Verfall
Puts
für June 04, 2026
Calls
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAGX20260618P00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 264.29% | -0.03 | 0.00 | -0.07 | 0.01 | -0.00 |
| MAGX20260618P00029670 | 29.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 217.57% | -0.03 | 0.00 | -0.06 | 0.01 | -0.00 |
| MAGX20260618P00034670 | 34.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 174.98% | -0.04 | 0.00 | -0.06 | 0.01 | -0.00 |
| MAGX20260618P00039670 | 39.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 137.72% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| MAGX20260618P00043670 | 43.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 110.64% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| MAGX20260618P00044670 | 44.67 | 0.00 | 0.75 | 0.00 | 0 | 5 | 104.15% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| MAGX20260618P00045670 | 45.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 97.76% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| MAGX20260618P00046670 | 46.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 91.46% | -0.07 | 0.01 | -0.05 | 0.02 | -0.00 |
| MAGX20260618P00047670 | 47.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 85.23% | -0.08 | 0.01 | -0.05 | 0.02 | -0.00 |
| MAGX20260618P00048670 | 48.67 | 0.00 | 2.80 | 0.00 | 0 | 0 | 121.25% | -0.17 | 0.02 | -0.13 | 0.03 | -0.00 |
| MAGX20260618P00049670 | 49.67 | 0.00 | 2.75 | 0.00 | 0 | 1 | 112.46% | -0.18 | 0.02 | -0.12 | 0.03 | -0.00 |
| MAGX20260618P00050670 | 50.67 | 0.00 | 2.80 | 0.00 | 0 | 0 | 106.96% | -0.19 | 0.02 | -0.12 | 0.03 | -0.00 |
| MAGX20260618P00051670 | 51.67 | 0.00 | 2.95 | 0.00 | 0 | 0 | 99.76% | -0.21 | 0.02 | -0.12 | 0.03 | -0.00 |
| MAGX20260618P00052670 | 52.67 | 0.00 | 2.95 | 0.00 | 0 | 0 | 91.77% | -0.22 | 0.03 | -0.11 | 0.03 | -0.01 |
| MAGX20260618P00053670 | 53.67 | 0.00 | 3.20 | 0.00 | 0 | 0 | 87.18% | -0.24 | 0.03 | -0.11 | 0.04 | -0.01 |
| MAGX20260618P00054670 | 54.67 | 0.00 | 3.30 | 0.00 | 0 | 1 | 80.23% | -0.27 | 0.04 | -0.11 | 0.04 | -0.01 |
| MAGX20260618P00055670 | 55.67 | 0.35 | 3.50 | 0.00 | 0 | 2 | 78.60% | -0.30 | 0.04 | -0.12 | 0.04 | -0.01 |
| MAGX20260618P00056670 | 56.67 | 0.00 | 3.60 | 0.00 | 0 | 1 | 66.73% | -0.33 | 0.05 | -0.10 | 0.04 | -0.01 |
| MAGX20260618P00057670 | 57.67 | 0.00 | 3.90 | 0.00 | 0 | 0 | 61.02% | -0.37 | 0.05 | -0.10 | 0.04 | -0.01 |
| MAGX20260618P00058670 | 58.67 | 0.00 | 4.30 | 0.00 | 0 | 0 | 55.66% | -0.42 | 0.06 | -0.09 | 0.05 | -0.01 |
| MAGX20260618P00059670 | 59.67 | 1.50 | 3.20 | 0.00 | 0 | 3 | 49.25% | -0.49 | 0.07 | -0.08 | 0.05 | -0.01 |
| MAGX20260618P00060670 | 60.67 | 1.00 | 5.20 | 0.00 | 0 | 0 | 53.35% | -0.55 | 0.06 | -0.09 | 0.05 | -0.01 |
| MAGX20260618P00061670 | 61.67 | 1.60 | 5.80 | 0.00 | 0 | 4 | 52.88% | -0.61 | 0.06 | -0.09 | 0.04 | -0.01 |
| MAGX20260618P00062670 | 62.67 | 2.10 | 6.50 | 0.00 | 0 | 0 | 50.98% | -0.68 | 0.06 | -0.08 | 0.04 | -0.01 |
| MAGX20260618P00063670 | 63.67 | 2.80 | 7.30 | 0.00 | 0 | 0 | 51.25% | -0.73 | 0.06 | -0.07 | 0.04 | -0.01 |
| MAGX20260618P00064670 | 64.67 | 4.00 | 8.10 | 0.00 | 0 | 0 | 57.24% | -0.75 | 0.05 | -0.08 | 0.04 | -0.01 |
| MAGX20260618P00069670 | 69.67 | 8.90 | 12.70 | 0.00 | 0 | 0 | 74.85% | -0.84 | 0.03 | -0.08 | 0.03 | -0.02 |
| MAGX20260618P00074670 | 74.67 | 12.60 | 16.90 | 0.00 | 0 | 0 | 131.81% | -0.77 | 0.02 | -0.17 | 0.04 | -0.02 |
| MAGX20260618P00079670 | 79.67 | 18.10 | 22.80 | 0.00 | 0 | 0 | 95.63% | -0.93 | 0.01 | -0.05 | 0.02 | -0.02 |
| MAGX20260618P00084670 | 84.67 | 24.20 | 27.10 | 0.00 | 0 | 0 | 122.90% | -0.91 | 0.01 | -0.08 | 0.02 | -0.02 |
| MAGX20260618P00089670 | 89.67 | 29.20 | 32.20 | 0.00 | 0 | 0 | 140.27% | -0.91 | 0.01 | -0.09 | 0.02 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MAGX20260618C00025000 | 25.00 | 32.50 | 35.50 | 0.00 | 0 | 0 | 329.19% | 0.95 | 0.00 | -0.13 | 0.01 | 0.01 |
| MAGX20260618C00029670 | 29.67 | 27.80 | 30.80 | 0.00 | 0 | 0 | 270.00% | 0.94 | 0.00 | -0.12 | 0.01 | 0.01 |
| MAGX20260618C00034670 | 34.67 | 22.90 | 25.80 | 0.00 | 0 | 0 | 218.71% | 0.93 | 0.01 | -0.12 | 0.02 | 0.01 |
| MAGX20260618C00039670 | 39.67 | 18.20 | 22.60 | 0.00 | 0 | 2 | 142.42% | 0.94 | 0.01 | -0.06 | 0.01 | 0.01 |
| MAGX20260618C00043670 | 43.67 | 14.20 | 18.50 | 0.00 | 0 | 0 | 117.44% | 0.93 | 0.01 | -0.06 | 0.02 | 0.02 |
| MAGX20260618C00044670 | 44.67 | 13.30 | 17.60 | 0.00 | 0 | 3 | 116.35% | 0.91 | 0.01 | -0.07 | 0.02 | 0.02 |
| MAGX20260618C00045670 | 45.67 | 12.30 | 16.60 | 0.00 | 0 | 0 | 109.36% | 0.91 | 0.01 | -0.07 | 0.02 | 0.02 |
| MAGX20260618C00046670 | 46.67 | 11.30 | 15.50 | 0.00 | 0 | 0 | 99.87% | 0.91 | 0.01 | -0.06 | 0.02 | 0.02 |
| MAGX20260618C00047670 | 47.67 | 9.50 | 13.40 | 0.00 | 0 | 0 | 133.55% | 0.84 | 0.02 | -0.14 | 0.03 | 0.01 |
| MAGX20260618C00048670 | 48.67 | 9.30 | 13.20 | 0.00 | 0 | 0 | 78.77% | 0.92 | 0.02 | -0.05 | 0.02 | 0.02 |
| MAGX20260618C00049670 | 49.67 | 8.20 | 12.50 | 0.00 | 0 | 10 | 77.63% | 0.90 | 0.02 | -0.06 | 0.02 | 0.02 |
| MAGX20260618C00050670 | 50.67 | 6.40 | 11.20 | 0.00 | 0 | 1 | 36.63% | 0.99 | 0.01 | -0.00 | 0.00 | 0.02 |
| MAGX20260618C00051670 | 51.67 | 5.70 | 10.30 | 0.00 | 0 | 0 | 40.62% | 0.97 | 0.02 | -0.01 | 0.01 | 0.02 |
| MAGX20260618C00052670 | 52.67 | 5.60 | 9.50 | 0.00 | 0 | 0 | 66.11% | 0.84 | 0.03 | -0.06 | 0.03 | 0.02 |
| MAGX20260618C00053670 | 53.67 | 5.30 | 8.70 | 0.00 | 0 | 5 | 73.39% | 0.79 | 0.03 | -0.09 | 0.03 | 0.02 |
| MAGX20260618C00054670 | 54.67 | 3.60 | 7.70 | 0.00 | 0 | 0 | 55.50% | 0.80 | 0.04 | -0.06 | 0.03 | 0.02 |
| MAGX20260618C00055670 | 55.67 | 3.80 | 5.50 | 0.00 | 0 | 11 | 48.30% | 0.78 | 0.05 | -0.06 | 0.04 | 0.02 |
| MAGX20260618C00056670 | 56.67 | 2.10 | 6.20 | 0.00 | 0 | 0 | 53.67% | 0.70 | 0.06 | -0.08 | 0.04 | 0.01 |
| MAGX20260618C00057670 | 57.67 | 1.20 | 5.70 | 0.00 | 0 | 10 | 52.08% | 0.64 | 0.06 | -0.08 | 0.04 | 0.01 |
| MAGX20260618C00058670 | 58.67 | 0.15 | 4.80 | 0.00 | 0 | 0 | 43.20% | 0.59 | 0.08 | -0.07 | 0.05 | 0.01 |
| MAGX20260618C00059670 | 59.67 | 1.10 | 4.30 | 0.00 | 0 | 3 | 59.09% | 0.52 | 0.06 | -0.10 | 0.05 | 0.01 |
| MAGX20260618C00060670 | 60.67 | 0.00 | 4.00 | 0.00 | 0 | 0 | 53.51% | 0.45 | 0.06 | -0.09 | 0.05 | 0.01 |
| MAGX20260618C00061670 | 61.67 | 0.00 | 3.70 | 0.00 | 0 | 36 | 58.62% | 0.40 | 0.06 | -0.10 | 0.05 | 0.01 |
| MAGX20260618C00062670 | 62.67 | 0.05 | 2.00 | 0.00 | 0 | 1 | 46.98% | 0.31 | 0.06 | -0.07 | 0.04 | 0.01 |
| MAGX20260618C00063670 | 63.67 | 0.00 | 3.10 | 0.00 | 0 | 22 | 66.31% | 0.33 | 0.05 | -0.10 | 0.04 | 0.01 |
| MAGX20260618C00064670 | 64.67 | 0.00 | 2.95 | 0.00 | 0 | 14 | 70.96% | 0.30 | 0.04 | -0.10 | 0.04 | 0.01 |
| MAGX20260618C00069670 | 69.67 | 0.00 | 0.75 | 0.00 | 0 | 2 | 62.54% | 0.11 | 0.03 | -0.05 | 0.02 | 0.00 |
| MAGX20260618C00074670 | 74.67 | 0.00 | 0.75 | 0.01 | 1 | 1 | 81.46% | 0.09 | 0.02 | -0.05 | 0.02 | 0.00 |
| MAGX20260618C00079670 | 79.67 | 0.00 | 0.70 | 0.00 | 0 | 1 | 96.66% | 0.08 | 0.01 | -0.06 | 0.02 | 0.00 |
| MAGX20260618C00084670 | 84.67 | 0.00 | 0.75 | 0.00 | 0 | 0 | 113.17% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| MAGX20260618C00089670 | 89.67 | 0.00 | 0.20 | 0.00 | 0 | 0 | 100.90% | 0.03 | 0.00 | -0.02 | 0.01 | 0.00 |
