Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDT20260605P00055000 | 55.00 | 0.00 | 0.01 | 0.00 | 0 | 48 | 164.13% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MDT20260605P00060000 | 60.00 | 0.00 | 0.01 | 0.00 | 0 | 124 | 125.94% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MDT20260605P00062000 | 62.00 | 0.00 | 0.02 | 0.02 | 2 | 281 | 119.61% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MDT20260605P00063000 | 63.00 | 0.00 | 0.02 | 0.01 | 14 | 738 | 112.01% | -0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MDT20260605P00064000 | 64.00 | 0.00 | 0.02 | 0.01 | 8 | 47 | 113.43% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| MDT20260605P00065000 | 65.00 | 0.00 | 0.01 | 0.01 | 65 | 211 | 90.15% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MDT20260605P00066000 | 66.00 | 0.00 | 0.05 | 0.02 | 115 | 1,030 | 100.51% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| MDT20260605P00067000 | 67.00 | 0.00 | 0.05 | 0.02 | 168 | 431 | 89.74% | -0.01 | 0.01 | -0.02 | 0.00 | -0.00 |
| MDT20260605P00068000 | 68.00 | 0.00 | 0.01 | 0.01 | 496 | 256 | 69.53% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MDT20260605P00069000 | 69.00 | 0.00 | 0.50 | 0.09 | 216 | 616 | 113.36% | -0.07 | 0.02 | -0.17 | 0.01 | -0.00 |
| MDT20260605P00070000 | 70.00 | 0.01 | 0.03 | 0.04 | 412 | 682 | 72.28% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| MDT20260605P00071000 | 71.00 | 0.00 | 0.03 | 0.02 | 192 | 290 | 60.76% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| MDT20260605P00072000 | 72.00 | 0.00 | 0.02 | 0.02 | 414 | 736 | 51.07% | -0.02 | 0.02 | -0.02 | 0.00 | -0.00 |
| MDT20260605P00073000 | 73.00 | 0.00 | 0.05 | 0.05 | 1,893 | 2,984 | 44.89% | -0.03 | 0.02 | -0.02 | 0.00 | -0.00 |
| MDT20260605P00074000 | 74.00 | 0.05 | 0.12 | 0.08 | 611 | 1,800 | 43.59% | -0.06 | 0.04 | -0.05 | 0.01 | -0.00 |
| MDT20260605P00075000 | 75.00 | 0.12 | 0.19 | 0.23 | 207 | 983 | 44.03% | -0.12 | 0.08 | -0.12 | 0.01 | -0.00 |
| MDT20260605P00076000 | 76.00 | 0.13 | 0.41 | 0.28 | 205 | 1,353 | 42.45% | -0.22 | 0.12 | -0.18 | 0.02 | -0.00 |
| MDT20260605P00077000 | 77.00 | 0.39 | 0.61 | 0.55 | 173 | 376 | 40.06% | -0.34 | 0.16 | -0.24 | 0.02 | -0.00 |
| MDT20260605P00078000 | 78.00 | 0.74 | 1.12 | 1.09 | 65 | 194 | 45.70% | -0.51 | 0.15 | -0.30 | 0.02 | -0.00 |
| MDT20260605P00079000 | 79.00 | 1.35 | 1.70 | 1.88 | 6 | 147 | 35.37% | -0.70 | 0.17 | -0.19 | 0.02 | -0.00 |
| MDT20260605P00080000 | 80.00 | 1.90 | 2.90 | 2.66 | 39 | 113 | 36.98% | -0.83 | 0.12 | -0.13 | 0.01 | -0.00 |
| MDT20260605P00081000 | 81.00 | 2.76 | 3.90 | 0.00 | 0 | 10 | 58.04% | -0.81 | 0.08 | -0.22 | 0.02 | -0.00 |
| MDT20260605P00082000 | 82.00 | 3.50 | 5.05 | 4.28 | 49 | 5 | 86.20% | -0.78 | 0.06 | -0.38 | 0.02 | -0.00 |
| MDT20260605P00083000 | 83.00 | 4.60 | 7.05 | 5.28 | 21 | 10 | 97.64% | -0.80 | 0.05 | -0.40 | 0.02 | -0.00 |
| MDT20260605P00084000 | 84.00 | 5.10 | 7.90 | 6.81 | 7 | 22 | 93.01% | -0.85 | 0.04 | -0.28 | 0.01 | -0.00 |
| MDT20260605P00085000 | 85.00 | 6.50 | 8.30 | 7.89 | 1 | 25 | 112.03% | -0.84 | 0.04 | -0.37 | 0.01 | -0.00 |
| MDT20260605P00086000 | 86.00 | 6.35 | 9.40 | 0.00 | 0 | 5 | 92.88% | -0.92 | 0.03 | -0.16 | 0.01 | -0.00 |
| MDT20260605P00087000 | 87.00 | 7.45 | 11.00 | 0.00 | 0 | 6 | 103.88% | -0.91 | 0.03 | -0.18 | 0.01 | -0.00 |
| MDT20260605P00088000 | 88.00 | 8.15 | 12.05 | 10.29 | 8 | 10 | 82.44% | -0.97 | 0.01 | -0.04 | 0.00 | -0.00 |
| MDT20260605P00089000 | 89.00 | 9.40 | 13.05 | 11.27 | 8 | 3 | 113.07% | -0.94 | 0.02 | -0.15 | 0.01 | -0.00 |
| MDT20260605P00090000 | 90.00 | 10.95 | 13.30 | 12.88 | 1 | 2 | 148.80% | -0.89 | 0.02 | -0.33 | 0.01 | -0.00 |
| MDT20260605P00091000 | 91.00 | 11.15 | 15.05 | 0.00 | 0 | 4 | 108.48% | -0.97 | 0.01 | -0.06 | 0.00 | -0.01 |
| MDT20260605P00092000 | 92.00 | 12.25 | 16.05 | 0.00 | 0 | 3 | 114.78% | -0.97 | 0.01 | -0.06 | 0.00 | -0.01 |
| MDT20260605P00093000 | 93.00 | 13.15 | 17.05 | 0.00 | 0 | 0 | 120.97% | -0.97 | 0.01 | -0.06 | 0.00 | -0.01 |
| MDT20260605P00094000 | 94.00 | 14.15 | 18.05 | 0.00 | 0 | 0 | 127.04% | -0.97 | 0.01 | -0.06 | 0.00 | -0.01 |
| MDT20260605P00095000 | 95.00 | 15.15 | 19.05 | 0.00 | 0 | 0 | 139.61% | -0.97 | 0.01 | -0.09 | 0.00 | -0.01 |
| MDT20260605P00096000 | 96.00 | 16.40 | 20.05 | 0.00 | 0 | 5 | 151.45% | -0.96 | 0.01 | -0.11 | 0.00 | -0.01 |
| MDT20260605P00097000 | 97.00 | 17.15 | 21.05 | 0.00 | 0 | 0 | 144.63% | -0.97 | 0.01 | -0.07 | 0.00 | -0.01 |
| MDT20260605P00098000 | 98.00 | 18.20 | 22.05 | 20.50 | 4 | 1 | 150.30% | -0.97 | 0.01 | -0.07 | 0.00 | -0.01 |
| MDT20260605P00099000 | 99.00 | 19.20 | 23.05 | 21.38 | 5 | 0 | 188.72% | -0.95 | 0.01 | -0.20 | 0.01 | -0.01 |
| MDT20260605P00100000 | 100.00 | 20.25 | 24.05 | 22.28 | 1 | 0 | 161.39% | -0.98 | 0.01 | -0.07 | 0.00 | -0.01 |
| MDT20260605P00105000 | 105.00 | 25.30 | 29.05 | 0.00 | 0 | 0 | 196.02% | -0.97 | 0.01 | -0.09 | 0.00 | -0.01 |
| MDT20260605P00110000 | 110.00 | 30.15 | 34.05 | 0.00 | 0 | 0 | 221.36% | -0.98 | 0.00 | -0.09 | 0.00 | -0.01 |
| MDT20260605P00115000 | 115.00 | 35.40 | 39.05 | 0.00 | 0 | 0 | 253.25% | -0.97 | 0.00 | -0.11 | 0.00 | -0.01 |
| MDT20260605P00120000 | 120.00 | 40.15 | 44.05 | 0.00 | 0 | 0 | 290.42% | -0.97 | 0.00 | -0.16 | 0.00 | -0.01 |
| MDT20260605P00125000 | 125.00 | 45.15 | 49.05 | 0.00 | 0 | 0 | 312.80% | -0.97 | 0.00 | -0.16 | 0.00 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDT20260605C00055000 | 55.00 | 21.90 | 23.85 | 22.60 | 2 | 1 | 356.89% | 0.92 | 0.01 | -0.62 | 0.01 | 0.00 |
| MDT20260605C00060000 | 60.00 | 17.05 | 18.65 | 17.60 | 2 | 0 | 280.71% | 0.91 | 0.01 | -0.57 | 0.01 | 0.00 |
| MDT20260605C00062000 | 62.00 | 15.35 | 16.55 | 15.37 | 5 | 3 | 191.85% | 0.96 | 0.01 | -0.21 | 0.01 | 0.00 |
| MDT20260605C00063000 | 63.00 | 14.45 | 15.55 | 14.42 | 5 | 3 | 189.36% | 0.94 | 0.01 | -0.25 | 0.01 | 0.00 |
| MDT20260605C00064000 | 64.00 | 13.50 | 14.65 | 13.65 | 2 | 0 | 181.86% | 0.94 | 0.01 | -0.27 | 0.01 | 0.00 |
| MDT20260605C00065000 | 65.00 | 12.75 | 13.80 | 0.00 | 0 | 1 | 167.02% | 0.94 | 0.01 | -0.25 | 0.01 | 0.00 |
| MDT20260605C00066000 | 66.00 | 11.40 | 12.80 | 11.60 | 3 | 50 | 155.94% | 0.93 | 0.02 | -0.25 | 0.01 | 0.00 |
| MDT20260605C00067000 | 67.00 | 10.40 | 11.55 | 10.36 | 25 | 25 | 134.10% | 0.94 | 0.02 | -0.19 | 0.01 | 0.00 |
| MDT20260605C00068000 | 68.00 | 9.75 | 10.25 | 9.65 | 2 | 5 | 130.71% | 0.93 | 0.02 | -0.22 | 0.01 | 0.00 |
| MDT20260605C00069000 | 69.00 | 8.50 | 9.30 | 9.00 | 15 | 2 | 94.77% | 0.97 | 0.02 | -0.09 | 0.00 | 0.00 |
| MDT20260605C00070000 | 70.00 | 7.70 | 8.25 | 8.05 | 63 | 61 | 109.05% | 0.92 | 0.03 | -0.22 | 0.01 | 0.00 |
| MDT20260605C00071000 | 71.00 | 6.75 | 7.40 | 6.96 | 14 | 9 | 116.72% | 0.87 | 0.03 | -0.35 | 0.01 | 0.00 |
| MDT20260605C00072000 | 72.00 | 5.60 | 6.25 | 6.00 | 74 | 56 | 87.18% | 0.90 | 0.04 | -0.21 | 0.01 | 0.00 |
| MDT20260605C00073000 | 73.00 | 4.30 | 5.80 | 5.00 | 178 | 248 | 80.46% | 0.87 | 0.05 | -0.24 | 0.01 | 0.00 |
| MDT20260605C00074000 | 74.00 | 3.95 | 4.40 | 3.95 | 670 | 1,340 | 57.88% | 0.90 | 0.06 | -0.15 | 0.01 | 0.00 |
| MDT20260605C00075000 | 75.00 | 3.05 | 3.40 | 2.92 | 594 | 1,527 | 56.61% | 0.83 | 0.08 | -0.22 | 0.01 | 0.00 |
| MDT20260605C00076000 | 76.00 | 2.15 | 2.70 | 2.19 | 470 | 1,036 | 59.38% | 0.72 | 0.10 | -0.32 | 0.02 | 0.00 |
| MDT20260605C00077000 | 77.00 | 1.45 | 1.65 | 1.44 | 1,227 | 780 | 47.80% | 0.64 | 0.14 | -0.30 | 0.02 | 0.00 |
| MDT20260605C00078000 | 78.00 | 0.87 | 1.08 | 0.94 | 1,400 | 1,019 | 45.45% | 0.50 | 0.15 | -0.31 | 0.02 | 0.00 |
| MDT20260605C00079000 | 79.00 | 0.47 | 0.55 | 0.56 | 830 | 280 | 41.82% | 0.34 | 0.15 | -0.25 | 0.02 | 0.00 |
| MDT20260605C00080000 | 80.00 | 0.19 | 0.35 | 0.28 | 1,168 | 1,333 | 42.75% | 0.21 | 0.12 | -0.18 | 0.02 | 0.00 |
| MDT20260605C00081000 | 81.00 | 0.10 | 0.16 | 0.16 | 137 | 722 | 44.07% | 0.12 | 0.08 | -0.11 | 0.01 | 0.00 |
| MDT20260605C00082000 | 82.00 | 0.05 | 0.09 | 0.08 | 622 | 747 | 46.54% | 0.07 | 0.05 | -0.07 | 0.01 | 0.00 |
| MDT20260605C00083000 | 83.00 | 0.02 | 0.12 | 0.05 | 204 | 411 | 52.61% | 0.06 | 0.04 | -0.06 | 0.01 | 0.00 |
| MDT20260605C00084000 | 84.00 | 0.00 | 0.55 | 0.00 | 0 | 378 | 103.96% | 0.18 | 0.04 | -0.37 | 0.02 | 0.00 |
| MDT20260605C00085000 | 85.00 | 0.01 | 0.04 | 0.01 | 340 | 657 | 52.97% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| MDT20260605C00086000 | 86.00 | 0.00 | 0.14 | 0.00 | 0 | 54 | 75.01% | 0.04 | 0.02 | -0.06 | 0.01 | 0.00 |
| MDT20260605C00087000 | 87.00 | 0.00 | 0.04 | 0.01 | 193 | 77 | 67.46% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| MDT20260605C00088000 | 88.00 | 0.00 | 0.01 | 0.01 | 44 | 255 | 62.30% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MDT20260605C00089000 | 89.00 | 0.00 | 0.02 | 0.00 | 0 | 22 | 81.60% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| MDT20260605C00090000 | 90.00 | 0.00 | 0.01 | 0.01 | 5 | 59 | 72.42% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MDT20260605C00091000 | 91.00 | 0.00 | 2.13 | 0.00 | 0 | 21 | 206.92% | 0.18 | 0.02 | -0.74 | 0.02 | 0.00 |
| MDT20260605C00092000 | 92.00 | 0.00 | 1.34 | 0.00 | 0 | 0 | 207.05% | 0.16 | 0.02 | -0.67 | 0.01 | 0.00 |
| MDT20260605C00093000 | 93.00 | 0.00 | 0.02 | 0.00 | 0 | 52 | 195.72% | 0.13 | 0.02 | -0.52 | 0.01 | 0.00 |
| MDT20260605C00094000 | 94.00 | 0.00 | 0.01 | 0.00 | 0 | 68 | 91.60% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| MDT20260605C00095000 | 95.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 242.20% | 0.16 | 0.02 | -0.77 | 0.01 | 0.00 |
| MDT20260605C00096000 | 96.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 250.53% | 0.15 | 0.02 | -0.78 | 0.01 | 0.00 |
| MDT20260605C00097000 | 97.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 258.68% | 0.15 | 0.02 | -0.79 | 0.01 | 0.00 |
| MDT20260605C00098000 | 98.00 | 0.00 | 2.13 | 0.00 | 0 | 1 | 266.67% | 0.15 | 0.01 | -0.79 | 0.01 | 0.00 |
| MDT20260605C00099000 | 99.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 274.50% | 0.14 | 0.01 | -0.80 | 0.01 | 0.00 |
| MDT20260605C00100000 | 100.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 282.18% | 0.14 | 0.01 | -0.80 | 0.01 | 0.00 |
| MDT20260605C00105000 | 105.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 148.08% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| MDT20260605C00110000 | 110.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 352.11% | 0.12 | 0.01 | -0.85 | 0.01 | 0.00 |
| MDT20260605C00115000 | 115.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 383.22% | 0.11 | 0.01 | -0.86 | 0.01 | 0.00 |
| MDT20260605C00120000 | 120.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 412.29% | 0.11 | 0.01 | -0.87 | 0.01 | 0.00 |
| MDT20260605C00125000 | 125.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 209.52% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
