Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOG20260618P00010000 | 10.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 294.23% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| HOOG20260618P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 263.75% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| HOOG20260618P00012000 | 12.00 | 0.00 | 0.70 | 0.00 | 0 | 11 | 231.07% | -0.07 | 0.01 | -0.04 | 0.01 | -0.00 |
| HOOG20260618P00013000 | 13.00 | 0.00 | 0.80 | 0.00 | 0 | 4 | 214.22% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| HOOG20260618P00014000 | 14.00 | 0.00 | 0.40 | 0.00 | 0 | 8 | 157.61% | -0.06 | 0.02 | -0.03 | 0.01 | -0.00 |
| HOOG20260618P00015000 | 15.00 | 0.10 | 0.45 | 0.30 | 4 | 106 | 149.86% | -0.08 | 0.02 | -0.03 | 0.01 | -0.00 |
| HOOG20260618P00016000 | 16.00 | 0.25 | 0.90 | 0.40 | 1 | 42 | 164.97% | -0.14 | 0.03 | -0.05 | 0.01 | -0.00 |
| HOOG20260618P00017000 | 17.00 | 0.05 | 1.00 | 0.00 | 0 | 51 | 137.72% | -0.15 | 0.04 | -0.05 | 0.01 | -0.00 |
| HOOG20260618P00018000 | 18.00 | 0.15 | 1.35 | 0.85 | 5 | 72 | 129.32% | -0.19 | 0.05 | -0.05 | 0.01 | -0.00 |
| HOOG20260618P00019000 | 19.00 | 0.85 | 1.50 | 1.15 | 4 | 52 | 143.08% | -0.27 | 0.05 | -0.07 | 0.01 | -0.00 |
| HOOG20260618P00020000 | 20.00 | 1.20 | 1.75 | 1.60 | 11 | 55 | 136.87% | -0.32 | 0.06 | -0.07 | 0.02 | -0.00 |
| HOOG20260618P00021000 | 21.00 | 1.35 | 2.35 | 0.00 | 0 | 19 | 131.83% | -0.39 | 0.07 | -0.08 | 0.02 | -0.00 |
| HOOG20260618P00022000 | 22.00 | 2.05 | 2.70 | 2.50 | 4 | 17 | 131.74% | -0.46 | 0.07 | -0.08 | 0.02 | -0.00 |
| HOOG20260618P00023000 | 23.00 | 2.60 | 3.60 | 3.00 | 1 | 5 | 139.14% | -0.52 | 0.07 | -0.08 | 0.02 | -0.00 |
| HOOG20260618P00024000 | 24.00 | 3.30 | 4.40 | 0.00 | 0 | 23 | 138.85% | -0.58 | 0.07 | -0.08 | 0.02 | -0.01 |
| HOOG20260618P00025000 | 25.00 | 3.90 | 5.10 | 4.38 | 1 | 8 | 141.31% | -0.64 | 0.06 | -0.08 | 0.02 | -0.01 |
| HOOG20260618P00026000 | 26.00 | 4.70 | 6.20 | 0.00 | 0 | 9 | 147.34% | -0.68 | 0.06 | -0.08 | 0.02 | -0.01 |
| HOOG20260618P00027000 | 27.00 | 5.40 | 7.00 | 0.00 | 0 | 8 | 147.98% | -0.72 | 0.06 | -0.08 | 0.01 | -0.01 |
| HOOG20260618P00028000 | 28.00 | 6.30 | 7.90 | 0.00 | 0 | 0 | 153.39% | -0.75 | 0.05 | -0.08 | 0.01 | -0.01 |
| HOOG20260618P00029000 | 29.00 | 7.20 | 8.80 | 0.00 | 0 | 0 | 149.41% | -0.80 | 0.05 | -0.07 | 0.01 | -0.01 |
| HOOG20260618P00030000 | 30.00 | 8.10 | 9.70 | 0.00 | 0 | 1 | 163.87% | -0.80 | 0.04 | -0.07 | 0.01 | -0.01 |
| HOOG20260618P00031000 | 31.00 | 9.00 | 10.60 | 0.00 | 0 | 0 | 163.72% | -0.83 | 0.04 | -0.07 | 0.01 | -0.01 |
| HOOG20260618P00032000 | 32.00 | 9.90 | 11.60 | 0.00 | 0 | 0 | 163.30% | -0.85 | 0.04 | -0.06 | 0.01 | -0.01 |
| HOOG20260618P00033000 | 33.00 | 10.90 | 12.50 | 0.00 | 0 | 0 | 171.72% | -0.86 | 0.03 | -0.06 | 0.01 | -0.01 |
| HOOG20260618P00034000 | 34.00 | 11.90 | 13.50 | 0.00 | 0 | 0 | 168.62% | -0.89 | 0.03 | -0.05 | 0.01 | -0.01 |
| HOOG20260618P00035000 | 35.00 | 12.80 | 14.50 | 0.00 | 0 | 0 | 183.43% | -0.88 | 0.03 | -0.06 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HOOG20260618C00010000 | 10.00 | 10.80 | 12.40 | 0.00 | 0 | 1 | 290.70% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| HOOG20260618C00011000 | 11.00 | 9.80 | 11.50 | 0.00 | 0 | 0 | 260.21% | 0.96 | 0.01 | -0.04 | 0.01 | 0.00 |
| HOOG20260618C00012000 | 12.00 | 8.80 | 10.50 | 0.00 | 0 | 1 | 239.48% | 0.94 | 0.01 | -0.05 | 0.01 | 0.00 |
| HOOG20260618C00013000 | 13.00 | 7.90 | 9.50 | 0.00 | 0 | 1 | 222.31% | 0.93 | 0.02 | -0.05 | 0.01 | 0.00 |
| HOOG20260618C00014000 | 14.00 | 6.90 | 8.60 | 0.00 | 0 | 1 | 197.22% | 0.92 | 0.02 | -0.05 | 0.01 | 0.00 |
| HOOG20260618C00015000 | 15.00 | 6.00 | 7.70 | 0.00 | 0 | 4 | 185.64% | 0.90 | 0.02 | -0.05 | 0.01 | 0.00 |
| HOOG20260618C00016000 | 16.00 | 5.10 | 6.80 | 0.00 | 0 | 2 | 182.53% | 0.86 | 0.03 | -0.06 | 0.01 | 0.00 |
| HOOG20260618C00017000 | 17.00 | 4.30 | 6.00 | 0.00 | 0 | 9 | 92.97% | 0.94 | 0.03 | -0.02 | 0.01 | 0.01 |
| HOOG20260618C00018000 | 18.00 | 3.60 | 5.20 | 0.00 | 0 | 184 | 114.01% | 0.85 | 0.05 | -0.04 | 0.01 | 0.01 |
| HOOG20260618C00019000 | 19.00 | 2.90 | 4.50 | 0.00 | 0 | 17 | 112.70% | 0.78 | 0.06 | -0.05 | 0.01 | 0.01 |
| HOOG20260618C00020000 | 20.00 | 2.60 | 3.80 | 3.30 | 1 | 76 | 122.72% | 0.70 | 0.07 | -0.06 | 0.02 | 0.00 |
| HOOG20260618C00021000 | 21.00 | 2.20 | 3.20 | 3.00 | 14 | 68 | 126.22% | 0.63 | 0.07 | -0.07 | 0.02 | 0.00 |
| HOOG20260618C00022000 | 22.00 | 1.70 | 2.50 | 2.50 | 6 | 58 | 119.50% | 0.55 | 0.08 | -0.07 | 0.02 | 0.00 |
| HOOG20260618C00023000 | 23.00 | 1.35 | 2.40 | 0.00 | 0 | 37 | 130.06% | 0.49 | 0.07 | -0.08 | 0.02 | 0.00 |
| HOOG20260618C00024000 | 24.00 | 1.10 | 2.05 | 1.70 | 1 | 50 | 132.85% | 0.43 | 0.07 | -0.08 | 0.02 | 0.00 |
| HOOG20260618C00025000 | 25.00 | 0.85 | 1.85 | 1.10 | 4 | 63 | 136.99% | 0.38 | 0.06 | -0.08 | 0.02 | 0.00 |
| HOOG20260618C00026000 | 26.00 | 0.60 | 1.65 | 0.00 | 0 | 70 | 138.53% | 0.33 | 0.06 | -0.07 | 0.02 | 0.00 |
| HOOG20260618C00027000 | 27.00 | 0.50 | 1.45 | 0.86 | 7 | 39 | 145.79% | 0.30 | 0.05 | -0.07 | 0.02 | 0.00 |
| HOOG20260618C00028000 | 28.00 | 0.40 | 1.35 | 0.75 | 8 | 80 | 148.05% | 0.26 | 0.05 | -0.07 | 0.01 | 0.00 |
| HOOG20260618C00029000 | 29.00 | 0.15 | 1.20 | 1.00 | 10 | 19 | 144.57% | 0.22 | 0.05 | -0.06 | 0.01 | 0.00 |
| HOOG20260618C00030000 | 30.00 | 0.20 | 0.95 | 0.73 | 5 | 74 | 146.67% | 0.19 | 0.04 | -0.06 | 0.01 | 0.00 |
| HOOG20260618C00031000 | 31.00 | 0.05 | 1.05 | 0.76 | 1 | 5 | 154.64% | 0.18 | 0.04 | -0.06 | 0.01 | 0.00 |
| HOOG20260618C00032000 | 32.00 | 0.25 | 1.00 | 0.00 | 0 | 8 | 170.19% | 0.18 | 0.04 | -0.07 | 0.01 | 0.00 |
| HOOG20260618C00033000 | 33.00 | 0.05 | 0.95 | 0.00 | 0 | 11 | 167.29% | 0.15 | 0.03 | -0.06 | 0.01 | 0.00 |
| HOOG20260618C00034000 | 34.00 | 0.00 | 0.90 | 0.00 | 0 | 6 | 170.22% | 0.14 | 0.03 | -0.05 | 0.01 | 0.00 |
| HOOG20260618C00035000 | 35.00 | 0.20 | 0.25 | 0.24 | 27 | 130 | 149.72% | 0.09 | 0.02 | -0.03 | 0.01 | 0.00 |
