Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NSC20260618P00110000 | 110.00 | 0.00 | 0.25 | 0.00 | 0 | 7 | 198.96% | -0.00 | 0.00 | -0.03 | 0.01 | -0.00 |
| NSC20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 256.12% | -0.02 | 0.00 | -0.20 | 0.02 | -0.00 |
| NSC20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 245.88% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| NSC20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 236.06% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| NSC20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 226.62% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| NSC20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 217.58% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| NSC20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 208.86% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| NSC20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 200.44% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| NSC20260618P00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 192.31% | -0.02 | 0.00 | -0.20 | 0.03 | -0.00 |
| NSC20260618P00155000 | 155.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 184.44% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| NSC20260618P00160000 | 160.00 | 0.00 | 2.15 | 0.00 | 0 | 14 | 176.81% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| NSC20260618P00165000 | 165.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 169.41% | -0.02 | 0.00 | -0.19 | 0.04 | -0.00 |
| NSC20260618P00170000 | 170.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 162.22% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| NSC20260618P00175000 | 175.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 155.22% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| NSC20260618P00180000 | 180.00 | 0.00 | 2.15 | 0.00 | 0 | 4 | 148.41% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| NSC20260618P00185000 | 185.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 141.77% | -0.03 | 0.00 | -0.19 | 0.04 | -0.00 |
| NSC20260618P00190000 | 190.00 | 0.00 | 2.15 | 0.00 | 0 | 36 | 135.29% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| NSC20260618P00195000 | 195.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 128.92% | -0.03 | 0.00 | -0.18 | 0.04 | -0.00 |
| NSC20260618P00200000 | 200.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 122.73% | -0.03 | 0.00 | -0.18 | 0.05 | -0.00 |
| NSC20260618P00210000 | 210.00 | 0.00 | 2.15 | 0.00 | 0 | 46 | 110.73% | -0.04 | 0.00 | -0.18 | 0.05 | -0.00 |
| NSC20260618P00220000 | 220.00 | 0.00 | 2.15 | 0.00 | 0 | 232 | 99.19% | -0.04 | 0.00 | -0.17 | 0.05 | -0.01 |
| NSC20260618P00230000 | 230.00 | 0.00 | 2.15 | 0.00 | 0 | 223 | 88.03% | -0.05 | 0.00 | -0.17 | 0.06 | -0.01 |
| NSC20260618P00240000 | 240.00 | 0.00 | 0.25 | 0.00 | 0 | 134 | 53.75% | -0.01 | 0.00 | -0.03 | 0.02 | -0.00 |
| NSC20260618P00250000 | 250.00 | 0.00 | 2.15 | 0.00 | 0 | 260 | 66.63% | -0.06 | 0.00 | -0.16 | 0.07 | -0.01 |
| NSC20260618P00260000 | 260.00 | 0.00 | 2.25 | 0.00 | 0 | 369 | 56.85% | -0.07 | 0.00 | -0.15 | 0.08 | -0.01 |
| NSC20260618P00270000 | 270.00 | 0.00 | 2.45 | 0.00 | 0 | 104 | 43.99% | -0.07 | 0.01 | -0.12 | 0.09 | -0.01 |
| NSC20260618P00280000 | 280.00 | 0.05 | 1.55 | 0.00 | 0 | 148 | 33.72% | -0.09 | 0.01 | -0.11 | 0.10 | -0.01 |
| NSC20260618P00290000 | 290.00 | 1.25 | 1.80 | 0.00 | 0 | 205 | 28.53% | -0.17 | 0.01 | -0.15 | 0.16 | -0.02 |
| NSC20260618P00300000 | 300.00 | 3.00 | 4.70 | 0.00 | 0 | 314 | 27.59% | -0.35 | 0.02 | -0.21 | 0.23 | -0.04 |
| NSC20260618P00310000 | 310.00 | 7.10 | 9.50 | 0.00 | 0 | 156 | 26.12% | -0.58 | 0.02 | -0.22 | 0.24 | -0.06 |
| NSC20260618P00320000 | 320.00 | 14.10 | 17.10 | 0.00 | 0 | 12 | 25.73% | -0.80 | 0.02 | -0.16 | 0.17 | -0.07 |
| NSC20260618P00330000 | 330.00 | 23.10 | 26.10 | 0.00 | 0 | 2 | 27.50% | -0.92 | 0.01 | -0.10 | 0.09 | -0.05 |
| NSC20260618P00340000 | 340.00 | 32.80 | 36.90 | 0.00 | 0 | 0 | 31.18% | -0.96 | 0.01 | -0.07 | 0.05 | -0.04 |
| NSC20260618P00350000 | 350.00 | 42.80 | 46.50 | 0.00 | 0 | 0 | 36.37% | -0.98 | 0.00 | -0.06 | 0.03 | -0.03 |
| NSC20260618P00360000 | 360.00 | 52.80 | 56.50 | 0.00 | 0 | 0 | 39.70% | -0.99 | 0.00 | -0.05 | 0.01 | -0.01 |
| NSC20260618P00370000 | 370.00 | 62.80 | 66.90 | 0.00 | 0 | 0 | 52.71% | -0.97 | 0.00 | -0.10 | 0.05 | -0.05 |
| NSC20260618P00380000 | 380.00 | 72.80 | 76.90 | 0.00 | 0 | 0 | 58.62% | -0.97 | 0.00 | -0.10 | 0.04 | -0.05 |
| NSC20260618P00390000 | 390.00 | 82.80 | 86.90 | 0.00 | 0 | 0 | 62.87% | -0.98 | 0.00 | -0.09 | 0.03 | -0.04 |
| NSC20260618P00400000 | 400.00 | 92.80 | 96.90 | 0.00 | 0 | 0 | 68.22% | -0.98 | 0.00 | -0.09 | 0.03 | -0.04 |
| NSC20260618P00410000 | 410.00 | 102.80 | 106.90 | 0.00 | 0 | 0 | 73.38% | -0.98 | 0.00 | -0.10 | 0.03 | -0.04 |
| NSC20260618P00420000 | 420.00 | 112.80 | 116.90 | 0.00 | 0 | 0 | 78.37% | -0.98 | 0.00 | -0.10 | 0.03 | -0.04 |
| NSC20260618P00430000 | 430.00 | 122.80 | 126.90 | 0.00 | 0 | 0 | 84.89% | -0.98 | 0.00 | -0.11 | 0.03 | -0.05 |
| NSC20260618P00440000 | 440.00 | 132.80 | 136.90 | 0.00 | 0 | 0 | 85.78% | -0.98 | 0.00 | -0.09 | 0.02 | -0.04 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NSC20260618C00110000 | 110.00 | 194.60 | 197.50 | 0.00 | 0 | 0 | 282.86% | 0.98 | 0.00 | -0.24 | 0.03 | 0.04 |
| NSC20260618C00115000 | 115.00 | 189.60 | 192.50 | 0.00 | 0 | 0 | 271.27% | 0.98 | 0.00 | -0.24 | 0.03 | 0.04 |
| NSC20260618C00120000 | 120.00 | 184.60 | 187.50 | 0.00 | 0 | 0 | 260.20% | 0.98 | 0.00 | -0.24 | 0.03 | 0.04 |
| NSC20260618C00125000 | 125.00 | 179.60 | 182.60 | 0.00 | 0 | 0 | 258.53% | 0.98 | 0.00 | -0.27 | 0.04 | 0.04 |
| NSC20260618C00130000 | 130.00 | 174.70 | 177.60 | 0.00 | 0 | 0 | 242.43% | 0.98 | 0.00 | -0.25 | 0.03 | 0.04 |
| NSC20260618C00135000 | 135.00 | 169.70 | 172.60 | 0.00 | 0 | 0 | 119.27% | 1.00 | 0.00 | 0.00 | 0.00 | 0.05 |
| NSC20260618C00140000 | 140.00 | 164.70 | 167.60 | 0.00 | 0 | 0 | 225.79% | 0.97 | 0.00 | -0.26 | 0.04 | 0.05 |
| NSC20260618C00145000 | 145.00 | 159.70 | 162.60 | 0.00 | 0 | 0 | 213.96% | 0.97 | 0.00 | -0.24 | 0.04 | 0.05 |
| NSC20260618C00150000 | 150.00 | 154.70 | 157.60 | 0.00 | 0 | 0 | 205.13% | 0.97 | 0.00 | -0.24 | 0.04 | 0.05 |
| NSC20260618C00155000 | 155.00 | 149.70 | 152.60 | 0.00 | 0 | 0 | 199.06% | 0.97 | 0.00 | -0.25 | 0.04 | 0.05 |
| NSC20260618C00160000 | 160.00 | 144.70 | 147.60 | 0.00 | 0 | 0 | 195.25% | 0.97 | 0.00 | -0.27 | 0.05 | 0.06 |
| NSC20260618C00165000 | 165.00 | 139.70 | 142.60 | 0.00 | 0 | 0 | 180.35% | 0.97 | 0.00 | -0.23 | 0.04 | 0.06 |
| NSC20260618C00170000 | 170.00 | 134.70 | 137.60 | 0.00 | 0 | 0 | 172.58% | 0.97 | 0.00 | -0.23 | 0.04 | 0.06 |
| NSC20260618C00175000 | 175.00 | 129.80 | 132.70 | 0.00 | 0 | 0 | 169.29% | 0.96 | 0.00 | -0.25 | 0.05 | 0.06 |
| NSC20260618C00180000 | 180.00 | 124.80 | 127.70 | 0.00 | 0 | 0 | 102.28% | 1.00 | 0.00 | -0.01 | 0.01 | 0.07 |
| NSC20260618C00185000 | 185.00 | 119.80 | 122.70 | 0.00 | 0 | 0 | 152.57% | 0.96 | 0.00 | -0.23 | 0.05 | 0.07 |
| NSC20260618C00190000 | 190.00 | 114.80 | 117.70 | 0.00 | 0 | 0 | 147.43% | 0.96 | 0.00 | -0.24 | 0.05 | 0.07 |
| NSC20260618C00195000 | 195.00 | 109.80 | 112.70 | 0.00 | 0 | 0 | 140.50% | 0.96 | 0.00 | -0.24 | 0.06 | 0.07 |
| NSC20260618C00200000 | 200.00 | 104.80 | 107.70 | 0.00 | 0 | 1 | 131.97% | 0.96 | 0.00 | -0.23 | 0.06 | 0.07 |
| NSC20260618C00210000 | 210.00 | 95.00 | 97.70 | 0.00 | 0 | 1 | 118.99% | 0.95 | 0.00 | -0.22 | 0.06 | 0.08 |
| NSC20260618C00220000 | 220.00 | 85.00 | 87.80 | 0.00 | 0 | 0 | 64.34% | 1.00 | 0.00 | -0.01 | 0.01 | 0.09 |
| NSC20260618C00230000 | 230.00 | 74.90 | 77.80 | 0.00 | 0 | 5 | 59.51% | 0.99 | 0.00 | -0.01 | 0.01 | 0.09 |
| NSC20260618C00240000 | 240.00 | 64.90 | 67.80 | 0.00 | 0 | 0 | 86.65% | 0.93 | 0.00 | -0.23 | 0.08 | 0.09 |
| NSC20260618C00250000 | 250.00 | 53.80 | 57.90 | 0.00 | 0 | 25 | 73.87% | 0.92 | 0.00 | -0.21 | 0.09 | 0.09 |
| NSC20260618C00260000 | 260.00 | 45.10 | 48.00 | 0.00 | 0 | 34 | 41.88% | 0.98 | 0.00 | -0.04 | 0.04 | 0.10 |
| NSC20260618C00270000 | 270.00 | 35.30 | 38.20 | 0.00 | 0 | 41 | 36.41% | 0.96 | 0.00 | -0.06 | 0.06 | 0.10 |
| NSC20260618C00280000 | 280.00 | 26.00 | 28.50 | 0.00 | 0 | 61 | 33.54% | 0.91 | 0.01 | -0.11 | 0.10 | 0.10 |
| NSC20260618C00290000 | 290.00 | 16.90 | 19.50 | 17.00 | 3 | 293 | 29.93% | 0.82 | 0.01 | -0.16 | 0.16 | 0.10 |
| NSC20260618C00300000 | 300.00 | 9.10 | 11.30 | 0.00 | 0 | 310 | 26.46% | 0.66 | 0.02 | -0.20 | 0.23 | 0.08 |
| NSC20260618C00310000 | 310.00 | 3.70 | 5.80 | 0.00 | 0 | 218 | 26.59% | 0.43 | 0.02 | -0.22 | 0.24 | 0.05 |
| NSC20260618C00320000 | 320.00 | 1.00 | 2.75 | 0.00 | 0 | 419 | 26.90% | 0.22 | 0.02 | -0.17 | 0.19 | 0.03 |
| NSC20260618C00330000 | 330.00 | 0.65 | 1.20 | 0.80 | 3 | 716 | 29.00% | 0.11 | 0.01 | -0.11 | 0.12 | 0.01 |
| NSC20260618C00340000 | 340.00 | 0.05 | 1.00 | 0.00 | 0 | 178 | 32.57% | 0.06 | 0.01 | -0.08 | 0.08 | 0.01 |
| NSC20260618C00350000 | 350.00 | 0.05 | 0.40 | 0.05 | 27 | 622 | 33.88% | 0.03 | 0.00 | -0.04 | 0.04 | 0.00 |
| NSC20260618C00360000 | 360.00 | 0.00 | 0.25 | 0.00 | 0 | 38 | 36.40% | 0.02 | 0.00 | -0.03 | 0.03 | 0.00 |
| NSC20260618C00370000 | 370.00 | 0.00 | 2.20 | 0.00 | 0 | 15 | 60.40% | 0.07 | 0.00 | -0.16 | 0.08 | 0.01 |
| NSC20260618C00380000 | 380.00 | 0.00 | 2.15 | 0.00 | 0 | 8 | 66.51% | 0.06 | 0.00 | -0.17 | 0.08 | 0.01 |
| NSC20260618C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 72.62% | 0.06 | 0.00 | -0.17 | 0.07 | 0.01 |
| NSC20260618C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 78.46% | 0.06 | 0.00 | -0.18 | 0.07 | 0.01 |
| NSC20260618C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 84.07% | 0.05 | 0.00 | -0.18 | 0.07 | 0.01 |
| NSC20260618C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 89.46% | 0.05 | 0.00 | -0.18 | 0.06 | 0.01 |
| NSC20260618C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 94.66% | 0.05 | 0.00 | -0.19 | 0.06 | 0.01 |
| NSC20260618C00440000 | 440.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 66.03% | 0.00 | 0.00 | -0.02 | 0.01 | 0.00 |
