Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20260605C00020000 | 20.00 | 19.55 | 21.75 | 0.00 | 0 | 0 | 766.86% | 0.94 | 0.01 | -0.62 | 0.00 | 0.00 |
| HAL20260605C00025000 | 25.00 | 15.20 | 16.45 | 15.60 | 2 | 0 | 496.93% | 0.94 | 0.01 | -0.40 | 0.00 | 0.00 |
| HAL20260605C00027000 | 27.00 | 13.30 | 14.40 | 0.00 | 0 | 0 | 421.69% | 0.93 | 0.01 | -0.35 | 0.00 | 0.00 |
| HAL20260605C00028000 | 28.00 | 12.40 | 13.45 | 0.00 | 0 | 15 | 403.57% | 0.92 | 0.01 | -0.39 | 0.00 | 0.00 |
| HAL20260605C00029000 | 29.00 | 11.45 | 12.40 | 11.60 | 4 | 0 | 363.46% | 0.92 | 0.01 | -0.35 | 0.00 | 0.00 |
| HAL20260605C00030000 | 30.00 | 9.95 | 11.30 | 0.00 | 0 | 2 | 313.39% | 0.93 | 0.01 | -0.28 | 0.00 | 0.00 |
| HAL20260605C00031000 | 31.00 | 9.05 | 10.30 | 0.00 | 0 | 1 | 287.32% | 0.92 | 0.02 | -0.27 | 0.00 | 0.00 |
| HAL20260605C00032000 | 32.00 | 8.15 | 9.35 | 0.00 | 0 | 1 | 271.83% | 0.91 | 0.02 | -0.30 | 0.01 | 0.00 |
| HAL20260605C00033000 | 33.00 | 7.25 | 8.30 | 7.53 | 1 | 3 | 236.67% | 0.90 | 0.02 | -0.26 | 0.01 | 0.00 |
| HAL20260605C00034000 | 34.00 | 6.30 | 7.30 | 6.62 | 1 | 0 | 211.90% | 0.89 | 0.03 | -0.26 | 0.01 | 0.00 |
| HAL20260605C00035000 | 35.00 | 5.05 | 6.30 | 5.43 | 1 | 0 | 187.36% | 0.88 | 0.03 | -0.25 | 0.01 | 0.00 |
| HAL20260605C00035500 | 35.50 | 4.65 | 5.90 | 5.09 | 1 | 0 | 190.44% | 0.86 | 0.04 | -0.31 | 0.01 | 0.00 |
| HAL20260605C00036000 | 36.00 | 4.15 | 5.35 | 4.52 | 2 | 0 | 170.41% | 0.86 | 0.04 | -0.27 | 0.01 | 0.00 |
| HAL20260605C00036500 | 36.50 | 3.75 | 5.00 | 4.18 | 2 | 1 | 177.80% | 0.82 | 0.05 | -0.35 | 0.01 | 0.00 |
| HAL20260605C00037000 | 37.00 | 3.25 | 4.40 | 0.00 | 0 | 20 | 151.80% | 0.83 | 0.05 | -0.29 | 0.01 | 0.00 |
| HAL20260605C00037500 | 37.50 | 2.88 | 3.95 | 0.00 | 0 | 3 | 144.84% | 0.81 | 0.06 | -0.31 | 0.01 | 0.00 |
| HAL20260605C00038000 | 38.00 | 2.32 | 3.35 | 0.00 | 0 | 11 | 92.85% | 0.87 | 0.08 | -0.14 | 0.01 | 0.00 |
| HAL20260605C00038500 | 38.50 | 2.04 | 2.77 | 2.44 | 1 | 33 | 97.11% | 0.81 | 0.09 | -0.20 | 0.01 | 0.00 |
| HAL20260605C00039000 | 39.00 | 1.79 | 2.36 | 1.96 | 10 | 138 | 37.83% | 0.96 | 0.08 | -0.02 | 0.00 | 0.00 |
| HAL20260605C00039500 | 39.50 | 1.49 | 1.80 | 1.60 | 100 | 333 | 47.50% | 0.85 | 0.16 | -0.08 | 0.01 | 0.00 |
| HAL20260605C00040000 | 40.00 | 1.16 | 1.30 | 1.25 | 624 | 755 | 44.02% | 0.77 | 0.23 | -0.11 | 0.01 | 0.00 |
| HAL20260605C00040500 | 40.50 | 0.83 | 1.01 | 0.90 | 240 | 480 | 44.66% | 0.64 | 0.27 | -0.14 | 0.01 | 0.00 |
| HAL20260605C00041000 | 41.00 | 0.56 | 0.61 | 0.51 | 428 | 874 | 44.80% | 0.49 | 0.29 | -0.16 | 0.01 | 0.00 |
| HAL20260605C00041500 | 41.50 | 0.34 | 0.38 | 0.35 | 1,806 | 163 | 43.90% | 0.35 | 0.28 | -0.14 | 0.01 | 0.00 |
| HAL20260605C00042000 | 42.00 | 0.19 | 0.22 | 0.22 | 352 | 846 | 46.30% | 0.24 | 0.22 | -0.11 | 0.01 | 0.00 |
| HAL20260605C00042500 | 42.50 | 0.10 | 0.13 | 0.10 | 6 | 120 | 45.65% | 0.14 | 0.16 | -0.07 | 0.01 | 0.00 |
| HAL20260605C00043000 | 43.00 | 0.05 | 0.06 | 0.06 | 19 | 666 | 46.98% | 0.09 | 0.11 | -0.04 | 0.00 | 0.00 |
| HAL20260605C00043500 | 43.50 | 0.03 | 0.04 | 0.04 | 1 | 99 | 48.45% | 0.05 | 0.07 | -0.03 | 0.00 | 0.00 |
| HAL20260605C00044000 | 44.00 | 0.00 | 0.12 | 0.13 | 3 | 135 | 64.27% | 0.07 | 0.07 | -0.05 | 0.00 | 0.00 |
| HAL20260605C00044500 | 44.50 | 0.00 | 0.22 | 0.39 | 1 | 63 | 82.99% | 0.10 | 0.07 | -0.09 | 0.01 | 0.00 |
| HAL20260605C00045000 | 45.00 | 0.00 | 0.11 | 0.42 | 1 | 161 | 90.07% | 0.09 | 0.06 | -0.09 | 0.00 | 0.00 |
| HAL20260605C00045500 | 45.50 | 0.00 | 0.57 | 0.00 | 0 | 36 | 128.54% | 0.15 | 0.06 | -0.21 | 0.01 | 0.00 |
| HAL20260605C00046000 | 46.00 | 0.00 | 0.06 | 0.01 | 3 | 59 | 82.42% | 0.03 | 0.03 | -0.03 | 0.00 | 0.00 |
| HAL20260605C00047000 | 47.00 | 0.00 | 0.11 | 0.00 | 0 | 88 | 105.33% | 0.04 | 0.03 | -0.05 | 0.00 | 0.00 |
| HAL20260605C00048000 | 48.00 | 0.00 | 0.37 | 0.00 | 0 | 31 | 152.28% | 0.09 | 0.04 | -0.15 | 0.00 | 0.00 |
| HAL20260605C00049000 | 49.00 | 0.00 | 0.20 | 0.08 | 1 | 2 | 145.79% | 0.06 | 0.03 | -0.09 | 0.00 | 0.00 |
| HAL20260605C00050000 | 50.00 | 0.00 | 0.95 | 0.00 | 0 | 33 | 231.05% | 0.14 | 0.03 | -0.35 | 0.01 | 0.00 |
| HAL20260605C00051000 | 51.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 260.78% | 0.15 | 0.03 | -0.42 | 0.01 | 0.00 |
| HAL20260605C00052000 | 52.00 | 0.00 | 1.16 | 0.00 | 0 | 0 | 261.78% | 0.13 | 0.03 | -0.37 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAL20260605P00020000 | 20.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 834.20% | -0.07 | 0.01 | -0.79 | 0.00 | -0.00 |
| HAL20260605P00025000 | 25.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 620.43% | -0.10 | 0.01 | -0.76 | 0.01 | -0.00 |
| HAL20260605P00027000 | 27.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 546.10% | -0.11 | 0.01 | -0.74 | 0.01 | -0.00 |
| HAL20260605P00028000 | 28.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 510.70% | -0.12 | 0.01 | -0.73 | 0.01 | -0.00 |
| HAL20260605P00029000 | 29.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 476.29% | -0.13 | 0.01 | -0.72 | 0.01 | -0.00 |
| HAL20260605P00030000 | 30.00 | 0.00 | 2.12 | 0.00 | 0 | 1 | 442.02% | -0.13 | 0.02 | -0.71 | 0.01 | -0.00 |
| HAL20260605P00031000 | 31.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 217.32% | -0.04 | 0.01 | -0.09 | 0.00 | -0.00 |
| HAL20260605P00032000 | 32.00 | 0.00 | 0.49 | 0.00 | 0 | 0 | 267.79% | -0.09 | 0.02 | -0.29 | 0.00 | -0.00 |
| HAL20260605P00033000 | 33.00 | 0.00 | 0.23 | 0.00 | 0 | 42 | 181.17% | -0.05 | 0.02 | -0.10 | 0.00 | -0.00 |
| HAL20260605P00034000 | 34.00 | 0.00 | 0.01 | 0.00 | 0 | 92 | 99.00% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HAL20260605P00035000 | 35.00 | 0.00 | 0.01 | 0.00 | 0 | 55 | 85.05% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| HAL20260605P00035500 | 35.50 | 0.00 | 0.56 | 0.00 | 0 | 742 | 164.33% | -0.11 | 0.04 | -0.21 | 0.01 | -0.00 |
| HAL20260605P00036000 | 36.00 | 0.00 | 0.04 | 0.01 | 1 | 89 | 85.99% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| HAL20260605P00036500 | 36.50 | 0.00 | 0.04 | 0.01 | 2 | 138 | 74.70% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| HAL20260605P00037000 | 37.00 | 0.01 | 0.20 | 0.03 | 9 | 98 | 97.70% | -0.08 | 0.05 | -0.09 | 0.00 | -0.00 |
| HAL20260605P00037500 | 37.50 | 0.00 | 0.23 | 0.03 | 45 | 171 | 59.44% | -0.02 | 0.03 | -0.01 | 0.00 | -0.00 |
| HAL20260605P00038000 | 38.00 | 0.00 | 0.24 | 0.02 | 28 | 552 | 54.35% | -0.03 | 0.04 | -0.02 | 0.00 | -0.00 |
| HAL20260605P00038500 | 38.50 | 0.01 | 0.24 | 0.02 | 20 | 147 | 70.87% | -0.12 | 0.09 | -0.09 | 0.01 | -0.00 |
| HAL20260605P00039000 | 39.00 | 0.04 | 0.05 | 0.06 | 7 | 977 | 48.79% | -0.09 | 0.11 | -0.05 | 0.00 | -0.00 |
| HAL20260605P00039500 | 39.50 | 0.08 | 0.10 | 0.10 | 6 | 118 | 47.66% | -0.15 | 0.16 | -0.08 | 0.01 | -0.00 |
| HAL20260605P00040000 | 40.00 | 0.16 | 0.19 | 0.21 | 25 | 291 | 44.67% | -0.24 | 0.23 | -0.11 | 0.01 | -0.00 |
| HAL20260605P00040500 | 40.50 | 0.29 | 0.34 | 0.40 | 7 | 56 | 44.74% | -0.36 | 0.27 | -0.14 | 0.01 | -0.00 |
| HAL20260605P00041000 | 41.00 | 0.48 | 0.55 | 0.68 | 136 | 134 | 43.61% | -0.51 | 0.30 | -0.15 | 0.01 | -0.00 |
| HAL20260605P00041500 | 41.50 | 0.60 | 0.92 | 0.88 | 14 | 45 | 44.31% | -0.65 | 0.28 | -0.14 | 0.01 | -0.00 |
| HAL20260605P00042000 | 42.00 | 0.90 | 1.30 | 1.17 | 18 | 58 | 46.15% | -0.76 | 0.22 | -0.11 | 0.01 | -0.00 |
| HAL20260605P00042500 | 42.50 | 1.27 | 2.15 | 2.56 | 1 | 56 | 53.97% | -0.82 | 0.16 | -0.11 | 0.01 | -0.00 |
| HAL20260605P00043000 | 43.00 | 1.61 | 2.56 | 0.00 | 0 | 65 | 41.81% | -0.94 | 0.10 | -0.03 | 0.00 | -0.00 |
| HAL20260605P00043500 | 43.50 | 1.87 | 3.75 | 0.00 | 0 | 1 | 87.31% | -0.81 | 0.10 | -0.17 | 0.01 | -0.00 |
| HAL20260605P00044000 | 44.00 | 2.35 | 4.20 | 0.00 | 0 | 0 | 92.75% | -0.84 | 0.09 | -0.16 | 0.01 | -0.00 |
| HAL20260605P00044500 | 44.50 | 3.00 | 3.95 | 0.00 | 0 | 1 | 124.68% | -0.80 | 0.07 | -0.26 | 0.01 | -0.00 |
| HAL20260605P00045000 | 45.00 | 3.55 | 5.15 | 0.00 | 0 | 0 | 125.23% | -0.83 | 0.07 | -0.23 | 0.01 | -0.00 |
| HAL20260605P00045500 | 45.50 | 4.15 | 5.50 | 4.83 | 1 | 0 | 127.57% | -0.85 | 0.06 | -0.20 | 0.01 | -0.00 |
| HAL20260605P00046000 | 46.00 | 4.65 | 5.90 | 5.24 | 1 | 1 | 128.58% | -0.88 | 0.05 | -0.17 | 0.01 | -0.00 |
| HAL20260605P00047000 | 47.00 | 5.65 | 7.15 | 0.00 | 0 | 1 | 164.60% | -0.85 | 0.05 | -0.26 | 0.01 | -0.00 |
| HAL20260605P00048000 | 48.00 | 6.55 | 8.35 | 0.00 | 0 | 0 | 188.64% | -0.85 | 0.04 | -0.30 | 0.01 | -0.00 |
| HAL20260605P00049000 | 49.00 | 7.45 | 9.35 | 0.00 | 0 | 0 | 197.12% | -0.87 | 0.03 | -0.27 | 0.01 | -0.00 |
| HAL20260605P00050000 | 50.00 | 8.35 | 10.40 | 0.00 | 0 | 0 | 208.12% | -0.89 | 0.03 | -0.26 | 0.01 | -0.00 |
| HAL20260605P00051000 | 51.00 | 9.15 | 11.15 | 0.00 | 0 | 0 | 222.56% | -0.89 | 0.03 | -0.26 | 0.01 | -0.00 |
| HAL20260605P00052000 | 52.00 | 10.10 | 12.80 | 0.00 | 0 | 0 | 249.62% | -0.88 | 0.03 | -0.32 | 0.01 | -0.00 |
