Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAS20260618P00025000 | 25.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 405.13% | -0.03 | 0.00 | -0.15 | 0.01 | -0.00 |
| HAS20260618P00027500 | 27.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 375.63% | -0.03 | 0.00 | -0.15 | 0.01 | -0.00 |
| HAS20260618P00030000 | 30.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 348.95% | -0.03 | 0.00 | -0.15 | 0.01 | -0.00 |
| HAS20260618P00032500 | 32.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 324.60% | -0.04 | 0.00 | -0.15 | 0.01 | -0.00 |
| HAS20260618P00035000 | 35.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 302.17% | -0.04 | 0.00 | -0.15 | 0.01 | -0.00 |
| HAS20260618P00037500 | 37.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 281.38% | -0.04 | 0.00 | -0.15 | 0.02 | -0.00 |
| HAS20260618P00040000 | 40.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 261.99% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| HAS20260618P00042500 | 42.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 243.79% | -0.05 | 0.00 | -0.14 | 0.02 | -0.00 |
| HAS20260618P00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 24 | 122.06% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20260618P00047500 | 47.50 | 0.00 | 2.15 | 0.00 | 0 | 2 | 210.37% | -0.06 | 0.00 | -0.14 | 0.02 | -0.00 |
| HAS20260618P00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 194.91% | -0.06 | 0.00 | -0.14 | 0.02 | -0.00 |
| HAS20260618P00052500 | 52.50 | 0.00 | 1.55 | 0.00 | 0 | 1 | 154.79% | -0.05 | 0.00 | -0.08 | 0.02 | -0.00 |
| HAS20260618P00055000 | 55.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 85.93% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20260618P00057500 | 57.50 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.37% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| HAS20260618P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 50 | 76.51% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HAS20260618P00062500 | 62.50 | 0.00 | 2.15 | 0.00 | 0 | 5 | 126.46% | -0.10 | 0.01 | -0.12 | 0.03 | -0.00 |
| HAS20260618P00065000 | 65.00 | 0.00 | 0.15 | 0.00 | 0 | 46 | 64.28% | -0.02 | 0.00 | -0.02 | 0.01 | -0.00 |
| HAS20260618P00067500 | 67.50 | 0.00 | 2.15 | 0.00 | 0 | 39 | 101.91% | -0.12 | 0.01 | -0.11 | 0.03 | -0.00 |
| HAS20260618P00070000 | 70.00 | 0.00 | 2.20 | 0.00 | 0 | 42 | 90.66% | -0.13 | 0.01 | -0.11 | 0.04 | -0.00 |
| HAS20260618P00072500 | 72.50 | 0.00 | 2.25 | 0.00 | 0 | 22 | 79.43% | -0.15 | 0.02 | -0.11 | 0.04 | -0.01 |
| HAS20260618P00075000 | 75.00 | 0.00 | 0.65 | 0.00 | 0 | 102 | 46.43% | -0.09 | 0.02 | -0.04 | 0.03 | -0.00 |
| HAS20260618P00077500 | 77.50 | 0.15 | 0.60 | 0.00 | 0 | 238 | 41.10% | -0.14 | 0.03 | -0.05 | 0.04 | -0.00 |
| HAS20260618P00080000 | 80.00 | 0.40 | 1.25 | 0.00 | 0 | 561 | 37.47% | -0.22 | 0.05 | -0.06 | 0.05 | -0.01 |
| HAS20260618P00082500 | 82.50 | 1.00 | 2.50 | 1.40 | 5 | 65 | 36.22% | -0.35 | 0.06 | -0.08 | 0.06 | -0.01 |
| HAS20260618P00085000 | 85.00 | 2.05 | 3.40 | 2.55 | 14 | 4,179 | 34.80% | -0.51 | 0.07 | -0.08 | 0.07 | -0.02 |
| HAS20260618P00087500 | 87.50 | 3.60 | 5.00 | 4.02 | 1 | 151 | 36.92% | -0.66 | 0.06 | -0.08 | 0.06 | -0.02 |
| HAS20260618P00090000 | 90.00 | 5.30 | 7.00 | 5.98 | 1 | 738 | 37.24% | -0.79 | 0.05 | -0.07 | 0.05 | -0.02 |
| HAS20260618P00092500 | 92.50 | 7.80 | 9.40 | 0.00 | 0 | 170 | 45.10% | -0.83 | 0.04 | -0.07 | 0.04 | -0.02 |
| HAS20260618P00095000 | 95.00 | 9.90 | 12.10 | 9.97 | 1 | 4,122 | 52.09% | -0.86 | 0.03 | -0.07 | 0.04 | -0.02 |
| HAS20260618P00097500 | 97.50 | 12.10 | 14.80 | 0.00 | 0 | 3 | 49.49% | -0.93 | 0.02 | -0.05 | 0.02 | -0.02 |
| HAS20260618P00100000 | 100.00 | 14.10 | 16.80 | 0.00 | 0 | 3,508 | 85.67% | -0.81 | 0.02 | -0.13 | 0.05 | -0.02 |
| HAS20260618P00105000 | 105.00 | 18.80 | 22.00 | 0.00 | 0 | 0 | 100.68% | -0.83 | 0.02 | -0.15 | 0.04 | -0.03 |
| HAS20260618P00110000 | 110.00 | 24.20 | 27.00 | 0.00 | 0 | 0 | 65.35% | -0.99 | 0.01 | -0.02 | 0.01 | -0.01 |
| HAS20260618P00115000 | 115.00 | 28.80 | 32.00 | 0.00 | 0 | 0 | 126.88% | -0.86 | 0.01 | -0.16 | 0.04 | -0.03 |
| HAS20260618P00120000 | 120.00 | 33.80 | 37.00 | 0.00 | 0 | 0 | 138.55% | -0.87 | 0.01 | -0.17 | 0.04 | -0.03 |
| HAS20260618P00125000 | 125.00 | 38.80 | 42.20 | 0.00 | 0 | 0 | 149.45% | -0.87 | 0.01 | -0.18 | 0.04 | -0.03 |
| HAS20260618P00130000 | 130.00 | 43.80 | 47.20 | 0.00 | 0 | 0 | 159.69% | -0.88 | 0.01 | -0.18 | 0.03 | -0.03 |
| HAS20260618P00135000 | 135.00 | 48.80 | 52.10 | 0.00 | 0 | 0 | 169.36% | -0.88 | 0.01 | -0.19 | 0.03 | -0.03 |
| HAS20260618P00140000 | 140.00 | 53.80 | 57.20 | 0.00 | 0 | 0 | 178.52% | -0.89 | 0.01 | -0.19 | 0.03 | -0.03 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HAS20260618C00025000 | 25.00 | 57.20 | 61.30 | 0.00 | 0 | 0 | 470.21% | 0.96 | 0.00 | -0.22 | 0.01 | 0.01 |
| HAS20260618C00027500 | 27.50 | 54.80 | 58.80 | 0.00 | 0 | 0 | 435.86% | 0.96 | 0.00 | -0.22 | 0.02 | 0.01 |
| HAS20260618C00030000 | 30.00 | 52.30 | 56.40 | 0.00 | 0 | 0 | 234.07% | 0.99 | 0.00 | -0.02 | 0.00 | 0.01 |
| HAS20260618C00032500 | 32.50 | 49.90 | 53.90 | 0.00 | 0 | 0 | 200.04% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| HAS20260618C00035000 | 35.00 | 47.40 | 51.40 | 0.00 | 0 | 0 | 183.88% | 1.00 | 0.00 | -0.01 | 0.00 | 0.01 |
| HAS20260618C00037500 | 37.50 | 44.80 | 48.90 | 0.00 | 0 | 0 | 327.10% | 0.94 | 0.00 | -0.21 | 0.02 | 0.01 |
| HAS20260618C00040000 | 40.00 | 42.30 | 46.40 | 0.00 | 0 | 0 | 304.87% | 0.94 | 0.00 | -0.21 | 0.02 | 0.01 |
| HAS20260618C00042500 | 42.50 | 39.80 | 43.90 | 0.00 | 0 | 1 | 284.06% | 0.93 | 0.00 | -0.21 | 0.02 | 0.01 |
| HAS20260618C00045000 | 45.00 | 37.40 | 41.40 | 0.00 | 0 | 0 | 264.47% | 0.93 | 0.00 | -0.21 | 0.02 | 0.01 |
| HAS20260618C00047500 | 47.50 | 35.60 | 38.90 | 0.00 | 0 | 0 | 158.49% | 0.98 | 0.00 | -0.05 | 0.01 | 0.02 |
| HAS20260618C00050000 | 50.00 | 32.90 | 36.30 | 0.00 | 0 | 0 | 150.25% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| HAS20260618C00052500 | 52.50 | 30.40 | 33.90 | 0.00 | 0 | 0 | 137.86% | 0.97 | 0.00 | -0.05 | 0.01 | 0.02 |
| HAS20260618C00055000 | 55.00 | 28.60 | 31.40 | 0.00 | 0 | 1 | 144.89% | 0.95 | 0.00 | -0.08 | 0.02 | 0.02 |
| HAS20260618C00057500 | 57.50 | 25.40 | 28.90 | 0.00 | 0 | 0 | 114.65% | 0.96 | 0.00 | -0.05 | 0.01 | 0.02 |
| HAS20260618C00060000 | 60.00 | 23.00 | 26.40 | 0.00 | 0 | 12 | 86.51% | 0.98 | 0.00 | -0.02 | 0.01 | 0.02 |
| HAS20260618C00062500 | 62.50 | 20.60 | 23.90 | 0.00 | 0 | 0 | 96.13% | 0.95 | 0.01 | -0.05 | 0.02 | 0.02 |
| HAS20260618C00065000 | 65.00 | 18.10 | 21.40 | 0.00 | 0 | 0 | 85.68% | 0.95 | 0.01 | -0.05 | 0.02 | 0.02 |
| HAS20260618C00067500 | 67.50 | 15.50 | 18.90 | 0.00 | 0 | 0 | 75.50% | 0.94 | 0.01 | -0.05 | 0.02 | 0.02 |
| HAS20260618C00070000 | 70.00 | 13.10 | 15.80 | 0.00 | 0 | 4 | 63.23% | 0.94 | 0.01 | -0.04 | 0.02 | 0.03 |
| HAS20260618C00072500 | 72.50 | 10.60 | 14.00 | 0.00 | 0 | 0 | 55.78% | 0.92 | 0.02 | -0.04 | 0.03 | 0.03 |
| HAS20260618C00075000 | 75.00 | 8.20 | 11.00 | 0.00 | 0 | 1 | 52.60% | 0.88 | 0.02 | -0.06 | 0.03 | 0.03 |
| HAS20260618C00077500 | 77.50 | 6.40 | 8.70 | 0.00 | 0 | 1 | 49.34% | 0.82 | 0.03 | -0.07 | 0.04 | 0.03 |
| HAS20260618C00080000 | 80.00 | 3.90 | 6.80 | 0.00 | 0 | 27 | 39.44% | 0.77 | 0.04 | -0.07 | 0.05 | 0.02 |
| HAS20260618C00082500 | 82.50 | 2.90 | 4.30 | 0.00 | 0 | 49 | 35.78% | 0.65 | 0.06 | -0.08 | 0.06 | 0.02 |
| HAS20260618C00085000 | 85.00 | 1.80 | 2.70 | 2.25 | 17 | 848 | 33.73% | 0.49 | 0.07 | -0.08 | 0.07 | 0.02 |
| HAS20260618C00087500 | 87.50 | 0.90 | 1.70 | 1.45 | 3 | 53 | 34.05% | 0.33 | 0.06 | -0.07 | 0.06 | 0.01 |
| HAS20260618C00090000 | 90.00 | 0.60 | 1.10 | 0.60 | 2 | 495 | 35.06% | 0.21 | 0.05 | -0.06 | 0.05 | 0.01 |
| HAS20260618C00092500 | 92.50 | 0.15 | 0.45 | 0.40 | 50 | 284 | 37.98% | 0.14 | 0.03 | -0.05 | 0.04 | 0.00 |
| HAS20260618C00095000 | 95.00 | 0.10 | 0.25 | 0.29 | 1 | 491 | 38.82% | 0.08 | 0.02 | -0.03 | 0.03 | 0.00 |
| HAS20260618C00097500 | 97.50 | 0.05 | 0.40 | 0.00 | 0 | 613 | 40.20% | 0.05 | 0.01 | -0.02 | 0.02 | 0.00 |
| HAS20260618C00100000 | 100.00 | 0.05 | 0.15 | 0.10 | 43 | 1,923 | 44.10% | 0.04 | 0.01 | -0.02 | 0.01 | 0.00 |
| HAS20260618C00105000 | 105.00 | 0.00 | 0.50 | 0.01 | 4 | 2,326 | 64.19% | 0.06 | 0.01 | -0.04 | 0.02 | 0.00 |
| HAS20260618C00110000 | 110.00 | 0.00 | 0.35 | 0.05 | 2 | 598 | 68.27% | 0.04 | 0.01 | -0.03 | 0.01 | 0.00 |
| HAS20260618C00115000 | 115.00 | 0.00 | 0.55 | 0.00 | 0 | 132 | 86.17% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| HAS20260618C00120000 | 120.00 | 0.00 | 0.60 | 0.00 | 0 | 30 | 97.00% | 0.05 | 0.01 | -0.05 | 0.02 | 0.00 |
| HAS20260618C00125000 | 125.00 | 0.00 | 0.10 | 0.00 | 0 | 45 | 81.23% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| HAS20260618C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 148.08% | 0.10 | 0.01 | -0.15 | 0.03 | 0.00 |
| HAS20260618C00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 157.29% | 0.10 | 0.01 | -0.15 | 0.03 | 0.00 |
| HAS20260618C00140000 | 140.00 | 0.00 | 0.10 | 0.00 | 0 | 90 | 101.10% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
