Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTZ20260618C00220000 | 220.00 | 149.20 | 152.50 | 0.00 | 0 | 1 | 121.92% | 0.99 | 0.00 | -0.07 | 0.02 | 0.08 |
| MTZ20260618C00230000 | 230.00 | 138.90 | 142.60 | 0.00 | 0 | 1 | 113.92% | 0.99 | 0.00 | -0.08 | 0.03 | 0.09 |
| MTZ20260618C00240000 | 240.00 | 129.30 | 132.60 | 0.00 | 0 | 0 | 102.46% | 0.99 | 0.00 | -0.07 | 0.03 | 0.09 |
| MTZ20260618C00250000 | 250.00 | 119.50 | 122.70 | 0.00 | 0 | 12 | 99.76% | 0.98 | 0.00 | -0.10 | 0.04 | 0.10 |
| MTZ20260618C00260000 | 260.00 | 109.70 | 112.70 | 0.00 | 0 | 33 | 90.77% | 0.98 | 0.00 | -0.10 | 0.04 | 0.10 |
| MTZ20260618C00270000 | 270.00 | 99.60 | 102.90 | 0.00 | 0 | 20 | 89.46% | 0.97 | 0.00 | -0.14 | 0.05 | 0.10 |
| MTZ20260618C00280000 | 280.00 | 90.10 | 93.10 | 0.00 | 0 | 0 | 80.53% | 0.96 | 0.00 | -0.14 | 0.06 | 0.11 |
| MTZ20260618C00290000 | 290.00 | 80.00 | 83.40 | 0.00 | 0 | 1 | 76.34% | 0.95 | 0.00 | -0.17 | 0.07 | 0.11 |
| MTZ20260618C00300000 | 300.00 | 71.40 | 73.90 | 0.00 | 0 | 7 | 74.36% | 0.93 | 0.00 | -0.23 | 0.10 | 0.11 |
| MTZ20260618C00310000 | 310.00 | 62.00 | 64.80 | 0.00 | 0 | 1 | 71.69% | 0.91 | 0.00 | -0.29 | 0.13 | 0.11 |
| MTZ20260618C00320000 | 320.00 | 53.00 | 55.80 | 0.00 | 0 | 4 | 70.51% | 0.87 | 0.00 | -0.37 | 0.16 | 0.11 |
| MTZ20260618C00330000 | 330.00 | 44.90 | 47.50 | 0.00 | 0 | 6 | 68.30% | 0.82 | 0.00 | -0.44 | 0.20 | 0.10 |
| MTZ20260618C00340000 | 340.00 | 36.60 | 39.70 | 0.00 | 0 | 1 | 66.02% | 0.77 | 0.01 | -0.50 | 0.23 | 0.10 |
| MTZ20260618C00350000 | 350.00 | 29.60 | 32.60 | 33.60 | 4 | 20 | 63.08% | 0.70 | 0.01 | -0.55 | 0.26 | 0.09 |
| MTZ20260618C00360000 | 360.00 | 23.90 | 26.40 | 27.60 | 2 | 1,148 | 65.09% | 0.62 | 0.01 | -0.63 | 0.29 | 0.08 |
| MTZ20260618C00370000 | 370.00 | 18.30 | 20.80 | 18.15 | 5 | 19 | 64.26% | 0.54 | 0.01 | -0.65 | 0.30 | 0.07 |
| MTZ20260618C00380000 | 380.00 | 13.50 | 16.20 | 19.00 | 2 | 720 | 61.57% | 0.46 | 0.01 | -0.62 | 0.30 | 0.06 |
| MTZ20260618C00390000 | 390.00 | 9.90 | 12.40 | 0.00 | 0 | 128 | 61.33% | 0.38 | 0.01 | -0.59 | 0.29 | 0.05 |
| MTZ20260618C00400000 | 400.00 | 7.00 | 8.80 | 8.67 | 4 | 385 | 60.13% | 0.30 | 0.01 | -0.53 | 0.26 | 0.04 |
| MTZ20260618C00410000 | 410.00 | 4.30 | 6.30 | 6.12 | 8 | 283 | 58.59% | 0.23 | 0.01 | -0.44 | 0.23 | 0.03 |
| MTZ20260618C00420000 | 420.00 | 2.90 | 4.50 | 5.50 | 2 | 250 | 59.08% | 0.17 | 0.01 | -0.38 | 0.19 | 0.02 |
| MTZ20260618C00430000 | 430.00 | 1.05 | 2.65 | 3.45 | 1 | 1,530 | 55.66% | 0.11 | 0.00 | -0.26 | 0.14 | 0.02 |
| MTZ20260618C00440000 | 440.00 | 1.15 | 3.60 | 0.00 | 0 | 456 | 63.68% | 0.11 | 0.00 | -0.29 | 0.14 | 0.02 |
| MTZ20260618C00450000 | 450.00 | 0.75 | 2.15 | 1.50 | 1 | 704 | 61.95% | 0.07 | 0.00 | -0.21 | 0.11 | 0.01 |
| MTZ20260618C00460000 | 460.00 | 0.00 | 2.90 | 0.00 | 0 | 73 | 67.80% | 0.07 | 0.00 | -0.22 | 0.10 | 0.01 |
| MTZ20260618C00470000 | 470.00 | 0.00 | 2.70 | 0.00 | 0 | 33 | 71.39% | 0.06 | 0.00 | -0.21 | 0.09 | 0.01 |
| MTZ20260618C00480000 | 480.00 | 0.00 | 2.60 | 0.00 | 0 | 5 | 75.69% | 0.06 | 0.00 | -0.21 | 0.09 | 0.01 |
| MTZ20260618C00490000 | 490.00 | 0.00 | 2.45 | 0.00 | 0 | 44 | 79.52% | 0.05 | 0.00 | -0.21 | 0.08 | 0.01 |
| MTZ20260618C00500000 | 500.00 | 0.00 | 2.35 | 0.00 | 0 | 2,605 | 83.40% | 0.05 | 0.00 | -0.20 | 0.08 | 0.01 |
| MTZ20260618C00510000 | 510.00 | 0.00 | 2.30 | 0.00 | 0 | 136 | 87.43% | 0.05 | 0.00 | -0.20 | 0.07 | 0.01 |
| MTZ20260618C00520000 | 520.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 91.30% | 0.04 | 0.00 | -0.20 | 0.07 | 0.01 |
| MTZ20260618C00530000 | 530.00 | 0.00 | 2.25 | 0.00 | 0 | 22 | 95.39% | 0.04 | 0.00 | -0.20 | 0.07 | 0.01 |
| MTZ20260618C00540000 | 540.00 | 0.00 | 2.20 | 0.00 | 0 | 23 | 98.99% | 0.04 | 0.00 | -0.20 | 0.07 | 0.01 |
| MTZ20260618C00550000 | 550.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 102.85% | 0.04 | 0.00 | -0.21 | 0.06 | 0.01 |
| MTZ20260618C00560000 | 560.00 | 0.00 | 2.20 | 0.00 | 0 | 1 | 106.62% | 0.04 | 0.00 | -0.21 | 0.06 | 0.01 |
| MTZ20260618C00570000 | 570.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 109.87% | 0.04 | 0.00 | -0.21 | 0.06 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MTZ20260618P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 141.70% | -0.02 | 0.00 | -0.20 | 0.04 | -0.00 |
| MTZ20260618P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 131.22% | -0.03 | 0.00 | -0.19 | 0.05 | -0.00 |
| MTZ20260618P00240000 | 240.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 121.13% | -0.03 | 0.00 | -0.19 | 0.05 | -0.00 |
| MTZ20260618P00250000 | 250.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 111.88% | -0.03 | 0.00 | -0.19 | 0.05 | -0.01 |
| MTZ20260618P00260000 | 260.00 | 0.00 | 2.25 | 0.00 | 0 | 3 | 102.87% | -0.03 | 0.00 | -0.19 | 0.06 | -0.01 |
| MTZ20260618P00270000 | 270.00 | 0.00 | 2.35 | 0.00 | 0 | 5 | 81.10% | -0.02 | 0.00 | -0.10 | 0.04 | -0.00 |
| MTZ20260618P00280000 | 280.00 | 0.00 | 2.50 | 0.00 | 0 | 8 | 86.57% | -0.04 | 0.00 | -0.20 | 0.07 | -0.01 |
| MTZ20260618P00290000 | 290.00 | 0.00 | 2.75 | 0.00 | 0 | 21 | 79.31% | -0.05 | 0.00 | -0.21 | 0.08 | -0.01 |
| MTZ20260618P00300000 | 300.00 | 0.80 | 1.55 | 1.11 | 1 | 24 | 68.09% | -0.05 | 0.00 | -0.18 | 0.08 | -0.01 |
| MTZ20260618P00310000 | 310.00 | 1.25 | 2.95 | 0.00 | 0 | 66 | 68.66% | -0.08 | 0.00 | -0.26 | 0.12 | -0.01 |
| MTZ20260618P00320000 | 320.00 | 1.45 | 3.50 | 0.00 | 0 | 50 | 63.36% | -0.11 | 0.00 | -0.29 | 0.14 | -0.02 |
| MTZ20260618P00330000 | 330.00 | 4.30 | 5.20 | 4.30 | 2 | 91 | 64.71% | -0.17 | 0.01 | -0.40 | 0.19 | -0.03 |
| MTZ20260618P00340000 | 340.00 | 6.40 | 7.40 | 0.00 | 0 | 217 | 64.83% | -0.23 | 0.01 | -0.49 | 0.23 | -0.04 |
| MTZ20260618P00350000 | 350.00 | 9.40 | 10.30 | 9.70 | 1 | 132 | 63.63% | -0.30 | 0.01 | -0.56 | 0.26 | -0.05 |
| MTZ20260618P00360000 | 360.00 | 11.50 | 14.60 | 15.95 | 1 | 84 | 60.72% | -0.37 | 0.01 | -0.58 | 0.29 | -0.06 |
| MTZ20260618P00370000 | 370.00 | 17.50 | 18.60 | 17.45 | 16 | 790 | 62.46% | -0.46 | 0.01 | -0.63 | 0.30 | -0.07 |
| MTZ20260618P00380000 | 380.00 | 21.40 | 24.40 | 0.00 | 0 | 772 | 60.28% | -0.54 | 0.01 | -0.61 | 0.30 | -0.08 |
| MTZ20260618P00390000 | 390.00 | 29.00 | 30.20 | 29.00 | 18 | 64 | 60.50% | -0.63 | 0.01 | -0.58 | 0.29 | -0.09 |
| MTZ20260618P00400000 | 400.00 | 34.50 | 37.80 | 36.00 | 16 | 69 | 57.24% | -0.72 | 0.01 | -0.49 | 0.26 | -0.10 |
| MTZ20260618P00410000 | 410.00 | 42.50 | 45.20 | 0.00 | 0 | 200 | 56.06% | -0.79 | 0.01 | -0.41 | 0.22 | -0.10 |
| MTZ20260618P00420000 | 420.00 | 50.60 | 54.40 | 0.00 | 0 | 112 | 56.23% | -0.84 | 0.01 | -0.34 | 0.18 | -0.10 |
| MTZ20260618P00430000 | 430.00 | 59.60 | 62.90 | 0.00 | 0 | 15 | 55.71% | -0.89 | 0.00 | -0.26 | 0.14 | -0.10 |
| MTZ20260618P00440000 | 440.00 | 68.90 | 72.00 | 0.00 | 0 | 25 | 56.39% | -0.93 | 0.00 | -0.20 | 0.11 | -0.09 |
| MTZ20260618P00450000 | 450.00 | 78.50 | 81.40 | 0.00 | 0 | 55 | 53.90% | -0.96 | 0.00 | -0.12 | 0.06 | -0.07 |
| MTZ20260618P00460000 | 460.00 | 88.00 | 91.00 | 0.00 | 0 | 0 | 54.73% | -0.98 | 0.00 | -0.09 | 0.04 | -0.05 |
| MTZ20260618P00470000 | 470.00 | 98.00 | 101.90 | 0.00 | 0 | 1 | 77.25% | -0.92 | 0.00 | -0.28 | 0.11 | -0.10 |
| MTZ20260618P00480000 | 480.00 | 107.80 | 111.80 | 0.00 | 0 | 2 | 62.35% | -0.98 | 0.00 | -0.08 | 0.03 | -0.05 |
| MTZ20260618P00490000 | 490.00 | 117.80 | 121.80 | 0.00 | 0 | 0 | 91.34% | -0.92 | 0.00 | -0.33 | 0.11 | -0.11 |
| MTZ20260618P00500000 | 500.00 | 127.80 | 131.60 | 0.00 | 0 | 0 | 89.00% | -0.94 | 0.00 | -0.26 | 0.09 | -0.10 |
| MTZ20260618P00510000 | 510.00 | 137.90 | 141.60 | 0.00 | 0 | 0 | 98.12% | -0.93 | 0.00 | -0.31 | 0.10 | -0.11 |
| MTZ20260618P00520000 | 520.00 | 147.80 | 151.60 | 0.00 | 0 | 0 | 104.83% | -0.93 | 0.00 | -0.34 | 0.10 | -0.11 |
| MTZ20260618P00530000 | 530.00 | 157.80 | 161.40 | 0.00 | 0 | 0 | 104.90% | -0.94 | 0.00 | -0.29 | 0.09 | -0.11 |
| MTZ20260618P00540000 | 540.00 | 167.80 | 171.80 | 0.00 | 0 | 0 | 107.96% | -0.95 | 0.00 | -0.28 | 0.08 | -0.10 |
| MTZ20260618P00550000 | 550.00 | 177.80 | 181.60 | 0.00 | 0 | 0 | 110.79% | -0.95 | 0.00 | -0.27 | 0.08 | -0.10 |
| MTZ20260618P00560000 | 560.00 | 187.80 | 191.50 | 0.00 | 0 | 0 | 114.81% | -0.95 | 0.00 | -0.28 | 0.07 | -0.10 |
| MTZ20260618P00570000 | 570.00 | 197.80 | 201.60 | 0.00 | 0 | 0 | 120.11% | -0.95 | 0.00 | -0.30 | 0.08 | -0.11 |
