Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAC20260618C00005000 | 5.00 | 17.20 | 18.20 | 17.32 | 2 | 1 | 552.33% | 0.97 | 0.00 | -0.05 | 0.00 | 0.00 |
| MAC20260618C00009000 | 9.00 | 13.20 | 13.70 | 0.00 | 0 | 2 | 269.25% | 0.98 | 0.00 | -0.02 | 0.00 | 0.00 |
| MAC20260618C00010000 | 10.00 | 11.20 | 13.30 | 12.31 | 2 | 0 | 411.49% | 0.92 | 0.01 | -0.09 | 0.01 | 0.00 |
| MAC20260618C00011000 | 11.00 | 10.90 | 11.50 | 11.31 | 2 | 0 | 230.32% | 0.96 | 0.01 | -0.03 | 0.00 | 0.00 |
| MAC20260618C00012000 | 12.00 | 10.20 | 10.90 | 10.36 | 2 | 2 | 217.50% | 0.95 | 0.01 | -0.03 | 0.00 | 0.00 |
| MAC20260618C00013000 | 13.00 | 8.70 | 9.50 | 9.32 | 8 | 60 | 182.31% | 0.96 | 0.01 | -0.02 | 0.00 | 0.00 |
| MAC20260618C00014000 | 14.00 | 8.10 | 8.70 | 8.32 | 2 | 0 | 132.81% | 0.97 | 0.01 | -0.01 | 0.00 | 0.00 |
| MAC20260618C00015000 | 15.00 | 6.50 | 8.00 | 0.00 | 0 | 3 | 210.23% | 0.88 | 0.02 | -0.06 | 0.01 | 0.00 |
| MAC20260618C00016000 | 16.00 | 5.60 | 6.90 | 0.00 | 0 | 2 | 174.95% | 0.87 | 0.03 | -0.06 | 0.01 | 0.00 |
| MAC20260618C00017000 | 17.00 | 3.80 | 6.80 | 0.00 | 0 | 73 | 229.36% | 0.80 | 0.03 | -0.10 | 0.01 | 0.00 |
| MAC20260618C00018000 | 18.00 | 2.80 | 5.80 | 0.00 | 0 | 119 | 201.65% | 0.77 | 0.03 | -0.09 | 0.01 | 0.00 |
| MAC20260618C00019000 | 19.00 | 2.70 | 4.10 | 0.00 | 0 | 201 | 54.47% | 0.95 | 0.05 | -0.01 | 0.00 | 0.01 |
| MAC20260618C00020000 | 20.00 | 0.95 | 3.20 | 2.39 | 2 | 390 | 108.63% | 0.73 | 0.07 | -0.06 | 0.01 | 0.00 |
| MAC20260618C00021000 | 21.00 | 1.15 | 1.75 | 0.00 | 0 | 272 | 34.41% | 0.84 | 0.17 | -0.01 | 0.01 | 0.01 |
| MAC20260618C00022000 | 22.00 | 0.65 | 0.80 | 0.00 | 0 | 427 | 31.79% | 0.61 | 0.29 | -0.02 | 0.02 | 0.00 |
| MAC20260618C00023000 | 23.00 | 0.25 | 0.35 | 0.27 | 158 | 269 | 32.81% | 0.33 | 0.26 | -0.02 | 0.02 | 0.00 |
| MAC20260618C00024000 | 24.00 | 0.05 | 0.35 | 0.00 | 0 | 155 | 33.34% | 0.14 | 0.15 | -0.01 | 0.01 | 0.00 |
| MAC20260618C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 40 | 69.58% | 0.23 | 0.10 | -0.03 | 0.01 | 0.00 |
| MAC20260618C00026000 | 26.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 82.61% | 0.20 | 0.08 | -0.03 | 0.01 | 0.00 |
| MAC20260618C00027000 | 27.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 102.61% | 0.21 | 0.06 | -0.04 | 0.01 | 0.00 |
| MAC20260618C00028000 | 28.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 105.36% | 0.17 | 0.05 | -0.04 | 0.01 | 0.00 |
| MAC20260618C00029000 | 29.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 115.54% | 0.16 | 0.05 | -0.04 | 0.01 | 0.00 |
| MAC20260618C00030000 | 30.00 | 0.00 | 0.10 | 0.00 | 0 | 7 | 79.65% | 0.04 | 0.02 | -0.01 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAC20260618P00005000 | 5.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 526.42% | -0.03 | 0.00 | -0.05 | 0.00 | -0.00 |
| MAC20260618P00009000 | 9.00 | 0.00 | 0.80 | 0.20 | 1 | 0 | 336.31% | -0.05 | 0.01 | -0.05 | 0.00 | -0.00 |
| MAC20260618P00010000 | 10.00 | 0.00 | 0.85 | 0.20 | 1 | 1 | 307.05% | -0.06 | 0.01 | -0.05 | 0.01 | -0.00 |
| MAC20260618P00011000 | 11.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 198.12% | -0.03 | 0.01 | -0.02 | 0.00 | -0.00 |
| MAC20260618P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 710 | 140.54% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| MAC20260618P00013000 | 13.00 | 0.00 | 0.05 | 0.00 | 0 | 200 | 123.95% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| MAC20260618P00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 351 | 108.50% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| MAC20260618P00015000 | 15.00 | 0.00 | 0.75 | 0.00 | 0 | 22 | 167.07% | -0.09 | 0.02 | -0.04 | 0.01 | -0.00 |
| MAC20260618P00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 302 | 145.90% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| MAC20260618P00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 197 | 125.64% | -0.12 | 0.04 | -0.04 | 0.01 | -0.00 |
| MAC20260618P00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 12 | 106.07% | -0.14 | 0.05 | -0.04 | 0.01 | -0.00 |
| MAC20260618P00019000 | 19.00 | 0.00 | 0.95 | 0.00 | 0 | 31 | 95.51% | -0.19 | 0.06 | -0.04 | 0.01 | -0.00 |
| MAC20260618P00020000 | 20.00 | 0.05 | 0.50 | 0.00 | 0 | 764 | 59.67% | -0.18 | 0.10 | -0.02 | 0.01 | -0.00 |
| MAC20260618P00021000 | 21.00 | 0.15 | 0.30 | 0.00 | 0 | 30 | 37.57% | -0.22 | 0.18 | -0.02 | 0.01 | -0.00 |
| MAC20260618P00022000 | 22.00 | 0.40 | 0.55 | 0.00 | 0 | 31 | 31.65% | -0.44 | 0.28 | -0.02 | 0.02 | -0.00 |
| MAC20260618P00023000 | 23.00 | 1.00 | 1.15 | 0.00 | 0 | 0 | 31.92% | -0.70 | 0.24 | -0.02 | 0.02 | -0.01 |
| MAC20260618P00024000 | 24.00 | 0.75 | 3.50 | 0.00 | 0 | 3 | 55.09% | -0.74 | 0.13 | -0.03 | 0.01 | -0.01 |
| MAC20260618P00025000 | 25.00 | 1.60 | 4.20 | 0.00 | 0 | 0 | 134.56% | -0.62 | 0.06 | -0.08 | 0.02 | -0.01 |
| MAC20260618P00026000 | 26.00 | 2.55 | 5.20 | 0.00 | 0 | 0 | 38.79% | -0.98 | 0.03 | -0.00 | 0.00 | -0.01 |
| MAC20260618P00027000 | 27.00 | 3.50 | 6.10 | 0.00 | 0 | 1 | 158.58% | -0.67 | 0.05 | -0.09 | 0.02 | -0.01 |
| MAC20260618P00028000 | 28.00 | 4.40 | 7.10 | 0.00 | 0 | 0 | 171.72% | -0.69 | 0.05 | -0.09 | 0.02 | -0.01 |
| MAC20260618P00029000 | 29.00 | 4.80 | 8.90 | 0.00 | 0 | 0 | 71.13% | -0.96 | 0.03 | -0.01 | 0.00 | -0.01 |
| MAC20260618P00030000 | 30.00 | 5.80 | 9.90 | 0.00 | 0 | 0 | 78.68% | -0.97 | 0.02 | -0.01 | 0.00 | -0.01 |
