Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NN20260605P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NN20260605P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 60 | 674.13% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NN20260605P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 54 | 598.79% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NN20260605P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 532.56% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NN20260605P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 473.39% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NN20260605P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 1 | 445.97% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NN20260605P00011000 | 11.00 | 0.00 | 0.05 | 0.00 | 0 | 3 | 419.82% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NN20260605P00011500 | 11.50 | 0.00 | 0.05 | 0.00 | 0 | 1,503 | 394.78% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NN20260605P00012000 | 12.00 | 0.00 | 0.05 | 0.00 | 0 | 4 | 370.78% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| NN20260605P00012500 | 12.50 | 0.00 | 0.25 | 0.00 | 0 | 2 | 386.94% | -0.02 | 0.01 | -0.05 | 0.00 | 0.00 |
| NN20260605P00013000 | 13.00 | 0.00 | 0.30 | 0.00 | 0 | 3 | 362.63% | -0.02 | 0.01 | -0.05 | 0.00 | 0.00 |
| NN20260605P00013500 | 13.50 | 0.00 | 0.35 | 0.00 | 0 | 4 | 364.64% | -0.03 | 0.01 | -0.07 | 0.00 | 0.00 |
| NN20260605P00014000 | 14.00 | 0.00 | 0.35 | 0.12 | 1 | 1 | 340.56% | -0.03 | 0.01 | -0.07 | 0.00 | 0.00 |
| NN20260605P00014500 | 14.50 | 0.00 | 0.45 | 0.00 | 0 | 2 | 380.82% | -0.06 | 0.02 | -0.14 | 0.00 | -0.00 |
| NN20260605P00015000 | 15.00 | 0.00 | 0.15 | 0.14 | 3 | 2 | 294.54% | -0.04 | 0.02 | -0.07 | 0.00 | -0.00 |
| NN20260605P00015500 | 15.50 | 0.00 | 0.45 | 0.00 | 0 | 35 | 303.89% | -0.06 | 0.02 | -0.11 | 0.00 | -0.00 |
| NN20260605P00016000 | 16.00 | 0.00 | 0.65 | 0.00 | 0 | 3 | 280.51% | -0.06 | 0.03 | -0.10 | 0.00 | -0.00 |
| NN20260605P00016500 | 16.50 | 0.00 | 1.20 | 0.00 | 0 | 1 | 415.05% | -0.15 | 0.03 | -0.39 | 0.00 | -0.00 |
| NN20260605P00017000 | 17.00 | 0.00 | 0.30 | 0.04 | 4 | 51 | 192.58% | -0.04 | 0.03 | -0.04 | 0.00 | -0.00 |
| NN20260605P00017500 | 17.50 | 0.05 | 0.15 | 0.08 | 25 | 37 | 188.84% | -0.06 | 0.04 | -0.06 | 0.00 | -0.00 |
| NN20260605P00018000 | 18.00 | 0.00 | 0.10 | 0.10 | 1 | 80 | 154.64% | -0.05 | 0.04 | -0.04 | 0.00 | -0.00 |
| NN20260605P00018500 | 18.50 | 0.05 | 0.35 | 0.08 | 3 | 97 | 149.00% | -0.07 | 0.05 | -0.06 | 0.00 | -0.00 |
| NN20260605P00019000 | 19.00 | 0.05 | 0.20 | 0.00 | 0 | 276 | 139.29% | -0.09 | 0.07 | -0.08 | 0.00 | -0.00 |
| NN20260605P00019500 | 19.50 | 0.10 | 0.25 | 0.25 | 90 | 50 | 134.17% | -0.13 | 0.10 | -0.11 | 0.00 | -0.00 |
| NN20260605P00020000 | 20.00 | 0.00 | 0.30 | 0.28 | 657 | 1,024 | 129.92% | -0.19 | 0.13 | -0.14 | 0.00 | -0.00 |
| NN20260605P00020500 | 20.50 | 0.10 | 0.50 | 0.39 | 35 | 9 | 138.92% | -0.28 | 0.15 | -0.20 | 0.01 | -0.00 |
| NN20260605P00021000 | 21.00 | 0.30 | 0.90 | 0.78 | 82 | 552 | 134.55% | -0.35 | 0.17 | -0.23 | 0.01 | -0.00 |
| NN20260605P00021500 | 21.50 | 0.50 | 1.10 | 1.19 | 1 | 103 | 131.60% | -0.44 | 0.19 | -0.24 | 0.01 | -0.00 |
| NN20260605P00022000 | 22.00 | 0.80 | 1.40 | 1.09 | 12 | 80 | 133.18% | -0.54 | 0.19 | -0.25 | 0.01 | -0.00 |
| NN20260605P00022500 | 22.50 | 1.10 | 1.55 | 1.00 | 20 | 7 | 135.67% | -0.62 | 0.17 | -0.24 | 0.01 | -0.00 |
| NN20260605P00023000 | 23.00 | 1.50 | 1.90 | 0.00 | 0 | 0 | 135.78% | -0.70 | 0.16 | -0.21 | 0.01 | -0.00 |
| NN20260605P00023500 | 23.50 | 0.95 | 3.40 | 0.00 | 0 | 0 | 153.59% | -0.74 | 0.13 | -0.21 | 0.01 | -0.00 |
| NN20260605P00024000 | 24.00 | 1.25 | 3.80 | 0.00 | 0 | 1 | 174.23% | -0.76 | 0.11 | -0.23 | 0.00 | -0.00 |
| NN20260605P00024500 | 24.50 | 2.00 | 4.30 | 2.25 | 1 | 12 | 264.78% | -0.70 | 0.08 | -0.40 | 0.01 | -0.00 |
| NN20260605P00025000 | 25.00 | 2.60 | 4.60 | 2.65 | 1 | 4 | 194.92% | -0.82 | 0.09 | -0.20 | 0.00 | -0.00 |
| NN20260605P00025500 | 25.50 | 3.00 | 5.20 | 0.00 | 0 | 4 | 199.02% | -0.85 | 0.08 | -0.18 | 0.00 | -0.00 |
| NN20260605P00026000 | 26.00 | 3.80 | 5.90 | 0.00 | 0 | 1 | 323.23% | -0.74 | 0.06 | -0.44 | 0.01 | -0.00 |
| NN20260605P00026500 | 26.50 | 4.00 | 6.10 | 0.00 | 0 | 1 | 255.65% | -0.83 | 0.06 | -0.25 | 0.00 | -0.00 |
| NN20260605P00027000 | 27.00 | 4.40 | 6.50 | 0.00 | 0 | 0 | 211.03% | -0.91 | 0.05 | -0.12 | 0.00 | -0.00 |
| NN20260605P00027500 | 27.50 | 4.90 | 7.70 | 0.00 | 0 | 0 | 321.53% | -0.81 | 0.05 | -0.34 | 0.00 | -0.00 |
| NN20260605P00028000 | 28.00 | 5.40 | 7.80 | 0.00 | 0 | 1 | 285.69% | -0.86 | 0.05 | -0.22 | 0.00 | -0.00 |
| NN20260605P00028500 | 28.50 | 5.90 | 8.30 | 0.00 | 0 | 0 | 298.98% | -0.87 | 0.05 | -0.23 | 0.00 | -0.00 |
| NN20260605P00029000 | 29.00 | 6.40 | 8.80 | 0.00 | 0 | 2 | 311.87% | -0.87 | 0.04 | -0.23 | 0.00 | -0.00 |
| NN20260605P00029500 | 29.50 | 6.90 | 9.30 | 0.00 | 0 | 1 | 324.37% | -0.88 | 0.04 | -0.23 | 0.00 | -0.00 |
| NN20260605P00030000 | 30.00 | 7.40 | 9.90 | 0.00 | 0 | 1 | 351.41% | -0.87 | 0.04 | -0.27 | 0.00 | -0.00 |
| NN20260605P00030500 | 30.50 | 7.90 | 10.70 | 0.00 | 0 | 1 | 403.99% | -0.84 | 0.04 | -0.37 | 0.00 | -0.00 |
| NN20260605P00031000 | 31.00 | 8.40 | 11.20 | 0.00 | 0 | 2 | 416.36% | -0.84 | 0.04 | -0.37 | 0.00 | -0.00 |
| NN20260605P00032000 | 32.00 | 9.40 | 12.20 | 0.00 | 0 | 0 | 412.74% | -0.87 | 0.03 | -0.31 | 0.00 | -0.00 |
| NN20260605P00033000 | 33.00 | 10.40 | 13.10 | 0.00 | 0 | 0 | 419.39% | -0.88 | 0.03 | -0.28 | 0.00 | -0.00 |
| NN20260605P00035000 | 35.00 | 12.40 | 15.20 | 0.00 | 0 | 0 | 504.99% | -0.86 | 0.03 | -0.39 | 0.00 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NN20260605C00005000 | 5.00 | 15.20 | 18.70 | 0.00 | 0 | 3 | 644.76% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NN20260605C00007000 | 7.00 | 13.30 | 16.70 | 15.06 | 9 | 3 | 836.17% | 0.98 | 0.00 | -0.09 | 0.00 | 0.00 |
| NN20260605C00008000 | 8.00 | 12.10 | 15.70 | 14.13 | 10 | 3 | 420.72% | 1.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NN20260605C00009000 | 9.00 | 11.20 | 14.00 | 0.00 | 0 | 2 | 590.05% | 0.99 | 0.00 | -0.05 | 0.00 | 0.00 |
| NN20260605C00010000 | 10.00 | 10.30 | 13.00 | 0.00 | 0 | 6 | 591.02% | 0.98 | 0.01 | -0.09 | 0.00 | 0.00 |
| NN20260605C00010500 | 10.50 | 9.80 | 13.20 | 11.88 | 2 | 2 | 557.67% | 0.98 | 0.01 | -0.09 | 0.00 | 0.00 |
| NN20260605C00011000 | 11.00 | 9.30 | 12.70 | 11.04 | 1 | 1 | 525.87% | 0.97 | 0.01 | -0.09 | 0.00 | 0.00 |
| NN20260605C00011500 | 11.50 | 8.30 | 11.50 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| NN20260605C00012000 | 12.00 | 8.80 | 10.90 | 10.13 | 3 | 1 | 411.96% | 0.98 | 0.01 | -0.05 | 0.00 | 0.00 |
| NN20260605C00012500 | 12.50 | 8.30 | 10.90 | 0.00 | 0 | 1 | 508.66% | 0.95 | 0.01 | -0.17 | 0.00 | 0.00 |
| NN20260605C00013000 | 13.00 | 7.40 | 10.10 | 0.00 | 0 | 3 | 362.16% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| NN20260605C00013500 | 13.50 | 6.90 | 9.40 | 0.00 | 0 | 1 | 769.93% | 0.87 | 0.02 | -0.68 | 0.00 | 0.00 |
| NN20260605C00014000 | 14.00 | 6.40 | 9.30 | 0.00 | 0 | 4 | 315.77% | 0.98 | 0.01 | -0.04 | 0.00 | 0.00 |
| NN20260605C00014500 | 14.50 | 6.00 | 8.60 | 0.00 | 0 | 3 | 687.73% | 0.85 | 0.02 | -0.66 | 0.00 | 0.00 |
| NN20260605C00015000 | 15.00 | 5.50 | 8.10 | 0.00 | 0 | 3 | 648.51% | 0.84 | 0.02 | -0.65 | 0.00 | 0.00 |
| NN20260605C00015500 | 15.50 | 5.00 | 7.30 | 0.00 | 0 | 3 | 610.36% | 0.83 | 0.03 | -0.64 | 0.00 | 0.00 |
| NN20260605C00016000 | 16.00 | 4.40 | 7.50 | 0.00 | 0 | 2 | 292.54% | 0.93 | 0.03 | -0.12 | 0.00 | 0.00 |
| NN20260605C00016500 | 16.50 | 4.00 | 7.00 | 4.79 | 1 | 1 | 290.10% | 0.92 | 0.03 | -0.15 | 0.00 | 0.00 |
| NN20260605C00017000 | 17.00 | 3.50 | 5.70 | 4.38 | 4 | 0 | 432.92% | 0.82 | 0.04 | -0.47 | 0.00 | 0.00 |
| NN20260605C00017500 | 17.50 | 3.00 | 6.00 | 0.00 | 0 | 1 | 241.64% | 0.90 | 0.04 | -0.15 | 0.00 | 0.00 |
| NN20260605C00018000 | 18.00 | 2.50 | 4.90 | 3.72 | 4 | 2 | 451.67% | 0.77 | 0.04 | -0.61 | 0.00 | 0.00 |
| NN20260605C00018500 | 18.50 | 2.10 | 4.50 | 0.00 | 0 | 1 | 222.89% | 0.85 | 0.06 | -0.20 | 0.00 | 0.00 |
| NN20260605C00019000 | 19.00 | 1.70 | 3.30 | 0.00 | 0 | 0 | 243.62% | 0.79 | 0.07 | -0.29 | 0.00 | 0.00 |
| NN20260605C00019500 | 19.50 | 1.80 | 3.70 | 2.46 | 1 | 7 | 235.25% | 0.76 | 0.08 | -0.32 | 0.01 | 0.00 |
| NN20260605C00020000 | 20.00 | 1.50 | 1.95 | 1.78 | 29 | 95 | 111.20% | 0.85 | 0.13 | -0.10 | 0.00 | 0.00 |
| NN20260605C00020500 | 20.50 | 1.30 | 1.80 | 1.40 | 1 | 306 | 133.99% | 0.73 | 0.15 | -0.19 | 0.01 | 0.00 |
| NN20260605C00021000 | 21.00 | 1.00 | 1.40 | 1.00 | 60 | 57 | 134.35% | 0.65 | 0.17 | -0.23 | 0.01 | 0.00 |
| NN20260605C00021500 | 21.50 | 0.80 | 1.20 | 0.90 | 148 | 19 | 135.39% | 0.56 | 0.18 | -0.25 | 0.01 | 0.00 |
| NN20260605C00022000 | 22.00 | 0.60 | 0.85 | 0.79 | 282 | 107 | 137.04% | 0.47 | 0.18 | -0.25 | 0.01 | 0.00 |
| NN20260605C00022500 | 22.50 | 0.45 | 0.65 | 0.46 | 65 | 18 | 135.78% | 0.38 | 0.17 | -0.23 | 0.01 | 0.00 |
| NN20260605C00023000 | 23.00 | 0.15 | 0.70 | 0.15 | 219 | 671 | 140.50% | 0.31 | 0.15 | -0.22 | 0.01 | 0.00 |
| NN20260605C00023500 | 23.50 | 0.00 | 0.55 | 0.60 | 21 | 20 | 144.40% | 0.25 | 0.14 | -0.19 | 0.01 | 0.00 |
| NN20260605C00024000 | 24.00 | 0.00 | 0.30 | 0.30 | 308 | 431 | 148.59% | 0.20 | 0.12 | -0.16 | 0.00 | 0.00 |
| NN20260605C00024500 | 24.50 | 0.00 | 0.45 | 0.00 | 0 | 2 | 154.54% | 0.16 | 0.10 | -0.14 | 0.00 | 0.00 |
| NN20260605C00025000 | 25.00 | 0.05 | 0.40 | 0.10 | 8 | 82 | 156.97% | 0.13 | 0.08 | -0.11 | 0.00 | 0.00 |
| NN20260605C00025500 | 25.50 | 0.05 | 0.15 | 0.15 | 202 | 1,202 | 154.85% | 0.09 | 0.07 | -0.08 | 0.00 | 0.00 |
| NN20260605C00026000 | 26.00 | 0.00 | 0.35 | 0.04 | 2 | 2 | 228.64% | 0.17 | 0.07 | -0.21 | 0.00 | 0.00 |
| NN20260605C00026500 | 26.50 | 0.00 | 0.75 | 0.06 | 2 | 1 | 250.36% | 0.17 | 0.06 | -0.23 | 0.00 | 0.00 |
| NN20260605C00027000 | 27.00 | 0.00 | 0.35 | 0.15 | 12 | 840 | 182.41% | 0.06 | 0.04 | -0.07 | 0.00 | 0.00 |
| NN20260605C00027500 | 27.50 | 0.00 | 0.70 | 0.07 | 2 | 0 | 179.50% | 0.05 | 0.03 | -0.05 | 0.00 | 0.00 |
| NN20260605C00028000 | 28.00 | 0.00 | 0.10 | 0.01 | 17 | 36 | 190.29% | 0.04 | 0.03 | -0.05 | 0.00 | 0.00 |
| NN20260605C00028500 | 28.50 | 0.00 | 0.50 | 0.02 | 2 | 0 | 251.07% | 0.09 | 0.04 | -0.13 | 0.00 | 0.00 |
| NN20260605C00029000 | 29.00 | 0.00 | 0.30 | 0.15 | 2 | 9 | 262.79% | 0.09 | 0.04 | -0.13 | 0.00 | 0.00 |
| NN20260605C00029500 | 29.50 | 0.00 | 0.10 | 0.06 | 2 | 0 | 220.88% | 0.04 | 0.02 | -0.05 | 0.00 | 0.00 |
| NN20260605C00030000 | 30.00 | 0.00 | 0.10 | 0.07 | 2 | 0 | 230.55% | 0.04 | 0.02 | -0.05 | 0.00 | 0.00 |
| NN20260605C00030500 | 30.50 | 0.00 | 0.50 | 0.12 | 2 | 0 | 257.65% | 0.05 | 0.02 | -0.07 | 0.00 | 0.00 |
| NN20260605C00031000 | 31.00 | 0.00 | 1.50 | 0.64 | 1 | 1 | 441.43% | 0.18 | 0.04 | -0.43 | 0.00 | 0.00 |
| NN20260605C00032000 | 32.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 465.85% | 0.18 | 0.03 | -0.44 | 0.00 | 0.00 |
| NN20260605C00033000 | 33.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 489.05% | 0.17 | 0.03 | -0.45 | 0.00 | 0.00 |
| NN20260605C00035000 | 35.00 | 0.00 | 0.60 | 0.07 | 1 | 0 | 337.02% | 0.04 | 0.02 | -0.07 | 0.00 | 0.00 |
