Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HON20260605P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 462.62% | -0.03 | 0.00 | -0.95 | 0.01 | -0.00 |
| HON20260605P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 435.58% | -0.03 | 0.00 | -0.95 | 0.01 | -0.00 |
| HON20260605P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 409.49% | -0.04 | 0.00 | -0.95 | 0.01 | -0.00 |
| HON20260605P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 384.25% | -0.04 | 0.00 | -0.94 | 0.01 | -0.00 |
| HON20260605P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 359.79% | -0.04 | 0.00 | -0.94 | 0.01 | -0.00 |
| HON20260605P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 336.04% | -0.04 | 0.00 | -0.93 | 0.02 | -0.00 |
| HON20260605P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 312.92% | -0.05 | 0.00 | -0.93 | 0.02 | -0.00 |
| HON20260605P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 290.39% | -0.05 | 0.00 | -0.92 | 0.02 | -0.00 |
| HON20260605P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 268.38% | -0.05 | 0.00 | -0.91 | 0.02 | -0.00 |
| HON20260605P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 246.84% | -0.06 | 0.00 | -0.91 | 0.02 | -0.00 |
| HON20260605P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 225.69% | -0.06 | 0.00 | -0.90 | 0.02 | -0.00 |
| HON20260605P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 204.89% | -0.07 | 0.00 | -0.89 | 0.02 | -0.00 |
| HON20260605P00185000 | 185.00 | 0.00 | 1.20 | 0.00 | 0 | 20 | 161.20% | -0.05 | 0.00 | -0.52 | 0.02 | -0.00 |
| HON20260605P00190000 | 190.00 | 0.00 | 1.10 | 0.00 | 0 | 92 | 140.01% | -0.05 | 0.00 | -0.47 | 0.02 | -0.00 |
| HON20260605P00192500 | 192.50 | 0.00 | 2.15 | 0.00 | 0 | 6 | 153.91% | -0.09 | 0.01 | -0.85 | 0.03 | -0.00 |
| HON20260605P00195000 | 195.00 | 0.00 | 2.20 | 0.20 | 2 | 26 | 144.71% | -0.09 | 0.01 | -0.86 | 0.03 | -0.00 |
| HON20260605P00197500 | 197.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 133.71% | -0.10 | 0.01 | -0.83 | 0.03 | -0.00 |
| HON20260605P00200000 | 200.00 | 0.00 | 1.45 | 0.17 | 1 | 85 | 110.10% | -0.08 | 0.01 | -0.57 | 0.03 | -0.00 |
| HON20260605P00202500 | 202.50 | 0.00 | 1.55 | 0.15 | 3 | 73 | 92.57% | -0.07 | 0.01 | -0.41 | 0.02 | -0.00 |
| HON20260605P00205000 | 205.00 | 0.00 | 0.95 | 0.40 | 3 | 55 | 84.61% | -0.08 | 0.01 | -0.43 | 0.03 | -0.00 |
| HON20260605P00207500 | 207.50 | 0.00 | 0.95 | 0.00 | 0 | 10 | 73.58% | -0.08 | 0.01 | -0.38 | 0.03 | -0.00 |
| HON20260605P00210000 | 210.00 | 0.55 | 1.00 | 0.75 | 17 | 305 | 75.63% | -0.13 | 0.02 | -0.60 | 0.04 | -0.00 |
| HON20260605P00212500 | 212.50 | 0.85 | 1.45 | 0.50 | 20 | 70 | 72.37% | -0.17 | 0.02 | -0.73 | 0.04 | -0.00 |
| HON20260605P00215000 | 215.00 | 1.30 | 2.00 | 1.60 | 93 | 417 | 72.28% | -0.23 | 0.02 | -0.94 | 0.05 | -0.00 |
| HON20260605P00217500 | 217.50 | 1.90 | 2.70 | 2.60 | 48 | 161 | 69.28% | -0.29 | 0.03 | -1.07 | 0.06 | -0.00 |
| HON20260605P00220000 | 220.00 | 2.90 | 3.50 | 3.00 | 172 | 162 | 73.73% | -0.38 | 0.03 | -1.32 | 0.06 | -0.00 |
| HON20260605P00222500 | 222.50 | 3.70 | 4.70 | 4.25 | 28 | 231 | 67.81% | -0.45 | 0.03 | -1.29 | 0.07 | -0.01 |
| HON20260605P00225000 | 225.00 | 5.00 | 6.20 | 5.70 | 32 | 355 | 67.91% | -0.54 | 0.03 | -1.29 | 0.07 | -0.01 |
| HON20260605P00227500 | 227.50 | 6.60 | 7.80 | 3.50 | 51 | 338 | 70.15% | -0.62 | 0.03 | -1.25 | 0.06 | -0.01 |
| HON20260605P00230000 | 230.00 | 8.40 | 9.60 | 5.33 | 12 | 84 | 70.20% | -0.70 | 0.03 | -1.11 | 0.06 | -0.01 |
| HON20260605P00232500 | 232.50 | 10.30 | 11.50 | 11.00 | 56 | 103 | 69.76% | -0.76 | 0.03 | -0.91 | 0.05 | -0.01 |
| HON20260605P00235000 | 235.00 | 11.60 | 14.30 | 10.60 | 11 | 219 | 80.12% | -0.79 | 0.02 | -0.96 | 0.05 | -0.01 |
| HON20260605P00237500 | 237.50 | 13.30 | 17.00 | 16.20 | 1 | 84 | 80.75% | -0.83 | 0.02 | -0.79 | 0.04 | -0.01 |
| HON20260605P00240000 | 240.00 | 15.60 | 19.30 | 8.90 | 834 | 31 | 85.75% | -0.86 | 0.02 | -0.72 | 0.04 | -0.01 |
| HON20260605P00242500 | 242.50 | 18.00 | 21.40 | 0.00 | 0 | 0 | 86.64% | -0.89 | 0.01 | -0.58 | 0.03 | -0.01 |
| HON20260605P00245000 | 245.00 | 20.20 | 23.80 | 0.00 | 0 | 0 | 94.38% | -0.90 | 0.01 | -0.59 | 0.03 | -0.01 |
| HON20260605P00247500 | 247.50 | 22.90 | 26.20 | 0.00 | 0 | 0 | 96.36% | -0.91 | 0.01 | -0.49 | 0.03 | -0.01 |
| HON20260605P00250000 | 250.00 | 25.00 | 28.70 | 17.25 | 3 | 6 | 94.44% | -0.94 | 0.01 | -0.34 | 0.02 | -0.01 |
| HON20260605P00252500 | 252.50 | 27.50 | 30.90 | 0.00 | 0 | 0 | 95.29% | -0.95 | 0.01 | -0.26 | 0.02 | -0.01 |
| HON20260605P00255000 | 255.00 | 29.90 | 33.30 | 0.00 | 0 | 0 | 101.43% | -0.95 | 0.01 | -0.26 | 0.02 | -0.01 |
| HON20260605P00257500 | 257.50 | 32.40 | 35.90 | 0.00 | 0 | 0 | 95.34% | -0.97 | 0.00 | -0.13 | 0.01 | -0.01 |
| HON20260605P00260000 | 260.00 | 34.80 | 38.40 | 0.00 | 0 | 0 | 105.60% | -0.97 | 0.00 | -0.18 | 0.01 | -0.01 |
| HON20260605P00262500 | 262.50 | 37.40 | 40.70 | 0.00 | 0 | 0 | 111.14% | -0.97 | 0.00 | -0.18 | 0.01 | -0.02 |
| HON20260605P00265000 | 265.00 | 39.80 | 43.20 | 0.00 | 0 | 0 | 95.83% | -0.99 | 0.00 | -0.04 | 0.00 | -0.02 |
| HON20260605P00267500 | 267.50 | 42.30 | 45.80 | 0.00 | 0 | 0 | 100.55% | -0.99 | 0.00 | -0.04 | 0.00 | -0.02 |
| HON20260605P00270000 | 270.00 | 44.50 | 48.40 | 0.00 | 0 | 0 | 198.90% | -0.88 | 0.01 | -1.37 | 0.03 | -0.01 |
| HON20260605P00275000 | 275.00 | 50.20 | 53.30 | 0.00 | 0 | 0 | 81.52% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| HON20260605P00280000 | 280.00 | 54.70 | 58.20 | 0.00 | 0 | 0 | 92.49% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| HON20260605P00285000 | 285.00 | 59.60 | 63.70 | 0.00 | 0 | 0 | 238.10% | -0.90 | 0.00 | -1.42 | 0.03 | -0.02 |
| HON20260605P00290000 | 290.00 | 64.50 | 68.70 | 0.00 | 0 | 0 | 111.32% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| HON20260605P00295000 | 295.00 | 69.70 | 73.00 | 0.00 | 0 | 0 | 242.73% | -0.92 | 0.00 | -1.06 | 0.02 | -0.02 |
| HON20260605P00300000 | 300.00 | 74.60 | 78.10 | 0.00 | 0 | 0 | 128.54% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| HON20260605P00305000 | 305.00 | 79.60 | 83.10 | 0.00 | 0 | 0 | 136.78% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| HON20260605P00310000 | 310.00 | 84.60 | 88.70 | 0.00 | 0 | 0 | 144.83% | -1.00 | 0.00 | 0.00 | 0.00 | -0.02 |
| HON20260605P00315000 | 315.00 | 89.50 | 93.70 | 0.00 | 0 | 0 | 302.52% | -0.92 | 0.00 | -1.40 | 0.02 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HON20260605C00125000 | 125.00 | 97.00 | 100.40 | 0.00 | 0 | 4 | 349.03% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| HON20260605C00130000 | 130.00 | 92.00 | 95.40 | 0.00 | 0 | 4 | 327.68% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| HON20260605C00135000 | 135.00 | 86.70 | 90.50 | 100.24 | 3 | 3 | 307.08% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| HON20260605C00140000 | 140.00 | 81.70 | 85.50 | 95.25 | 3 | 4 | 287.17% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| HON20260605C00145000 | 145.00 | 77.00 | 80.40 | 0.00 | 0 | 0 | 233.62% | 1.00 | 0.00 | -0.09 | 0.00 | 0.00 |
| HON20260605C00150000 | 150.00 | 71.60 | 75.50 | 0.00 | 0 | 0 | 249.18% | 0.99 | 0.00 | -0.19 | 0.00 | 0.00 |
| HON20260605C00155000 | 155.00 | 67.00 | 70.50 | 0.00 | 0 | 0 | 230.99% | 0.99 | 0.00 | -0.19 | 0.01 | 0.00 |
| HON20260605C00160000 | 160.00 | 61.80 | 65.50 | 77.10 | 1 | 1 | 185.12% | 1.00 | 0.00 | -0.09 | 0.00 | 0.00 |
| HON20260605C00165000 | 165.00 | 56.80 | 60.40 | 72.10 | 1 | 1 | 196.02% | 0.99 | 0.00 | -0.19 | 0.01 | 0.00 |
| HON20260605C00170000 | 170.00 | 52.00 | 55.40 | 0.00 | 0 | 0 | 179.16% | 0.98 | 0.00 | -0.19 | 0.01 | 0.00 |
| HON20260605C00175000 | 175.00 | 46.70 | 50.60 | 0.00 | 0 | 0 | 169.35% | 0.98 | 0.00 | -0.24 | 0.01 | 0.00 |
| HON20260605C00180000 | 180.00 | 42.00 | 45.40 | 0.00 | 0 | 0 | 231.68% | 0.91 | 0.00 | -1.35 | 0.03 | 0.01 |
| HON20260605C00185000 | 185.00 | 36.80 | 40.50 | 47.50 | 1 | 0 | 130.49% | 0.98 | 0.00 | -0.19 | 0.01 | 0.00 |
| HON20260605C00190000 | 190.00 | 32.00 | 35.40 | 0.00 | 0 | 0 | 97.99% | 0.99 | 0.00 | -0.09 | 0.00 | 0.00 |
| HON20260605C00192500 | 192.50 | 29.50 | 32.90 | 0.00 | 0 | 0 | 91.13% | 0.99 | 0.00 | -0.09 | 0.00 | 0.00 |
| HON20260605C00195000 | 195.00 | 26.90 | 30.60 | 28.70 | 2 | 0 | 84.31% | 0.99 | 0.00 | -0.09 | 0.00 | 0.00 |
| HON20260605C00197500 | 197.50 | 24.40 | 28.20 | 26.30 | 2 | 0 | 91.46% | 0.97 | 0.00 | -0.19 | 0.01 | 0.00 |
| HON20260605C00200000 | 200.00 | 22.20 | 25.60 | 0.00 | 0 | 0 | 91.22% | 0.95 | 0.01 | -0.28 | 0.02 | 0.01 |
| HON20260605C00202500 | 202.50 | 19.80 | 23.00 | 0.00 | 0 | 0 | 79.74% | 0.96 | 0.01 | -0.23 | 0.01 | 0.00 |
| HON20260605C00205000 | 205.00 | 17.40 | 20.70 | 0.00 | 0 | 6 | 77.39% | 0.94 | 0.01 | -0.31 | 0.02 | 0.01 |
| HON20260605C00207500 | 207.50 | 15.00 | 18.00 | 0.00 | 0 | 0 | 85.65% | 0.89 | 0.01 | -0.63 | 0.03 | 0.01 |
| HON20260605C00210000 | 210.00 | 13.50 | 14.70 | 14.00 | 20 | 23 | 79.94% | 0.86 | 0.02 | -0.70 | 0.04 | 0.01 |
| HON20260605C00212500 | 212.50 | 11.00 | 13.50 | 0.00 | 0 | 2 | 73.17% | 0.83 | 0.02 | -0.76 | 0.04 | 0.01 |
| HON20260605C00215000 | 215.00 | 9.00 | 11.70 | 10.20 | 23 | 84 | 79.41% | 0.75 | 0.02 | -1.11 | 0.05 | 0.01 |
| HON20260605C00217500 | 217.50 | 7.60 | 9.50 | 10.59 | 1 | 9 | 76.98% | 0.69 | 0.03 | -1.24 | 0.06 | 0.01 |
| HON20260605C00220000 | 220.00 | 6.10 | 7.20 | 6.85 | 16 | 726 | 76.88% | 0.62 | 0.03 | -1.39 | 0.06 | 0.01 |
| HON20260605C00222500 | 222.50 | 4.70 | 5.80 | 9.29 | 26 | 24 | 73.89% | 0.55 | 0.03 | -1.41 | 0.07 | 0.01 |
| HON20260605C00225000 | 225.00 | 3.50 | 4.60 | 4.05 | 23 | 328 | 73.25% | 0.46 | 0.03 | -1.39 | 0.07 | 0.00 |
| HON20260605C00227500 | 227.50 | 2.65 | 3.60 | 7.04 | 42 | 290 | 75.33% | 0.39 | 0.03 | -1.36 | 0.06 | 0.00 |
| HON20260605C00230000 | 230.00 | 2.25 | 3.10 | 2.43 | 128 | 218 | 75.82% | 0.32 | 0.03 | -1.23 | 0.06 | 0.00 |
| HON20260605C00232500 | 232.50 | 1.45 | 3.60 | 1.40 | 1,092 | 358 | 82.08% | 0.27 | 0.02 | -1.20 | 0.06 | 0.00 |
| HON20260605C00235000 | 235.00 | 1.00 | 2.10 | 1.75 | 61 | 252 | 80.25% | 0.21 | 0.02 | -0.97 | 0.05 | 0.00 |
| HON20260605C00237500 | 237.50 | 0.70 | 2.00 | 1.13 | 20 | 232 | 81.51% | 0.17 | 0.02 | -0.81 | 0.04 | 0.00 |
| HON20260605C00240000 | 240.00 | 0.80 | 1.45 | 1.09 | 228 | 1,815 | 85.91% | 0.14 | 0.02 | -0.73 | 0.04 | 0.00 |
| HON20260605C00242500 | 242.50 | 0.00 | 1.45 | 0.89 | 44 | 657 | 86.82% | 0.11 | 0.01 | -0.58 | 0.03 | 0.00 |
| HON20260605C00245000 | 245.00 | 0.20 | 2.45 | 0.90 | 546 | 359 | 112.08% | 0.15 | 0.01 | -0.98 | 0.04 | 0.00 |
| HON20260605C00247500 | 247.50 | 0.30 | 1.80 | 1.22 | 9 | 579 | 109.46% | 0.12 | 0.01 | -0.76 | 0.03 | 0.00 |
| HON20260605C00250000 | 250.00 | 0.40 | 0.95 | 0.55 | 178 | 1,581 | 101.53% | 0.08 | 0.01 | -0.46 | 0.02 | 0.00 |
| HON20260605C00252500 | 252.50 | 0.00 | 1.70 | 1.40 | 2 | 21 | 118.33% | 0.09 | 0.01 | -0.65 | 0.03 | 0.00 |
| HON20260605C00255000 | 255.00 | 0.00 | 1.00 | 0.31 | 12 | 2,432 | 112.61% | 0.06 | 0.01 | -0.43 | 0.02 | 0.00 |
| HON20260605C00257500 | 257.50 | 0.00 | 1.45 | 0.23 | 2 | 37 | 129.17% | 0.08 | 0.01 | -0.61 | 0.02 | 0.00 |
| HON20260605C00260000 | 260.00 | 0.00 | 0.65 | 0.33 | 13 | 14 | 115.19% | 0.04 | 0.00 | -0.29 | 0.02 | 0.00 |
| HON20260605C00262500 | 262.50 | 0.00 | 2.25 | 0.00 | 0 | 0 | 157.83% | 0.10 | 0.01 | -0.91 | 0.03 | 0.00 |
| HON20260605C00265000 | 265.00 | 0.05 | 2.25 | 0.07 | 15 | 18 | 164.59% | 0.09 | 0.01 | -0.92 | 0.03 | 0.00 |
| HON20260605C00267500 | 267.50 | 0.00 | 2.20 | 0.00 | 0 | 0 | 170.28% | 0.09 | 0.01 | -0.91 | 0.03 | 0.00 |
| HON20260605C00270000 | 270.00 | 0.00 | 2.20 | 0.00 | 0 | 9 | 175.80% | 0.09 | 0.01 | -0.89 | 0.03 | 0.00 |
| HON20260605C00275000 | 275.00 | 0.00 | 1.80 | 0.05 | 3 | 48 | 176.44% | 0.07 | 0.00 | -0.69 | 0.02 | 0.00 |
| HON20260605C00280000 | 280.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 200.50% | 0.08 | 0.00 | -0.91 | 0.02 | 0.00 |
| HON20260605C00285000 | 285.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 212.26% | 0.07 | 0.00 | -0.92 | 0.02 | 0.00 |
| HON20260605C00290000 | 290.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 223.66% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| HON20260605C00295000 | 295.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 234.73% | 0.07 | 0.00 | -0.93 | 0.02 | 0.00 |
| HON20260605C00300000 | 300.00 | 0.00 | 0.10 | 0.09 | 9 | 2 | 154.88% | 0.01 | 0.00 | -0.05 | 0.00 | 0.00 |
| HON20260605C00305000 | 305.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 255.96% | 0.06 | 0.00 | -0.94 | 0.02 | 0.00 |
| HON20260605C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 266.16% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| HON20260605C00315000 | 315.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 276.11% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
