Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NUE20260618P00050000 | 50.00 | 0.00 | 0.10 | 0.10 | 64 | 403 | 291.36% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NUE20260618P00055000 | 55.00 | 0.00 | 0.10 | 0.10 | 4 | 20 | 274.67% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NUE20260618P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 21 | 259.51% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NUE20260618P00065000 | 65.00 | 0.00 | 0.10 | 0.10 | 4 | 300 | 245.60% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NUE20260618P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 27 | 232.77% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NUE20260618P00075000 | 75.00 | 0.00 | 0.10 | 0.10 | 6 | 27 | 220.86% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NUE20260618P00080000 | 80.00 | 0.00 | 0.10 | 0.00 | 0 | 172 | 209.74% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NUE20260618P00085000 | 85.00 | 0.00 | 0.10 | 0.10 | 4 | 139 | 199.31% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| NUE20260618P00090000 | 90.00 | 0.00 | 1.00 | 0.10 | 4 | 48 | 229.74% | -0.01 | 0.00 | -0.07 | 0.01 | -0.00 |
| NUE20260618P00095000 | 95.00 | 0.00 | 0.95 | 0.02 | 68 | 99 | 198.52% | -0.00 | 0.00 | -0.03 | 0.01 | -0.00 |
| NUE20260618P00100000 | 100.00 | 0.00 | 1.80 | 0.00 | 0 | 186 | 248.61% | -0.02 | 0.00 | -0.17 | 0.02 | -0.00 |
| NUE20260618P00105000 | 105.00 | 0.00 | 2.15 | 0.00 | 0 | 90 | 244.37% | -0.02 | 0.00 | -0.19 | 0.02 | -0.00 |
| NUE20260618P00110000 | 110.00 | 0.00 | 2.15 | 0.00 | 0 | 91 | 232.90% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| NUE20260618P00115000 | 115.00 | 0.00 | 2.15 | 0.00 | 0 | 241 | 221.95% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| NUE20260618P00120000 | 120.00 | 0.00 | 2.15 | 0.00 | 0 | 98 | 211.47% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| NUE20260618P00125000 | 125.00 | 0.00 | 2.15 | 0.00 | 0 | 47 | 201.42% | -0.02 | 0.00 | -0.19 | 0.03 | -0.00 |
| NUE20260618P00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 99 | 191.76% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| NUE20260618P00135000 | 135.00 | 0.00 | 2.15 | 0.00 | 0 | 53 | 182.45% | -0.03 | 0.00 | -0.19 | 0.03 | -0.00 |
| NUE20260618P00140000 | 140.00 | 0.00 | 2.15 | 0.00 | 0 | 124 | 173.48% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| NUE20260618P00145000 | 145.00 | 0.00 | 2.15 | 0.00 | 0 | 284 | 164.80% | -0.03 | 0.00 | -0.18 | 0.03 | -0.00 |
| NUE20260618P00150000 | 150.00 | 0.00 | 1.15 | 0.00 | 0 | 326 | 139.93% | -0.02 | 0.00 | -0.11 | 0.03 | -0.00 |
| NUE20260618P00155000 | 155.00 | 0.00 | 0.20 | 0.00 | 0 | 461 | 103.79% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| NUE20260618P00160000 | 160.00 | 0.00 | 0.10 | 0.00 | 0 | 217 | 84.56% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| NUE20260618P00165000 | 165.00 | 0.00 | 0.10 | 0.00 | 0 | 213 | 85.26% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| NUE20260618P00170000 | 170.00 | 0.00 | 0.10 | 0.00 | 0 | 2,894 | 80.06% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| NUE20260618P00175000 | 175.00 | 0.00 | 0.10 | 0.00 | 0 | 266 | 74.99% | -0.00 | 0.00 | -0.01 | 0.01 | -0.00 |
| NUE20260618P00180000 | 180.00 | 0.05 | 0.30 | 0.17 | 1 | 335 | 81.60% | -0.01 | 0.00 | -0.04 | 0.02 | -0.00 |
| NUE20260618P00185000 | 185.00 | 0.00 | 1.05 | 0.00 | 0 | 229 | 90.38% | -0.03 | 0.00 | -0.10 | 0.03 | -0.00 |
| NUE20260618P00190000 | 190.00 | 0.00 | 1.00 | 0.00 | 0 | 159 | 83.49% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| NUE20260618P00195000 | 195.00 | 0.00 | 1.20 | 0.00 | 0 | 205 | 80.13% | -0.03 | 0.00 | -0.10 | 0.04 | -0.00 |
| NUE20260618P00200000 | 200.00 | 0.00 | 0.40 | 0.13 | 3 | 414 | 55.84% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| NUE20260618P00210000 | 210.00 | 0.10 | 0.45 | 0.21 | 6 | 521 | 50.24% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| NUE20260618P00220000 | 220.00 | 0.35 | 0.75 | 0.53 | 16 | 903 | 47.27% | -0.04 | 0.00 | -0.07 | 0.05 | -0.00 |
| NUE20260618P00230000 | 230.00 | 0.60 | 1.20 | 0.86 | 5 | 281 | 43.37% | -0.08 | 0.01 | -0.11 | 0.08 | -0.01 |
| NUE20260618P00240000 | 240.00 | 1.60 | 2.35 | 2.00 | 33 | 961 | 40.47% | -0.17 | 0.01 | -0.18 | 0.13 | -0.02 |
| NUE20260618P00250000 | 250.00 | 3.90 | 4.90 | 4.32 | 8 | 80 | 38.13% | -0.32 | 0.02 | -0.24 | 0.19 | -0.03 |
| NUE20260618P00260000 | 260.00 | 8.10 | 9.40 | 7.80 | 4 | 10 | 36.39% | -0.51 | 0.02 | -0.26 | 0.21 | -0.05 |
| NUE20260618P00270000 | 270.00 | 14.10 | 15.60 | 0.00 | 0 | 0 | 35.89% | -0.71 | 0.02 | -0.22 | 0.18 | -0.07 |
| NUE20260618P00280000 | 280.00 | 21.90 | 23.90 | 0.00 | 0 | 1 | 35.38% | -0.86 | 0.01 | -0.14 | 0.12 | -0.07 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NUE20260618C00050000 | 50.00 | 207.30 | 209.90 | 0.00 | 0 | 0 | 453.26% | 0.99 | 0.00 | -0.23 | 0.02 | 0.01 |
| NUE20260618C00055000 | 55.00 | 201.80 | 204.70 | 0.00 | 0 | 0 | 414.98% | 0.99 | 0.00 | -0.20 | 0.02 | 0.01 |
| NUE20260618C00060000 | 60.00 | 197.10 | 199.90 | 0.00 | 0 | 2 | 403.32% | 0.99 | 0.00 | -0.23 | 0.02 | 0.01 |
| NUE20260618C00065000 | 65.00 | 192.30 | 194.90 | 0.00 | 0 | 0 | 386.76% | 0.98 | 0.00 | -0.24 | 0.02 | 0.01 |
| NUE20260618C00070000 | 70.00 | 186.90 | 189.90 | 0.00 | 0 | 1 | 361.86% | 0.98 | 0.00 | -0.23 | 0.02 | 0.01 |
| NUE20260618C00075000 | 75.00 | 181.90 | 184.90 | 0.00 | 0 | 32 | 343.50% | 0.98 | 0.00 | -0.23 | 0.02 | 0.01 |
| NUE20260618C00080000 | 80.00 | 177.10 | 179.90 | 0.00 | 0 | 0 | 326.43% | 0.98 | 0.00 | -0.22 | 0.02 | 0.02 |
| NUE20260618C00085000 | 85.00 | 171.90 | 174.90 | 0.00 | 0 | 8 | 329.86% | 0.98 | 0.00 | -0.29 | 0.03 | 0.02 |
| NUE20260618C00090000 | 90.00 | 167.10 | 170.00 | 0.00 | 0 | 1 | 299.47% | 0.98 | 0.00 | -0.24 | 0.03 | 0.02 |
| NUE20260618C00095000 | 95.00 | 162.40 | 164.70 | 0.00 | 0 | 3 | 273.61% | 0.98 | 0.00 | -0.20 | 0.02 | 0.02 |
| NUE20260618C00100000 | 100.00 | 157.20 | 159.90 | 0.00 | 0 | 4 | 268.01% | 0.98 | 0.00 | -0.22 | 0.03 | 0.02 |
| NUE20260618C00105000 | 105.00 | 152.10 | 154.90 | 0.00 | 0 | 5 | 193.16% | 0.99 | 0.00 | -0.04 | 0.01 | 0.01 |
| NUE20260618C00110000 | 110.00 | 146.90 | 150.00 | 0.00 | 0 | 19 | 167.94% | 1.00 | 0.00 | -0.02 | 0.00 | 0.01 |
| NUE20260618C00115000 | 115.00 | 142.00 | 145.00 | 0.00 | 0 | 36 | 238.11% | 0.97 | 0.00 | -0.24 | 0.03 | 0.03 |
| NUE20260618C00120000 | 120.00 | 137.00 | 140.00 | 0.00 | 0 | 17 | 223.86% | 0.97 | 0.00 | -0.23 | 0.03 | 0.03 |
| NUE20260618C00125000 | 125.00 | 132.10 | 134.50 | 0.00 | 0 | 155 | 216.06% | 0.97 | 0.00 | -0.24 | 0.04 | 0.03 |
| NUE20260618C00130000 | 130.00 | 127.20 | 130.00 | 130.80 | 2 | 39 | 205.69% | 0.97 | 0.00 | -0.24 | 0.04 | 0.03 |
| NUE20260618C00135000 | 135.00 | 122.30 | 125.00 | 125.80 | 1 | 45 | 193.05% | 0.97 | 0.00 | -0.22 | 0.04 | 0.03 |
| NUE20260618C00140000 | 140.00 | 117.00 | 120.10 | 0.00 | 0 | 54 | 186.09% | 0.96 | 0.00 | -0.23 | 0.04 | 0.03 |
| NUE20260618C00145000 | 145.00 | 112.20 | 114.50 | 0.00 | 0 | 150 | 176.79% | 0.96 | 0.00 | -0.23 | 0.04 | 0.03 |
| NUE20260618C00150000 | 150.00 | 107.00 | 109.60 | 0.00 | 0 | 119 | 154.93% | 0.97 | 0.00 | -0.16 | 0.03 | 0.03 |
| NUE20260618C00155000 | 155.00 | 102.00 | 105.10 | 105.50 | 10 | 70 | 108.46% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| NUE20260618C00160000 | 160.00 | 97.40 | 100.10 | 100.78 | 10 | 204 | 102.10% | 0.99 | 0.00 | -0.03 | 0.01 | 0.02 |
| NUE20260618C00165000 | 165.00 | 92.20 | 94.60 | 0.00 | 0 | 155 | 142.38% | 0.95 | 0.00 | -0.22 | 0.05 | 0.04 |
| NUE20260618C00170000 | 170.00 | 87.30 | 89.60 | 0.00 | 0 | 173 | 84.31% | 0.99 | 0.00 | -0.01 | 0.01 | 0.02 |
| NUE20260618C00175000 | 175.00 | 82.50 | 84.60 | 0.00 | 0 | 345 | 91.07% | 0.99 | 0.00 | -0.04 | 0.02 | 0.03 |
| NUE20260618C00180000 | 180.00 | 77.50 | 79.60 | 0.00 | 0 | 916 | 82.09% | 0.99 | 0.00 | -0.03 | 0.02 | 0.03 |
| NUE20260618C00185000 | 185.00 | 72.30 | 74.60 | 76.00 | 3 | 253 | 76.38% | 0.99 | 0.00 | -0.03 | 0.02 | 0.03 |
| NUE20260618C00190000 | 190.00 | 67.30 | 69.70 | 68.64 | 3 | 431 | 102.51% | 0.94 | 0.00 | -0.19 | 0.06 | 0.05 |
| NUE20260618C00195000 | 195.00 | 62.30 | 64.70 | 63.92 | 12 | 454 | 57.77% | 0.99 | 0.00 | -0.01 | 0.01 | 0.03 |
| NUE20260618C00200000 | 200.00 | 57.70 | 59.40 | 57.92 | 71 | 727 | 81.81% | 0.95 | 0.00 | -0.14 | 0.06 | 0.05 |
| NUE20260618C00210000 | 210.00 | 47.50 | 49.80 | 48.65 | 19 | 762 | 53.58% | 0.97 | 0.00 | -0.05 | 0.03 | 0.05 |
| NUE20260618C00220000 | 220.00 | 37.80 | 40.00 | 0.00 | 0 | 633 | 39.62% | 0.98 | 0.00 | -0.03 | 0.03 | 0.05 |
| NUE20260618C00230000 | 230.00 | 28.10 | 30.40 | 29.20 | 8 | 1,679 | 47.86% | 0.89 | 0.01 | -0.15 | 0.10 | 0.07 |
| NUE20260618C00240000 | 240.00 | 19.70 | 21.60 | 20.60 | 6 | 770 | 40.33% | 0.83 | 0.01 | -0.18 | 0.13 | 0.07 |
| NUE20260618C00250000 | 250.00 | 12.10 | 13.70 | 12.91 | 14 | 916 | 39.55% | 0.68 | 0.02 | -0.25 | 0.19 | 0.06 |
| NUE20260618C00260000 | 260.00 | 6.50 | 7.70 | 7.41 | 76 | 309 | 37.84% | 0.49 | 0.02 | -0.27 | 0.21 | 0.05 |
| NUE20260618C00270000 | 270.00 | 3.20 | 4.20 | 4.13 | 6 | 241 | 37.77% | 0.30 | 0.02 | -0.23 | 0.18 | 0.03 |
| NUE20260618C00280000 | 280.00 | 1.50 | 1.80 | 1.68 | 10 | 138 | 38.27% | 0.16 | 0.01 | -0.16 | 0.13 | 0.02 |
