Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSCI20260618P00320000 | 320.00 | 0.00 | 2.50 | 0.00 | 0 | 3 | 163.00% | -0.02 | 0.00 | -0.25 | 0.05 | -0.00 |
| MSCI20260618P00330000 | 330.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 156.16% | -0.02 | 0.00 | -0.25 | 0.05 | -0.00 |
| MSCI20260618P00340000 | 340.00 | 0.00 | 2.50 | 0.00 | 0 | 2 | 149.51% | -0.02 | 0.00 | -0.25 | 0.05 | -0.00 |
| MSCI20260618P00350000 | 350.00 | 0.00 | 1.80 | 0.00 | 0 | 4 | 143.04% | -0.02 | 0.00 | -0.25 | 0.06 | -0.00 |
| MSCI20260618P00360000 | 360.00 | 0.00 | 2.55 | 0.00 | 0 | 2 | 137.18% | -0.02 | 0.00 | -0.25 | 0.06 | -0.01 |
| MSCI20260618P00370000 | 370.00 | 0.00 | 2.55 | 0.00 | 0 | 2 | 104.43% | -0.01 | 0.00 | -0.07 | 0.02 | -0.00 |
| MSCI20260618P00380000 | 380.00 | 0.00 | 2.55 | 0.00 | 0 | 2 | 125.02% | -0.02 | 0.00 | -0.25 | 0.06 | -0.01 |
| MSCI20260618P00390000 | 390.00 | 0.00 | 1.70 | 0.00 | 0 | 10 | 109.60% | -0.01 | 0.00 | -0.16 | 0.05 | -0.00 |
| MSCI20260618P00400000 | 400.00 | 0.00 | 2.60 | 0.00 | 0 | 3 | 113.80% | -0.02 | 0.00 | -0.25 | 0.07 | -0.01 |
| MSCI20260618P00410000 | 410.00 | 0.00 | 1.95 | 0.00 | 0 | 67 | 103.14% | -0.02 | 0.00 | -0.19 | 0.06 | -0.01 |
| MSCI20260618P00420000 | 420.00 | 0.00 | 1.50 | 0.00 | 0 | 3 | 93.88% | -0.02 | 0.00 | -0.16 | 0.05 | -0.00 |
| MSCI20260618P00430000 | 430.00 | 0.00 | 1.70 | 0.00 | 0 | 14 | 90.61% | -0.02 | 0.00 | -0.17 | 0.06 | -0.01 |
| MSCI20260618P00440000 | 440.00 | 0.00 | 1.70 | 0.00 | 0 | 6 | 83.91% | -0.02 | 0.00 | -0.15 | 0.06 | -0.00 |
| MSCI20260618P00450000 | 450.00 | 0.00 | 0.20 | 0.00 | 0 | 92 | 60.78% | -0.00 | 0.00 | -0.03 | 0.02 | -0.00 |
| MSCI20260618P00460000 | 460.00 | 0.00 | 1.75 | 0.24 | 1 | 39 | 76.19% | -0.02 | 0.00 | -0.17 | 0.07 | -0.01 |
| MSCI20260618P00470000 | 470.00 | 0.00 | 3.10 | 0.00 | 0 | 15 | 79.17% | -0.04 | 0.00 | -0.26 | 0.10 | -0.01 |
| MSCI20260618P00480000 | 480.00 | 0.00 | 1.90 | 0.00 | 0 | 49 | 66.37% | -0.03 | 0.00 | -0.16 | 0.08 | -0.01 |
| MSCI20260618P00490000 | 490.00 | 0.00 | 3.50 | 0.00 | 0 | 25 | 70.71% | -0.05 | 0.00 | -0.28 | 0.12 | -0.01 |
| MSCI20260618P00500000 | 500.00 | 0.20 | 1.05 | 0.54 | 1 | 149 | 54.25% | -0.02 | 0.00 | -0.12 | 0.07 | -0.01 |
| MSCI20260618P00510000 | 510.00 | 0.00 | 1.70 | 0.00 | 0 | 29 | 52.64% | -0.03 | 0.00 | -0.15 | 0.09 | -0.01 |
| MSCI20260618P00520000 | 520.00 | 0.45 | 3.20 | 0.00 | 0 | 153 | 46.79% | -0.03 | 0.00 | -0.13 | 0.09 | -0.01 |
| MSCI20260618P00530000 | 530.00 | 0.60 | 1.50 | 1.00 | 24 | 23 | 45.32% | -0.04 | 0.00 | -0.17 | 0.12 | -0.01 |
| MSCI20260618P00540000 | 540.00 | 0.60 | 1.80 | 1.20 | 2 | 103 | 41.94% | -0.05 | 0.00 | -0.18 | 0.14 | -0.01 |
| MSCI20260618P00550000 | 550.00 | 1.45 | 2.35 | 0.00 | 0 | 60 | 40.71% | -0.07 | 0.00 | -0.23 | 0.18 | -0.02 |
| MSCI20260618P00560000 | 560.00 | 1.80 | 4.90 | 0.00 | 0 | 54 | 42.78% | -0.12 | 0.00 | -0.36 | 0.25 | -0.03 |
| MSCI20260618P00570000 | 570.00 | 2.55 | 3.70 | 0.00 | 0 | 56 | 36.20% | -0.13 | 0.00 | -0.32 | 0.27 | -0.03 |
| MSCI20260618P00580000 | 580.00 | 3.70 | 5.20 | 0.00 | 0 | 42 | 34.86% | -0.18 | 0.01 | -0.38 | 0.33 | -0.04 |
| MSCI20260618P00590000 | 590.00 | 5.30 | 7.80 | 0.00 | 0 | 13 | 33.19% | -0.24 | 0.01 | -0.43 | 0.39 | -0.06 |
| MSCI20260618P00600000 | 600.00 | 7.70 | 10.40 | 0.00 | 0 | 95 | 31.72% | -0.31 | 0.01 | -0.48 | 0.45 | -0.07 |
| MSCI20260618P00610000 | 610.00 | 10.90 | 14.40 | 0.00 | 0 | 114 | 30.85% | -0.41 | 0.01 | -0.51 | 0.49 | -0.09 |
| MSCI20260618P00620000 | 620.00 | 15.50 | 19.30 | 13.90 | 3 | 16 | 30.64% | -0.51 | 0.01 | -0.52 | 0.50 | -0.11 |
| MSCI20260618P00630000 | 630.00 | 21.30 | 24.90 | 0.00 | 0 | 5 | 29.43% | -0.62 | 0.01 | -0.48 | 0.48 | -0.13 |
| MSCI20260618P00640000 | 640.00 | 28.20 | 33.60 | 0.00 | 0 | 2 | 29.51% | -0.72 | 0.01 | -0.43 | 0.42 | -0.14 |
| MSCI20260618P00650000 | 650.00 | 34.80 | 41.50 | 0.00 | 0 | 1 | 26.22% | -0.83 | 0.01 | -0.29 | 0.31 | -0.13 |
| MSCI20260618P00660000 | 660.00 | 44.60 | 50.00 | 0.00 | 0 | 0 | 25.19% | -0.91 | 0.01 | -0.20 | 0.20 | -0.11 |
| MSCI20260618P00670000 | 670.00 | 53.10 | 59.50 | 0.00 | 0 | 0 | 28.93% | -0.93 | 0.00 | -0.20 | 0.18 | -0.11 |
| MSCI20260618P00680000 | 680.00 | 62.70 | 70.30 | 0.00 | 0 | 0 | 42.46% | -0.86 | 0.00 | -0.40 | 0.27 | -0.15 |
| MSCI20260618P00690000 | 690.00 | 72.40 | 79.70 | 0.00 | 0 | 3 | 45.14% | -0.88 | 0.00 | -0.38 | 0.25 | -0.15 |
| MSCI20260618P00700000 | 700.00 | 82.30 | 89.80 | 0.00 | 0 | 0 | 51.70% | -0.88 | 0.00 | -0.45 | 0.25 | -0.15 |
| MSCI20260618P00710000 | 710.00 | 92.30 | 99.90 | 0.00 | 0 | 0 | 57.74% | -0.87 | 0.00 | -0.51 | 0.26 | -0.16 |
| MSCI20260618P00720000 | 720.00 | 102.30 | 109.10 | 0.00 | 0 | 0 | 58.74% | -0.89 | 0.00 | -0.46 | 0.23 | -0.16 |
| MSCI20260618P00730000 | 730.00 | 112.30 | 119.50 | 0.00 | 0 | 0 | 61.07% | -0.91 | 0.00 | -0.44 | 0.21 | -0.15 |
| MSCI20260618P00740000 | 740.00 | 122.30 | 129.50 | 0.00 | 0 | 0 | 65.64% | -0.91 | 0.00 | -0.47 | 0.21 | -0.16 |
| MSCI20260618P00750000 | 750.00 | 132.30 | 139.50 | 0.00 | 0 | 0 | 71.11% | -0.90 | 0.00 | -0.52 | 0.22 | -0.16 |
| MSCI20260618P00760000 | 760.00 | 142.30 | 149.80 | 0.00 | 0 | 0 | 72.61% | -0.91 | 0.00 | -0.49 | 0.20 | -0.16 |
| MSCI20260618P00770000 | 770.00 | 152.30 | 159.70 | 0.00 | 0 | 0 | 74.34% | -0.92 | 0.00 | -0.46 | 0.18 | -0.16 |
| MSCI20260618P00780000 | 780.00 | 162.30 | 168.80 | 0.00 | 0 | 0 | 82.84% | -0.91 | 0.00 | -0.58 | 0.21 | -0.17 |
| MSCI20260618P00790000 | 790.00 | 172.30 | 179.60 | 0.00 | 0 | 0 | 86.13% | -0.91 | 0.00 | -0.58 | 0.20 | -0.17 |
| MSCI20260618P00800000 | 800.00 | 182.30 | 189.60 | 0.00 | 0 | 0 | 88.83% | -0.91 | 0.00 | -0.58 | 0.20 | -0.17 |
| MSCI20260618P00810000 | 810.00 | 192.30 | 199.60 | 0.00 | 0 | 0 | 88.08% | -0.93 | 0.00 | -0.51 | 0.17 | -0.17 |
| MSCI20260618P00820000 | 820.00 | 202.30 | 209.80 | 0.00 | 0 | 0 | 92.83% | -0.92 | 0.00 | -0.55 | 0.18 | -0.17 |
| MSCI20260618P00830000 | 830.00 | 212.30 | 219.50 | 0.00 | 0 | 0 | 98.06% | -0.92 | 0.00 | -0.60 | 0.18 | -0.18 |
| MSCI20260618P00840000 | 840.00 | 222.30 | 229.70 | 0.00 | 0 | 0 | 95.63% | -0.94 | 0.00 | -0.50 | 0.16 | -0.17 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MSCI20260618C00320000 | 320.00 | 290.80 | 298.20 | 0.00 | 0 | 0 | 149.99% | 0.99 | 0.00 | -0.13 | 0.03 | 0.12 |
| MSCI20260618C00330000 | 330.00 | 280.70 | 288.20 | 0.00 | 0 | 0 | 143.12% | 0.99 | 0.00 | -0.12 | 0.04 | 0.12 |
| MSCI20260618C00340000 | 340.00 | 270.90 | 278.20 | 0.00 | 0 | 0 | 136.47% | 0.99 | 0.00 | -0.12 | 0.04 | 0.13 |
| MSCI20260618C00350000 | 350.00 | 260.70 | 268.20 | 0.00 | 0 | 1 | 125.51% | 0.99 | 0.00 | -0.09 | 0.03 | 0.13 |
| MSCI20260618C00360000 | 360.00 | 251.20 | 258.30 | 0.00 | 0 | 0 | 115.86% | 0.99 | 0.00 | -0.07 | 0.03 | 0.14 |
| MSCI20260618C00370000 | 370.00 | 240.70 | 248.30 | 0.00 | 0 | 0 | 120.15% | 0.99 | 0.00 | -0.13 | 0.04 | 0.14 |
| MSCI20260618C00380000 | 380.00 | 232.20 | 238.30 | 0.00 | 0 | 0 | 90.90% | 1.00 | 0.00 | -0.01 | 0.01 | 0.15 |
| MSCI20260618C00390000 | 390.00 | 222.00 | 228.30 | 0.00 | 0 | 0 | 104.63% | 0.99 | 0.00 | -0.10 | 0.04 | 0.15 |
| MSCI20260618C00400000 | 400.00 | 211.90 | 218.40 | 0.00 | 0 | 1 | 91.01% | 0.99 | 0.00 | -0.04 | 0.03 | 0.15 |
| MSCI20260618C00410000 | 410.00 | 200.70 | 208.40 | 0.00 | 0 | 1 | 133.83% | 0.95 | 0.00 | -0.54 | 0.13 | 0.15 |
| MSCI20260618C00420000 | 420.00 | 191.40 | 198.40 | 0.00 | 0 | 0 | 93.71% | 0.98 | 0.00 | -0.13 | 0.05 | 0.16 |
| MSCI20260618C00430000 | 430.00 | 182.00 | 188.50 | 0.00 | 0 | 0 | 90.17% | 0.98 | 0.00 | -0.14 | 0.06 | 0.16 |
| MSCI20260618C00440000 | 440.00 | 171.40 | 178.50 | 0.00 | 0 | 0 | 73.87% | 0.99 | 0.00 | -0.05 | 0.03 | 0.17 |
| MSCI20260618C00450000 | 450.00 | 162.10 | 168.50 | 0.00 | 0 | 2 | 71.78% | 0.99 | 0.00 | -0.07 | 0.04 | 0.18 |
| MSCI20260618C00460000 | 460.00 | 152.10 | 158.60 | 0.00 | 0 | 2 | 60.65% | 0.99 | 0.00 | -0.03 | 0.02 | 0.18 |
| MSCI20260618C00470000 | 470.00 | 142.50 | 148.70 | 0.00 | 0 | 0 | 67.28% | 0.98 | 0.00 | -0.11 | 0.06 | 0.18 |
| MSCI20260618C00480000 | 480.00 | 131.70 | 138.80 | 0.00 | 0 | 5 | 66.21% | 0.97 | 0.00 | -0.14 | 0.08 | 0.19 |
| MSCI20260618C00490000 | 490.00 | 122.80 | 128.90 | 0.00 | 0 | 0 | 59.32% | 0.98 | 0.00 | -0.12 | 0.07 | 0.19 |
| MSCI20260618C00500000 | 500.00 | 112.50 | 119.00 | 0.00 | 0 | 5 | 59.42% | 0.96 | 0.00 | -0.17 | 0.10 | 0.19 |
| MSCI20260618C00510000 | 510.00 | 102.80 | 109.20 | 0.00 | 0 | 2 | 55.08% | 0.96 | 0.00 | -0.17 | 0.11 | 0.20 |
| MSCI20260618C00520000 | 520.00 | 93.00 | 99.70 | 97.95 | 1 | 9 | 54.38% | 0.95 | 0.00 | -0.23 | 0.14 | 0.20 |
| MSCI20260618C00530000 | 530.00 | 83.20 | 89.70 | 0.00 | 0 | 7 | 47.18% | 0.95 | 0.00 | -0.19 | 0.13 | 0.20 |
| MSCI20260618C00540000 | 540.00 | 73.80 | 80.00 | 0.00 | 0 | 17 | 45.41% | 0.93 | 0.00 | -0.23 | 0.16 | 0.20 |
| MSCI20260618C00550000 | 550.00 | 64.00 | 70.40 | 0.00 | 0 | 13 | 42.36% | 0.92 | 0.00 | -0.25 | 0.19 | 0.20 |
| MSCI20260618C00560000 | 560.00 | 54.60 | 61.10 | 0.00 | 0 | 19 | 38.65% | 0.90 | 0.00 | -0.27 | 0.22 | 0.20 |
| MSCI20260618C00570000 | 570.00 | 45.50 | 52.40 | 0.00 | 0 | 23 | 38.74% | 0.86 | 0.00 | -0.36 | 0.29 | 0.19 |
| MSCI20260618C00580000 | 580.00 | 37.20 | 43.70 | 0.00 | 0 | 13 | 34.50% | 0.82 | 0.01 | -0.37 | 0.33 | 0.19 |
| MSCI20260618C00590000 | 590.00 | 29.30 | 35.50 | 0.00 | 0 | 52 | 31.94% | 0.77 | 0.01 | -0.40 | 0.38 | 0.18 |
| MSCI20260618C00600000 | 600.00 | 22.00 | 28.10 | 0.00 | 0 | 65 | 31.53% | 0.69 | 0.01 | -0.47 | 0.44 | 0.16 |
| MSCI20260618C00610000 | 610.00 | 16.30 | 21.50 | 0.00 | 0 | 128 | 31.02% | 0.59 | 0.01 | -0.51 | 0.49 | 0.14 |
| MSCI20260618C00620000 | 620.00 | 11.20 | 15.40 | 16.00 | 3 | 117 | 29.15% | 0.49 | 0.01 | -0.49 | 0.50 | 0.12 |
| MSCI20260618C00630000 | 630.00 | 7.10 | 12.00 | 0.00 | 0 | 176 | 31.36% | 0.39 | 0.01 | -0.51 | 0.48 | 0.10 |
| MSCI20260618C00640000 | 640.00 | 4.50 | 8.60 | 6.50 | 2 | 62 | 30.96% | 0.30 | 0.01 | -0.45 | 0.44 | 0.07 |
| MSCI20260618C00650000 | 650.00 | 2.60 | 6.10 | 5.75 | 1 | 28 | 30.77% | 0.22 | 0.01 | -0.38 | 0.37 | 0.05 |
| MSCI20260618C00660000 | 660.00 | 1.65 | 4.00 | 0.00 | 0 | 32 | 30.69% | 0.15 | 0.01 | -0.30 | 0.30 | 0.04 |
| MSCI20260618C00670000 | 670.00 | 1.00 | 4.10 | 0.00 | 0 | 83 | 34.12% | 0.13 | 0.00 | -0.30 | 0.27 | 0.03 |
| MSCI20260618C00680000 | 680.00 | 0.00 | 4.50 | 0.00 | 0 | 3 | 37.76% | 0.11 | 0.00 | -0.30 | 0.24 | 0.03 |
| MSCI20260618C00690000 | 690.00 | 0.20 | 1.75 | 0.00 | 0 | 25 | 34.41% | 0.06 | 0.00 | -0.17 | 0.16 | 0.02 |
| MSCI20260618C00700000 | 700.00 | 0.00 | 1.40 | 0.00 | 0 | 22 | 34.69% | 0.04 | 0.00 | -0.12 | 0.12 | 0.01 |
| MSCI20260618C00710000 | 710.00 | 0.05 | 0.55 | 0.40 | 12 | 0 | 32.93% | 0.02 | 0.00 | -0.06 | 0.07 | 0.01 |
| MSCI20260618C00720000 | 720.00 | 0.00 | 3.40 | 0.00 | 0 | 1 | 48.59% | 0.07 | 0.00 | -0.26 | 0.17 | 0.02 |
| MSCI20260618C00730000 | 730.00 | 0.00 | 3.10 | 0.00 | 0 | 0 | 50.94% | 0.06 | 0.00 | -0.24 | 0.15 | 0.01 |
| MSCI20260618C00740000 | 740.00 | 0.00 | 2.90 | 0.00 | 0 | 11 | 53.43% | 0.05 | 0.00 | -0.24 | 0.14 | 0.01 |
| MSCI20260618C00750000 | 750.00 | 0.00 | 2.75 | 0.00 | 0 | 4 | 55.95% | 0.05 | 0.00 | -0.23 | 0.13 | 0.01 |
| MSCI20260618C00760000 | 760.00 | 0.00 | 1.95 | 0.00 | 0 | 2 | 53.26% | 0.03 | 0.00 | -0.15 | 0.09 | 0.01 |
| MSCI20260618C00770000 | 770.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 57.94% | 0.04 | 0.00 | -0.18 | 0.10 | 0.01 |
| MSCI20260618C00780000 | 780.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 60.68% | 0.03 | 0.00 | -0.18 | 0.10 | 0.01 |
| MSCI20260618C00790000 | 790.00 | 0.00 | 1.70 | 0.00 | 0 | 0 | 62.22% | 0.03 | 0.00 | -0.17 | 0.09 | 0.01 |
| MSCI20260618C00800000 | 800.00 | 0.00 | 0.10 | 0.00 | 0 | 9 | 45.72% | 0.00 | 0.00 | -0.02 | 0.01 | 0.00 |
| MSCI20260618C00810000 | 810.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 68.58% | 0.03 | 0.00 | -0.19 | 0.09 | 0.01 |
| MSCI20260618C00820000 | 820.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 69.82% | 0.03 | 0.00 | -0.17 | 0.08 | 0.01 |
| MSCI20260618C00830000 | 830.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 70.90% | 0.02 | 0.00 | -0.16 | 0.07 | 0.01 |
| MSCI20260618C00840000 | 840.00 | 0.00 | 2.50 | 0.00 | 0 | 0 | 74.68% | 0.03 | 0.00 | -0.18 | 0.08 | 0.01 |
