Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRL20260612P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 238.35% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 213.14% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 190.09% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 168.82% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 149.04% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 130.50% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 113.01% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 96.39% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 51 | 80.49% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00018500 | 18.50 | 0.00 | 0.05 | 0.00 | 0 | 4 | 72.76% | -0.02 | 0.02 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00019000 | 19.00 | 0.00 | 0.05 | 0.03 | 2 | 28 | 65.15% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00019500 | 19.50 | 0.00 | 0.05 | 0.00 | 0 | 2 | 57.64% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 19 | 50.20% | -0.03 | 0.04 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00020500 | 20.50 | 0.00 | 0.05 | 0.00 | 0 | 0 | 42.81% | -0.04 | 0.06 | -0.01 | 0.00 | -0.00 |
| HRL20260612P00021000 | 21.00 | 0.00 | 0.10 | 0.00 | 0 | 90 | 41.24% | -0.07 | 0.09 | -0.01 | 0.01 | -0.00 |
| HRL20260612P00021500 | 21.50 | 0.00 | 0.35 | 0.00 | 0 | 0 | 48.92% | -0.18 | 0.15 | -0.03 | 0.01 | -0.00 |
| HRL20260612P00022000 | 22.00 | 0.05 | 0.15 | 0.15 | 240 | 11 | 30.59% | -0.17 | 0.23 | -0.02 | 0.01 | -0.00 |
| HRL20260612P00022500 | 22.50 | 0.10 | 0.25 | 0.15 | 4 | 8 | 26.90% | -0.28 | 0.35 | -0.02 | 0.01 | -0.00 |
| HRL20260612P00023000 | 23.00 | 0.25 | 0.45 | 0.45 | 208 | 26 | 23.30% | -0.48 | 0.47 | -0.02 | 0.01 | -0.00 |
| HRL20260612P00023500 | 23.50 | 0.55 | 0.70 | 0.45 | 1 | 5 | 26.50% | -0.68 | 0.37 | -0.02 | 0.01 | -0.00 |
| HRL20260612P00024000 | 24.00 | 0.75 | 1.20 | 0.60 | 30 | 32 | 39.85% | -0.73 | 0.23 | -0.03 | 0.01 | -0.00 |
| HRL20260612P00024500 | 24.50 | 0.10 | 3.10 | 0.00 | 0 | 0 | 39.70% | -0.83 | 0.17 | -0.02 | 0.01 | -0.00 |
| HRL20260612P00025000 | 25.00 | 0.55 | 3.40 | 0.00 | 0 | 10 | 151.68% | -0.59 | 0.07 | -0.12 | 0.01 | -0.00 |
| HRL20260612P00026000 | 26.00 | 1.80 | 3.70 | 0.00 | 0 | 0 | 120.27% | -0.71 | 0.08 | -0.08 | 0.01 | -0.00 |
| HRL20260612P00027000 | 27.00 | 2.40 | 5.30 | 0.00 | 0 | 0 | 185.23% | -0.65 | 0.05 | -0.14 | 0.01 | -0.00 |
| HRL20260612P00028000 | 28.00 | 3.40 | 6.30 | 0.00 | 0 | 0 | 202.86% | -0.67 | 0.05 | -0.15 | 0.01 | -0.00 |
| HRL20260612P00029000 | 29.00 | 4.60 | 7.10 | 0.00 | 0 | 0 | 203.25% | -0.71 | 0.05 | -0.14 | 0.01 | -0.00 |
| HRL20260612P00030000 | 30.00 | 5.00 | 8.60 | 0.00 | 0 | 0 | 257.82% | -0.67 | 0.04 | -0.19 | 0.01 | -0.00 |
| HRL20260612P00031000 | 31.00 | 6.40 | 9.50 | 0.00 | 0 | 0 | 264.64% | -0.69 | 0.04 | -0.19 | 0.01 | -0.01 |
| HRL20260612P00032000 | 32.00 | 7.00 | 9.80 | 0.00 | 0 | 0 | 218.27% | -0.78 | 0.04 | -0.13 | 0.01 | -0.01 |
| HRL20260612P00033000 | 33.00 | 8.60 | 10.80 | 0.00 | 0 | 0 | 230.22% | -0.79 | 0.03 | -0.13 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| HRL20260612C00010000 | 10.00 | 11.20 | 15.00 | 0.00 | 0 | 0 | 286.70% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| HRL20260612C00011000 | 11.00 | 10.40 | 14.00 | 0.00 | 0 | 1 | 299.94% | 0.96 | 0.01 | -0.04 | 0.00 | 0.00 |
| HRL20260612C00012000 | 12.00 | 9.90 | 12.70 | 0.00 | 0 | 0 | 297.74% | 0.95 | 0.01 | -0.06 | 0.00 | 0.00 |
| HRL20260612C00013000 | 13.00 | 8.40 | 12.10 | 0.00 | 0 | 1 | 254.24% | 0.95 | 0.01 | -0.05 | 0.00 | 0.00 |
| HRL20260612C00014000 | 14.00 | 8.00 | 10.30 | 9.17 | 2 | 2 | 199.11% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| HRL20260612C00015000 | 15.00 | 7.10 | 9.40 | 0.00 | 0 | 2 | 200.46% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| HRL20260612C00016000 | 16.00 | 5.40 | 9.10 | 0.00 | 0 | 1 | 175.88% | 0.93 | 0.02 | -0.05 | 0.00 | 0.00 |
| HRL20260612C00017000 | 17.00 | 4.40 | 8.10 | 0.00 | 0 | 0 | 152.48% | 0.92 | 0.03 | -0.05 | 0.01 | 0.00 |
| HRL20260612C00018000 | 18.00 | 4.10 | 6.50 | 0.00 | 0 | 0 | 137.81% | 0.89 | 0.04 | -0.05 | 0.01 | 0.00 |
| HRL20260612C00018500 | 18.50 | 3.60 | 6.00 | 0.00 | 0 | 0 | 139.84% | 0.86 | 0.04 | -0.06 | 0.01 | 0.00 |
| HRL20260612C00019000 | 19.00 | 2.70 | 5.50 | 0.00 | 0 | 0 | 75.22% | 0.95 | 0.04 | -0.01 | 0.00 | 0.00 |
| HRL20260612C00019500 | 19.50 | 2.65 | 5.00 | 0.00 | 0 | 0 | 118.83% | 0.84 | 0.06 | -0.06 | 0.01 | 0.00 |
| HRL20260612C00020000 | 20.00 | 2.40 | 4.20 | 0.00 | 0 | 9 | 92.89% | 0.85 | 0.07 | -0.04 | 0.01 | 0.00 |
| HRL20260612C00020500 | 20.50 | 1.70 | 4.00 | 2.62 | 6 | 1 | 97.31% | 0.80 | 0.08 | -0.06 | 0.01 | 0.00 |
| HRL20260612C00021000 | 21.00 | 1.80 | 2.70 | 0.00 | 0 | 71 | 65.31% | 0.83 | 0.11 | -0.03 | 0.01 | 0.00 |
| HRL20260612C00021500 | 21.50 | 0.25 | 2.35 | 0.00 | 0 | 4 | 105.10% | 0.69 | 0.09 | -0.08 | 0.01 | 0.00 |
| HRL20260612C00022000 | 22.00 | 0.30 | 1.60 | 0.00 | 0 | 148 | 28.00% | 0.85 | 0.23 | -0.01 | 0.01 | 0.00 |
| HRL20260612C00022500 | 22.50 | 0.50 | 1.00 | 0.00 | 0 | 5 | 30.30% | 0.70 | 0.32 | -0.02 | 0.01 | 0.00 |
| HRL20260612C00023000 | 23.00 | 0.35 | 0.55 | 0.40 | 28 | 165 | 25.18% | 0.52 | 0.44 | -0.02 | 0.01 | 0.00 |
| HRL20260612C00023500 | 23.50 | 0.15 | 0.35 | 0.19 | 3 | 26 | 25.16% | 0.31 | 0.38 | -0.02 | 0.01 | 0.00 |
| HRL20260612C00024000 | 24.00 | 0.05 | 0.15 | 0.08 | 5 | 59 | 28.45% | 0.18 | 0.26 | -0.02 | 0.01 | 0.00 |
| HRL20260612C00024500 | 24.50 | 0.00 | 0.15 | 0.00 | 0 | 5 | 33.78% | 0.13 | 0.17 | -0.01 | 0.01 | 0.00 |
| HRL20260612C00025000 | 25.00 | 0.00 | 0.15 | 0.00 | 0 | 17 | 41.21% | 0.11 | 0.12 | -0.02 | 0.01 | 0.00 |
| HRL20260612C00026000 | 26.00 | 0.00 | 1.00 | 0.00 | 0 | 1 | 101.44% | 0.25 | 0.09 | -0.06 | 0.01 | 0.00 |
| HRL20260612C00027000 | 27.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 105.98% | 0.19 | 0.07 | -0.06 | 0.01 | 0.00 |
| HRL20260612C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 120.51% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| HRL20260612C00029000 | 29.00 | 0.00 | 0.40 | 0.00 | 0 | 1 | 111.78% | 0.11 | 0.05 | -0.04 | 0.01 | 0.00 |
| HRL20260612C00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 157.83% | 0.18 | 0.04 | -0.08 | 0.01 | 0.00 |
| HRL20260612C00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 170.09% | 0.17 | 0.04 | -0.08 | 0.01 | 0.00 |
| HRL20260612C00032000 | 32.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 98.59% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| HRL20260612C00033000 | 33.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 106.23% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
