Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MCD20260605P00170000 | 170.00 | 0.00 | 0.01 | 0.00 | 0 | 27 | 199.19% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MCD20260605P00180000 | 180.00 | 0.00 | 0.01 | 0.00 | 0 | 17 | 176.71% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MCD20260605P00190000 | 190.00 | 0.00 | 0.04 | 0.00 | 0 | 38 | 174.69% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| MCD20260605P00195000 | 195.00 | 0.00 | 0.01 | 0.00 | 0 | 4 | 145.04% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MCD20260605P00200000 | 200.00 | 0.00 | 0.04 | 0.00 | 0 | 51 | 152.08% | -0.00 | 0.00 | -0.02 | 0.00 | 0.00 |
| MCD20260605P00205000 | 205.00 | 0.00 | 0.01 | 0.00 | 0 | 20 | 125.10% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MCD20260605P00210000 | 210.00 | 0.00 | 0.02 | 0.01 | 22 | 4 | 122.32% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MCD20260605P00215000 | 215.00 | 0.00 | 0.03 | 0.00 | 0 | 30 | 116.59% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MCD20260605P00220000 | 220.00 | 0.00 | 0.07 | 0.00 | 0 | 21 | 116.10% | -0.00 | 0.00 | -0.03 | 0.00 | -0.00 |
| MCD20260605P00225000 | 225.00 | 0.00 | 1.06 | 0.01 | 10 | 12 | 156.78% | -0.04 | 0.00 | -0.47 | 0.02 | -0.00 |
| MCD20260605P00230000 | 230.00 | 0.00 | 2.13 | 0.00 | 0 | 7 | 165.74% | -0.07 | 0.00 | -0.88 | 0.03 | -0.00 |
| MCD20260605P00235000 | 235.00 | 0.00 | 2.12 | 0.01 | 3 | 10 | 149.46% | -0.08 | 0.00 | -0.86 | 0.03 | -0.00 |
| MCD20260605P00240000 | 240.00 | 0.00 | 0.04 | 0.02 | 2 | 229 | 83.76% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| MCD20260605P00245000 | 245.00 | 0.00 | 0.30 | 0.00 | 0 | 25 | 78.42% | -0.03 | 0.00 | -0.14 | 0.01 | -0.00 |
| MCD20260605P00247500 | 247.50 | 0.00 | 0.37 | 0.00 | 0 | 0 | 74.36% | -0.03 | 0.00 | -0.16 | 0.01 | -0.00 |
| MCD20260605P00250000 | 250.00 | 0.00 | 0.19 | 0.04 | 2 | 217 | 61.24% | -0.02 | 0.00 | -0.08 | 0.01 | -0.00 |
| MCD20260605P00252500 | 252.50 | 0.00 | 1.98 | 0.00 | 0 | 2 | 86.54% | -0.09 | 0.01 | -0.62 | 0.03 | -0.00 |
| MCD20260605P00255000 | 255.00 | 0.00 | 0.04 | 0.07 | 9 | 186 | 40.64% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| MCD20260605P00257500 | 257.50 | 0.00 | 0.06 | 0.00 | 0 | 83 | 37.71% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| MCD20260605P00260000 | 260.00 | 0.02 | 0.05 | 0.05 | 41 | 340 | 33.36% | -0.02 | 0.01 | -0.03 | 0.01 | -0.00 |
| MCD20260605P00262500 | 262.50 | 0.03 | 0.25 | 0.07 | 42 | 291 | 29.75% | -0.02 | 0.01 | -0.05 | 0.01 | -0.00 |
| MCD20260605P00265000 | 265.00 | 0.04 | 0.20 | 0.15 | 31 | 615 | 27.21% | -0.04 | 0.02 | -0.08 | 0.02 | -0.00 |
| MCD20260605P00267500 | 267.50 | 0.18 | 0.46 | 0.30 | 95 | 253 | 29.89% | -0.13 | 0.03 | -0.28 | 0.04 | -0.00 |
| MCD20260605P00270000 | 270.00 | 0.57 | 0.96 | 0.76 | 333 | 1,336 | 25.52% | -0.20 | 0.05 | -0.36 | 0.06 | -0.00 |
| MCD20260605P00272500 | 272.50 | 1.23 | 2.03 | 1.24 | 227 | 857 | 24.88% | -0.35 | 0.07 | -0.53 | 0.08 | -0.00 |
| MCD20260605P00275000 | 275.00 | 2.55 | 3.15 | 2.76 | 366 | 1,032 | 23.97% | -0.55 | 0.08 | -0.56 | 0.08 | -0.01 |
| MCD20260605P00277500 | 277.50 | 4.05 | 5.05 | 4.52 | 231 | 588 | 22.87% | -0.74 | 0.07 | -0.40 | 0.07 | -0.01 |
| MCD20260605P00280000 | 280.00 | 5.95 | 7.45 | 6.91 | 54 | 662 | 31.35% | -0.80 | 0.04 | -0.45 | 0.06 | -0.01 |
| MCD20260605P00282500 | 282.50 | 8.30 | 9.90 | 8.89 | 18 | 108 | 36.29% | -0.86 | 0.03 | -0.39 | 0.05 | -0.01 |
| MCD20260605P00285000 | 285.00 | 10.35 | 12.40 | 11.49 | 38 | 239 | 42.90% | -0.88 | 0.02 | -0.39 | 0.04 | -0.01 |
| MCD20260605P00287500 | 287.50 | 12.25 | 14.45 | 0.00 | 0 | 8 | 63.62% | -0.83 | 0.02 | -0.79 | 0.05 | -0.01 |
| MCD20260605P00290000 | 290.00 | 15.15 | 17.40 | 16.00 | 8 | 55 | 53.21% | -0.92 | 0.01 | -0.34 | 0.03 | -0.01 |
| MCD20260605P00292500 | 292.50 | 16.95 | 19.85 | 0.00 | 0 | 0 | 81.44% | -0.85 | 0.01 | -0.92 | 0.05 | -0.01 |
| MCD20260605P00295000 | 295.00 | 19.95 | 22.30 | 21.31 | 5 | 57 | 86.34% | -0.86 | 0.01 | -0.88 | 0.05 | -0.01 |
| MCD20260605P00297500 | 297.50 | 22.00 | 24.95 | 0.00 | 0 | 0 | 54.77% | -0.98 | 0.01 | -0.10 | 0.01 | -0.01 |
| MCD20260605P00300000 | 300.00 | 24.50 | 26.85 | 25.35 | 20 | 1 | 99.72% | -0.88 | 0.01 | -0.91 | 0.04 | -0.01 |
| MCD20260605P00302500 | 302.50 | 27.00 | 30.20 | 0.00 | 0 | 1 | 64.07% | -0.98 | 0.00 | -0.10 | 0.01 | -0.01 |
| MCD20260605P00305000 | 305.00 | 29.50 | 32.65 | 0.00 | 0 | 2 | 114.98% | -0.88 | 0.01 | -1.00 | 0.04 | -0.01 |
| MCD20260605P00307500 | 307.50 | 32.00 | 35.15 | 0.00 | 0 | 0 | 73.03% | -0.98 | 0.00 | -0.10 | 0.01 | -0.01 |
| MCD20260605P00310000 | 310.00 | 34.50 | 37.70 | 0.00 | 0 | 0 | 125.95% | -0.89 | 0.01 | -0.99 | 0.04 | -0.01 |
| MCD20260605P00315000 | 315.00 | 39.50 | 42.65 | 0.00 | 0 | 0 | 91.40% | -0.98 | 0.00 | -0.15 | 0.01 | -0.01 |
| MCD20260605P00320000 | 320.00 | 44.50 | 48.50 | 0.00 | 0 | 0 | 117.69% | -0.96 | 0.00 | -0.37 | 0.02 | -0.01 |
| MCD20260605P00325000 | 325.00 | 49.50 | 53.50 | 0.00 | 0 | 0 | 127.13% | -0.96 | 0.00 | -0.38 | 0.02 | -0.01 |
| MCD20260605P00330000 | 330.00 | 54.50 | 58.50 | 0.00 | 0 | 0 | 136.29% | -0.96 | 0.00 | -0.38 | 0.02 | -0.01 |
| MCD20260605P00335000 | 335.00 | 59.50 | 63.50 | 0.00 | 0 | 0 | 143.63% | -0.96 | 0.00 | -0.36 | 0.02 | -0.01 |
| MCD20260605P00340000 | 340.00 | 64.50 | 68.50 | 0.00 | 0 | 0 | 152.25% | -0.97 | 0.00 | -0.36 | 0.02 | -0.01 |
| MCD20260605P00345000 | 345.00 | 69.50 | 72.60 | 0.00 | 0 | 0 | 200.61% | -0.93 | 0.00 | -1.06 | 0.03 | -0.01 |
| MCD20260605P00350000 | 350.00 | 74.50 | 77.65 | 0.00 | 0 | 0 | 147.61% | -0.99 | 0.00 | -0.15 | 0.01 | -0.01 |
| MCD20260605P00355000 | 355.00 | 79.75 | 82.65 | 0.00 | 0 | 0 | 154.92% | -0.99 | 0.00 | -0.15 | 0.01 | -0.01 |
| MCD20260605P00360000 | 360.00 | 84.50 | 87.60 | 0.00 | 0 | 0 | 162.07% | -0.99 | 0.00 | -0.15 | 0.01 | -0.01 |
| MCD20260605P00365000 | 365.00 | 89.50 | 92.50 | 0.00 | 0 | 0 | 175.74% | -0.98 | 0.00 | -0.20 | 0.01 | -0.01 |
| MCD20260605P00370000 | 370.00 | 94.50 | 97.75 | 0.00 | 0 | 0 | 175.96% | -0.99 | 0.00 | -0.15 | 0.01 | -0.01 |
| MCD20260605P00375000 | 375.00 | 99.50 | 102.65 | 0.00 | 0 | 0 | 182.71% | -0.99 | 0.00 | -0.15 | 0.01 | -0.01 |
| MCD20260605P00380000 | 380.00 | 104.50 | 107.65 | 0.00 | 0 | 0 | 189.34% | -0.99 | 0.00 | -0.15 | 0.01 | -0.01 |
| MCD20260605P00385000 | 385.00 | 109.50 | 112.65 | 0.00 | 0 | 0 | 195.85% | -0.99 | 0.00 | -0.15 | 0.01 | -0.01 |
| MCD20260605P00390000 | 390.00 | 114.50 | 118.25 | 0.00 | 0 | 0 | 224.07% | -0.98 | 0.00 | -0.32 | 0.01 | -0.01 |
| MCD20260605P00395000 | 395.00 | 119.50 | 122.65 | 0.00 | 0 | 0 | 216.25% | -0.99 | 0.00 | -0.20 | 0.01 | -0.01 |
| MCD20260605P00400000 | 400.00 | 124.50 | 128.50 | 0.00 | 0 | 0 | 242.31% | -0.98 | 0.00 | -0.37 | 0.01 | -0.01 |
| MCD20260605P00405000 | 405.00 | 129.50 | 133.30 | 0.00 | 0 | 0 | 248.92% | -0.98 | 0.00 | -0.37 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MCD20260605C00170000 | 170.00 | 102.85 | 105.65 | 0.00 | 0 | 0 | 313.40% | 0.98 | 0.00 | -0.34 | 0.01 | 0.01 |
| MCD20260605C00180000 | 180.00 | 92.90 | 95.65 | 0.00 | 0 | 1 | 276.84% | 0.98 | 0.00 | -0.31 | 0.01 | 0.01 |
| MCD20260605C00190000 | 190.00 | 82.80 | 85.65 | 0.00 | 0 | 1 | 239.27% | 0.98 | 0.00 | -0.26 | 0.01 | 0.01 |
| MCD20260605C00195000 | 195.00 | 77.90 | 80.60 | 0.00 | 0 | 0 | 232.46% | 0.98 | 0.00 | -0.33 | 0.01 | 0.01 |
| MCD20260605C00200000 | 200.00 | 72.75 | 75.65 | 0.00 | 0 | 1 | 214.86% | 0.98 | 0.00 | -0.31 | 0.01 | 0.01 |
| MCD20260605C00205000 | 205.00 | 67.80 | 70.75 | 70.07 | 2 | 0 | 200.16% | 0.98 | 0.00 | -0.30 | 0.01 | 0.01 |
| MCD20260605C00210000 | 210.00 | 62.80 | 65.65 | 65.08 | 2 | 0 | 185.73% | 0.98 | 0.00 | -0.30 | 0.01 | 0.01 |
| MCD20260605C00215000 | 215.00 | 57.90 | 60.65 | 60.08 | 2 | 0 | 175.65% | 0.97 | 0.00 | -0.35 | 0.01 | 0.01 |
| MCD20260605C00220000 | 220.00 | 52.90 | 55.65 | 55.09 | 2 | 0 | 157.58% | 0.97 | 0.00 | -0.30 | 0.01 | 0.01 |
| MCD20260605C00225000 | 225.00 | 47.80 | 50.65 | 0.00 | 0 | 0 | 150.77% | 0.97 | 0.00 | -0.38 | 0.02 | 0.01 |
| MCD20260605C00230000 | 230.00 | 42.85 | 45.65 | 0.00 | 0 | 0 | 130.22% | 0.97 | 0.00 | -0.30 | 0.01 | 0.01 |
| MCD20260605C00235000 | 235.00 | 37.80 | 40.65 | 40.32 | 2 | 0 | 115.10% | 0.97 | 0.00 | -0.27 | 0.02 | 0.01 |
| MCD20260605C00240000 | 240.00 | 33.00 | 35.70 | 35.33 | 2 | 0 | 94.91% | 0.97 | 0.00 | -0.18 | 0.01 | 0.01 |
| MCD20260605C00245000 | 245.00 | 28.00 | 30.70 | 31.01 | 4 | 1 | 73.76% | 0.98 | 0.00 | -0.09 | 0.01 | 0.01 |
| MCD20260605C00247500 | 247.50 | 25.50 | 28.20 | 28.30 | 6 | 0 | 68.00% | 0.98 | 0.00 | -0.09 | 0.01 | 0.01 |
| MCD20260605C00250000 | 250.00 | 23.05 | 25.70 | 0.00 | 0 | 0 | 75.54% | 0.95 | 0.01 | -0.26 | 0.02 | 0.01 |
| MCD20260605C00252500 | 252.50 | 20.60 | 23.20 | 0.00 | 0 | 0 | 71.21% | 0.94 | 0.01 | -0.30 | 0.02 | 0.01 |
| MCD20260605C00255000 | 255.00 | 18.10 | 20.60 | 0.00 | 0 | 0 | 74.03% | 0.91 | 0.01 | -0.50 | 0.03 | 0.01 |
| MCD20260605C00257500 | 257.50 | 15.45 | 18.15 | 0.00 | 0 | 0 | 55.62% | 0.94 | 0.01 | -0.25 | 0.02 | 0.01 |
| MCD20260605C00260000 | 260.00 | 13.15 | 14.85 | 14.00 | 1 | 4 | 42.20% | 0.96 | 0.01 | -0.13 | 0.02 | 0.01 |
| MCD20260605C00262500 | 262.50 | 10.60 | 13.25 | 0.00 | 0 | 0 | 38.27% | 0.94 | 0.02 | -0.17 | 0.02 | 0.01 |
| MCD20260605C00265000 | 265.00 | 8.20 | 10.85 | 0.00 | 0 | 6 | 38.52% | 0.89 | 0.02 | -0.32 | 0.04 | 0.01 |
| MCD20260605C00267500 | 267.50 | 5.95 | 8.00 | 9.32 | 2 | 1 | 21.19% | 0.95 | 0.02 | -0.08 | 0.02 | 0.01 |
| MCD20260605C00270000 | 270.00 | 4.00 | 5.00 | 5.80 | 5 | 11 | 27.69% | 0.78 | 0.05 | -0.42 | 0.06 | 0.01 |
| MCD20260605C00272500 | 272.50 | 2.45 | 3.10 | 2.45 | 73 | 155 | 26.02% | 0.64 | 0.07 | -0.56 | 0.08 | 0.01 |
| MCD20260605C00275000 | 275.00 | 1.35 | 1.71 | 1.50 | 808 | 562 | 24.56% | 0.46 | 0.08 | -0.57 | 0.08 | 0.01 |
| MCD20260605C00277500 | 277.50 | 0.70 | 1.25 | 0.81 | 1,221 | 633 | 25.92% | 0.29 | 0.06 | -0.48 | 0.07 | 0.00 |
| MCD20260605C00280000 | 280.00 | 0.17 | 0.55 | 0.40 | 188 | 864 | 26.64% | 0.16 | 0.04 | -0.31 | 0.05 | 0.00 |
| MCD20260605C00282500 | 282.50 | 0.15 | 0.37 | 0.32 | 81 | 703 | 31.40% | 0.11 | 0.03 | -0.26 | 0.04 | 0.00 |
| MCD20260605C00285000 | 285.00 | 0.09 | 0.12 | 0.11 | 259 | 1,186 | 29.72% | 0.05 | 0.02 | -0.10 | 0.02 | 0.00 |
| MCD20260605C00287500 | 287.50 | 0.00 | 0.09 | 0.06 | 183 | 303 | 31.27% | 0.02 | 0.01 | -0.05 | 0.01 | 0.00 |
| MCD20260605C00290000 | 290.00 | 0.03 | 0.05 | 0.03 | 466 | 4,339 | 34.46% | 0.02 | 0.01 | -0.04 | 0.01 | 0.00 |
| MCD20260605C00292500 | 292.50 | 0.02 | 0.10 | 0.04 | 74 | 537 | 38.30% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| MCD20260605C00295000 | 295.00 | 0.00 | 0.07 | 0.02 | 97 | 416 | 42.67% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| MCD20260605C00297500 | 297.50 | 0.00 | 0.31 | 0.00 | 0 | 84 | 49.86% | 0.02 | 0.00 | -0.05 | 0.01 | 0.00 |
| MCD20260605C00300000 | 300.00 | 0.00 | 0.02 | 0.01 | 22 | 780 | 44.46% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MCD20260605C00302500 | 302.50 | 0.00 | 0.75 | 0.00 | 0 | 39 | 75.62% | 0.05 | 0.01 | -0.25 | 0.02 | 0.00 |
| MCD20260605C00305000 | 305.00 | 0.00 | 0.22 | 0.11 | 1 | 229 | 69.23% | 0.02 | 0.00 | -0.10 | 0.01 | 0.00 |
| MCD20260605C00307500 | 307.50 | 0.00 | 0.07 | 0.00 | 0 | 80 | 63.30% | 0.01 | 0.00 | -0.03 | 0.00 | 0.00 |
| MCD20260605C00310000 | 310.00 | 0.00 | 0.01 | 0.00 | 0 | 270 | 55.27% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MCD20260605C00315000 | 315.00 | 0.00 | 2.13 | 0.00 | 0 | 77 | 132.34% | 0.09 | 0.01 | -0.87 | 0.03 | 0.00 |
| MCD20260605C00320000 | 320.00 | 0.00 | 0.01 | 0.00 | 0 | 676 | 68.22% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MCD20260605C00325000 | 325.00 | 0.00 | 0.25 | 0.00 | 0 | 1 | 166.23% | 0.10 | 0.01 | -1.18 | 0.04 | 0.00 |
| MCD20260605C00330000 | 330.00 | 0.00 | 0.03 | 0.00 | 0 | 8 | 88.71% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MCD20260605C00335000 | 335.00 | 0.00 | 0.11 | 0.00 | 0 | 1 | 108.96% | 0.01 | 0.00 | -0.05 | 0.00 | 0.00 |
| MCD20260605C00340000 | 340.00 | 0.00 | 2.12 | 0.00 | 0 | 0 | 184.26% | 0.07 | 0.00 | -0.92 | 0.03 | 0.00 |
| MCD20260605C00345000 | 345.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 193.77% | 0.07 | 0.00 | -0.92 | 0.03 | 0.00 |
| MCD20260605C00350000 | 350.00 | 0.00 | 2.13 | 0.23 | 1 | 1 | 203.05% | 0.06 | 0.00 | -0.93 | 0.03 | 0.00 |
| MCD20260605C00355000 | 355.00 | 0.00 | 2.13 | 0.20 | 1 | 1 | 212.09% | 0.06 | 0.00 | -0.93 | 0.02 | 0.00 |
| MCD20260605C00360000 | 360.00 | 0.00 | 2.13 | 0.19 | 2 | 1 | 220.92% | 0.06 | 0.00 | -0.94 | 0.02 | 0.00 |
| MCD20260605C00365000 | 365.00 | 0.00 | 0.75 | 0.40 | 1 | 1 | 191.07% | 0.03 | 0.00 | -0.35 | 0.01 | 0.00 |
| MCD20260605C00370000 | 370.00 | 0.00 | 2.13 | 0.25 | 1 | 0 | 237.99% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| MCD20260605C00375000 | 375.00 | 0.00 | 2.13 | 0.22 | 1 | 0 | 246.25% | 0.06 | 0.00 | -0.95 | 0.02 | 0.00 |
| MCD20260605C00380000 | 380.00 | 0.00 | 0.55 | 0.23 | 2 | 5 | 203.59% | 0.02 | 0.00 | -0.26 | 0.01 | 0.00 |
| MCD20260605C00385000 | 385.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 262.27% | 0.05 | 0.00 | -0.95 | 0.02 | 0.00 |
| MCD20260605C00390000 | 390.00 | 0.00 | 2.13 | 0.19 | 2 | 2 | 270.04% | 0.05 | 0.00 | -0.96 | 0.02 | 0.00 |
| MCD20260605C00395000 | 395.00 | 0.00 | 2.13 | 0.00 | 0 | 8 | 277.66% | 0.05 | 0.00 | -0.96 | 0.02 | 0.00 |
| MCD20260605C00400000 | 400.00 | 0.00 | 2.13 | 0.00 | 0 | 3 | 285.14% | 0.05 | 0.00 | -0.96 | 0.02 | 0.00 |
| MCD20260605C00405000 | 405.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 159.24% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
