -0.03 |
| HACK20260618P00135000 | 135.00 | 31.30 | 33.50 | 0.00 | 0 | 0 | 97.92% | -0.90 | 0.01 | -0.11 | 0.04 | -0.03 |
| HACK20260618P00140000 | 140.00 | 36.30 | 38.50 | 0.00 | 0 | 0 | 107.20% | -0.91 | 0.01 | -0.12 | 0.03 | -0.03 |
| HACK20260618P00145000 | 145.00 | 41.30 | 43.50 | 0.00 | 0 | 0 | 115.95% | -0.91 | 0.01 | -0.12 | 0.03 | -0.03 |
| HACK20260618P00150000 | 150.00 | 46.30 | 48.60 | 0.00 | 0 | 0 | 127.43% | -0.91 | 0.01 | -0.14 | 0.03 | -0.04 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HACK20260618C00045000 | 45.00 | 56.50 | 59.00 | 0.00 | 0 | 0 | 229.92% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| HACK20260618C00050000 | 50.00 | 51.50 | 53.80 | 0.00 | 0 | 4 | 194.19% | 0.98 | 0.00 | -0.06 | 0.01 | 0.02 |
| HACK20260618C00055000 | 55.00 | 46.40 | 48.90 | 0.00 | 0 | 0 | 178.28% | 0.97 | 0.00 | -0.07 | 0.01 | 0.02 |
| HACK20260618C00060000 | 60.00 | 41.40 | 43.80 | 0.00 | 0 | 1 | 144.73% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| HACK20260618C00065000 | 65.00 | 36.50 | 38.80 | 0.00 | 0 | 0 | 128.72% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| HACK20260618C00070000 | 70.00 | 31.60 | 33.70 | 0.00 | 0 | 20 | 110.08% | 0.96 | 0.00 | -0.05 | 0.02 | 0.03 |
| HACK20260618C00075000 | 75.00 | 26.60 | 28.80 | 0.00 | 0 | 125 | 95.28% | 0.95 | 0.00 | -0.06 | 0.02 | 0.03 |
| HACK20260618C00077000 | 77.00 | 24.50 | 27.00 | 0.00 | 0 | 2 | 90.81% | 0.95 | 0.01 | -0.06 | 0.02 | 0.03 |
| HACK20260618C00078000 | 78.00 | 23.50 | 25.90 | 0.00 | 0 | 4 | 85.05% | 0.95 | 0.01 | -0.05 | 0.02 | 0.03 |
| HACK20260618C00079000 | 79.00 | 22.50 | 24.90 | 0.00 | 0 | 5 | 81.70% | 0.95 | 0.01 | -0.05 | 0.02 | 0.03 |
| HACK20260618C00080000 | 80.00 | 21.60 | 23.90 | 0.00 | 0 | 49 | 80.59% | 0.94 | 0.01 | -0.06 | 0.02 | 0.03 |
| HACK20260618C00081000 | 81.00 | 20.70 | 22.90 | 0.00 | 0 | 3 | 79.27% | 0.94 | 0.01 | -0.06 | 0.03 | 0.03 |
| HACK20260618C00082000 | 82.00 | 19.60 | 21.90 | 0.00 | 0 | 12 | 73.93% | 0.94 | 0.01 | -0.06 | 0.03 | 0.03 |
| HACK20260618C00083000 | 83.00 | 18.60 | 20.90 | 0.00 | 0 | 5 | 70.63% | 0.94 | 0.01 | -0.06 | 0.03 | 0.03 |
| HACK20260618C00084000 | 84.00 | 17.60 | 20.10 | 0.00 | 0 | 99 | 70.96% | 0.92 | 0.01 | -0.07 | 0.03 | 0.03 |
| HACK20260618C00085000 | 85.00 | 16.70 | 19.00 | 17.94 | 6 | 36 | 67.60% | 0.92 | 0.01 | -0.06 | 0.03 | 0.03 |
| HACK20260618C00086000 | 86.00 | 15.80 | 18.00 | 0.00 | 0 | 30 | 65.83% | 0.91 | 0.01 | -0.07 | 0.03 | 0.03 |
| HACK20260618C00087000 | 87.00 | 14.70 | 17.00 | 0.00 | 0 | 9 | 60.92% | 0.91 | 0.01 | -0.06 | 0.03 | 0.03 |
| HACK20260618C00088000 | 88.00 | 13.70 | 16.20 | 0.00 | 0 | 6 | 60.49% | 0.90 | 0.01 | -0.07 | 0.04 | 0.03 |
| HACK20260618C00089000 | 89.00 | 12.90 | 15.00 | 0.00 | 0 | 3 | 58.40% | 0.89 | 0.02 | -0.07 | 0.04 | 0.03 |
| HACK20260618C00090000 | 90.00 | 12.70 | 14.20 | 0.00 | 0 | 151 | 65.12% | 0.85 | 0.02 | -0.10 | 0.05 | 0.03 |
| HACK20260618C00091000 | 91.00 | 11.00 | 13.10 | 0.00 | 0 | 14 | 52.68% | 0.87 | 0.02 | -0.07 | 0.04 | 0.03 |
| HACK20260618C00092000 | 92.00 | 10.00 | 12.20 | 11.10 | 1 | 16 | 51.37% | 0.86 | 0.02 | -0.08 | 0.05 | 0.03 |
| HACK20260618C00093000 | 93.00 | 9.10 | 11.30 | 0.00 | 0 | 11 | 48.78% | 0.84 | 0.02 | -0.08 | 0.05 | 0.03 |
| HACK20260618C00094000 | 94.00 | 8.20 | 10.30 | 0.00 | 0 | 5 | 47.02% | 0.83 | 0.03 | -0.08 | 0.05 | 0.03 |
| HACK20260618C00095000 | 95.00 | 7.50 | 9.60 | 0.00 | 0 | 13 | 47.59% | 0.79 | 0.03 | -0.09 | 0.06 | 0.03 |
| HACK20260618C00096000 | 96.00 | 6.60 | 8.90 | 0.00 | 0 | 3 | 46.76% | 0.76 | 0.03 | -0.10 | 0.06 | 0.03 |
| HACK20260618C00097000 | 97.00 | 5.80 | 8.00 | 0.00 | 0 | 3 | 44.79% | 0.74 | 0.03 | -0.10 | 0.07 | 0.03 |
| HACK20260618C00098000 | 98.00 | 5.20 | 6.60 | 0.00 | 0 | 0 | 39.67% | 0.72 | 0.04 | -0.09 | 0.07 | 0.03 |
| HACK20260618C00099000 | 99.00 | 4.50 | 5.50 | 0.00 | 0 | 0 | 39.91% | 0.67 | 0.04 | -0.10 | 0.07 | 0.03 |
| HACK20260618C00100000 | 100.00 | 3.90 | 4.80 | 4.60 | 1 | 99 | 38.90% | 0.63 | 0.05 | -0.10 | 0.08 | 0.02 |
| HACK20260618C00105000 | 105.00 | 1.65 | 2.20 | 2.25 | 14 | 59 | 36.86% | 0.38 | 0.05 | -0.10 | 0.08 | 0.02 |
| HACK20260618C00110000 | 110.00 | 0.70 | 1.15 | 0.83 | 4 | 63 | 37.61% | 0.18 | 0.03 | -0.07 | 0.06 | 0.01 |
| HACK20260618C00115000 | 115.00 | 0.00 | 1.05 | 0.75 | 2 | 4 | 48.66% | 0.13 | 0.02 | -0.07 | 0.04 | 0.01 |
| HACK20260618C00120000 | 120.00 | 0.05 | 0.95 | 0.00 | 0 | 0 | 57.16% | 0.10 | 0.01 | -0.07 | 0.04 | 0.00 |
| HACK20260618C00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 66.86% | 0.08 | 0.01 | -0.07 | 0.03 | 0.00 |
| HACK20260618C00130000 | 130.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 87.13% | 0.10 | 0.01 | -0.11 | 0.04 | 0.00 |
| HACK20260618C00135000 | 135.00 | 0.00 | 1.65 | 0.00 | 0 | 0 | 96.85% | 0.10 | 0.01 | -0.11 | 0.04 | 0.00 |
| HACK20260618C00140000 | 140.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 105.22% | 0.09 | 0.01 | -0.11 | 0.03 | 0.00 |
| HACK20260618C00145000 | 145.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 113.78% | 0.08 | 0.01 | -0.12 | 0.03 | 0.00 |
| HACK20260618C00150000 | 150.00 | 0.00 | 1.60 | 0.00 | 0 | 0 | 121.88% | 0.08 | 0.01 | -0.12 | 0.03 | 0.00 |
