Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE20260605P00015000 | 15.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 288.79% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00016000 | 16.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 256.21% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00017000 | 17.00 | 0.00 | 0.01 | 0.00 | 0 | 15 | 208.08% | -0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PFE20260605P00018000 | 18.00 | 0.00 | 0.02 | 0.00 | 0 | 5 | 196.06% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00019000 | 19.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 168.10% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00020000 | 20.00 | 0.00 | 0.02 | 0.00 | 0 | 5 | 141.12% | -0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00021000 | 21.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 115.14% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00021500 | 21.50 | 0.00 | 0.02 | 0.00 | 0 | 0 | 102.42% | -0.01 | 0.02 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00022000 | 22.00 | 0.00 | 0.02 | 0.00 | 0 | 1 | 89.83% | -0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00022500 | 22.50 | 0.00 | 0.02 | 0.00 | 0 | 2 | 77.34% | -0.02 | 0.03 | -0.01 | 0.00 | 0.00 |
| PFE20260605P00023000 | 23.00 | 0.00 | 0.06 | 0.00 | 0 | 138 | 79.17% | -0.05 | 0.07 | -0.03 | 0.00 | -0.00 |
| PFE20260605P00023500 | 23.50 | 0.00 | 0.01 | 0.00 | 0 | 114 | 47.13% | -0.02 | 0.05 | -0.00 | 0.00 | 0.00 |
| PFE20260605P00024000 | 24.00 | 0.00 | 0.01 | 0.01 | 2 | 653 | 35.70% | -0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| PFE20260605P00024500 | 24.50 | 0.00 | 0.03 | 0.02 | 419 | 1,510 | 30.01% | -0.06 | 0.21 | -0.01 | 0.00 | -0.00 |
| PFE20260605P00025000 | 25.00 | 0.06 | 0.08 | 0.08 | 1,100 | 10,105 | 26.24% | -0.24 | 0.63 | -0.04 | 0.01 | -0.00 |
| PFE20260605P00025500 | 25.50 | 0.27 | 0.33 | 0.29 | 3,035 | 10,583 | 28.27% | -0.61 | 0.72 | -0.06 | 0.01 | -0.00 |
| PFE20260605P00026000 | 26.00 | 0.64 | 0.72 | 0.69 | 198 | 8,606 | 31.52% | -0.86 | 0.39 | -0.03 | 0.00 | -0.00 |
| PFE20260605P00026500 | 26.50 | 0.96 | 1.35 | 1.05 | 73 | 999 | 47.91% | -0.90 | 0.21 | -0.04 | 0.00 | -0.00 |
| PFE20260605P00027000 | 27.00 | 1.45 | 1.73 | 1.58 | 224 | 394 | 61.07% | -0.92 | 0.14 | -0.04 | 0.00 | -0.00 |
| PFE20260605P00027500 | 27.50 | 1.49 | 2.71 | 0.00 | 0 | 1 | 173.59% | -0.71 | 0.10 | -0.30 | 0.01 | -0.00 |
| PFE20260605P00028000 | 28.00 | 2.00 | 3.15 | 0.00 | 0 | 8 | 182.14% | -0.75 | 0.09 | -0.28 | 0.01 | -0.00 |
| PFE20260605P00028500 | 28.50 | 1.93 | 4.25 | 0.00 | 0 | 1 | 292.28% | -0.66 | 0.07 | -0.55 | 0.01 | -0.00 |
| PFE20260605P00029000 | 29.00 | 3.15 | 3.90 | 0.00 | 0 | 2 | 166.33% | -0.85 | 0.08 | -0.17 | 0.00 | -0.00 |
| PFE20260605P00029500 | 29.50 | 3.50 | 4.60 | 0.00 | 0 | 2 | 180.09% | -0.86 | 0.07 | -0.17 | 0.00 | -0.00 |
| PFE20260605P00030000 | 30.00 | 4.20 | 5.10 | 0.00 | 0 | 1 | 193.31% | -0.86 | 0.06 | -0.18 | 0.00 | -0.00 |
| PFE20260605P00030500 | 30.50 | 4.55 | 5.50 | 0.00 | 0 | 1 | 206.06% | -0.87 | 0.05 | -0.18 | 0.00 | -0.00 |
| PFE20260605P00031000 | 31.00 | 5.15 | 5.90 | 0.00 | 0 | 0 | 218.38% | -0.88 | 0.05 | -0.18 | 0.00 | -0.00 |
| PFE20260605P00032000 | 32.00 | 6.20 | 6.90 | 0.00 | 0 | 0 | 241.88% | -0.88 | 0.04 | -0.19 | 0.00 | -0.00 |
| PFE20260605P00033000 | 33.00 | 6.95 | 8.20 | 7.58 | 13 | 0 | 290.54% | -0.87 | 0.04 | -0.26 | 0.00 | -0.00 |
| PFE20260605P00034000 | 34.00 | 7.90 | 9.15 | 8.56 | 14 | 0 | 299.40% | -0.88 | 0.03 | -0.23 | 0.00 | -0.00 |
| PFE20260605P00035000 | 35.00 | 8.95 | 10.05 | 9.52 | 1 | 0 | 288.48% | -0.92 | 0.03 | -0.16 | 0.00 | -0.00 |
| PFE20260605P00036000 | 36.00 | 10.15 | 11.10 | 0.00 | 0 | 0 | 379.34% | -0.86 | 0.03 | -0.34 | 0.00 | -0.00 |
| PFE20260605P00037000 | 37.00 | 10.85 | 12.15 | 11.54 | 8 | 1 | 358.24% | -0.90 | 0.03 | -0.24 | 0.00 | -0.00 |
| PFE20260605P00038000 | 38.00 | 11.90 | 13.10 | 12.52 | 8 | 1 | 359.88% | -0.91 | 0.02 | -0.20 | 0.00 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PFE20260605C00015000 | 15.00 | 10.10 | 10.60 | 10.40 | 4 | 12 | 297.76% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| PFE20260605C00016000 | 16.00 | 8.95 | 9.75 | 9.28 | 1 | 11 | 263.72% | 0.99 | 0.00 | -0.01 | 0.00 | 0.00 |
| PFE20260605C00017000 | 17.00 | 8.05 | 8.80 | 8.38 | 3 | 7 | 315.21% | 0.96 | 0.01 | -0.08 | 0.00 | 0.00 |
| PFE20260605C00018000 | 18.00 | 6.85 | 8.00 | 7.55 | 2 | 6 | 276.64% | 0.96 | 0.02 | -0.08 | 0.00 | 0.00 |
| PFE20260605C00019000 | 19.00 | 6.05 | 6.75 | 6.41 | 4 | 8 | 224.38% | 0.96 | 0.02 | -0.06 | 0.00 | 0.00 |
| PFE20260605C00020000 | 20.00 | 5.15 | 5.80 | 5.43 | 8 | 8 | 208.05% | 0.94 | 0.03 | -0.08 | 0.00 | 0.00 |
| PFE20260605C00021000 | 21.00 | 4.25 | 4.60 | 4.43 | 27 | 3 | 172.92% | 0.93 | 0.04 | -0.08 | 0.00 | 0.00 |
| PFE20260605C00021500 | 21.50 | 3.75 | 4.10 | 3.92 | 33 | 8 | 155.62% | 0.93 | 0.05 | -0.08 | 0.00 | 0.00 |
| PFE20260605C00022000 | 22.00 | 3.25 | 3.85 | 3.45 | 22 | 5 | 146.98% | 0.91 | 0.06 | -0.10 | 0.00 | 0.00 |
| PFE20260605C00022500 | 22.50 | 2.79 | 3.25 | 2.99 | 24 | 4 | 141.74% | 0.88 | 0.08 | -0.12 | 0.00 | 0.00 |
| PFE20260605C00023000 | 23.00 | 2.18 | 2.74 | 2.45 | 24 | 11 | 126.65% | 0.86 | 0.09 | -0.13 | 0.00 | 0.00 |
| PFE20260605C00023500 | 23.50 | 1.62 | 2.27 | 1.92 | 24 | 2 | 89.29% | 0.88 | 0.12 | -0.08 | 0.00 | 0.00 |
| PFE20260605C00024000 | 24.00 | 1.22 | 1.59 | 1.39 | 17 | 171 | 71.78% | 0.85 | 0.17 | -0.07 | 0.00 | 0.00 |
| PFE20260605C00024500 | 24.50 | 0.76 | 1.09 | 0.93 | 877 | 370 | 22.24% | 0.98 | 0.11 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00025000 | 25.00 | 0.36 | 0.47 | 0.43 | 222 | 1,236 | 27.58% | 0.75 | 0.61 | -0.04 | 0.01 | 0.00 |
| PFE20260605C00025500 | 25.50 | 0.15 | 0.17 | 0.15 | 3,231 | 2,962 | 28.78% | 0.40 | 0.70 | -0.06 | 0.01 | 0.00 |
| PFE20260605C00026000 | 26.00 | 0.03 | 0.04 | 0.03 | 2,526 | 17,722 | 31.66% | 0.15 | 0.39 | -0.03 | 0.00 | 0.00 |
| PFE20260605C00026500 | 26.50 | 0.01 | 0.02 | 0.01 | 7,958 | 22,698 | 36.92% | 0.05 | 0.15 | -0.01 | 0.00 | 0.00 |
| PFE20260605C00027000 | 27.00 | 0.00 | 0.01 | 0.01 | 771 | 10,842 | 40.49% | 0.02 | 0.06 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00027500 | 27.50 | 0.00 | 0.01 | 0.01 | 14 | 1,182 | 50.28% | 0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00028000 | 28.00 | 0.00 | 0.01 | 0.00 | 0 | 7,223 | 59.65% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00028500 | 28.50 | 0.00 | 0.01 | 0.00 | 0 | 263 | 68.66% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00029000 | 29.00 | 0.00 | 0.01 | 0.00 | 0 | 1,574 | 77.37% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00029500 | 29.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 85.80% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00030000 | 30.00 | 0.00 | 0.01 | 0.00 | 0 | 537 | 93.99% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00030500 | 30.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 101.96% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00031000 | 31.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 109.72% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00032000 | 32.00 | 0.00 | 0.11 | 0.01 | 1 | 2 | 175.43% | 0.04 | 0.03 | -0.05 | 0.00 | 0.00 |
| PFE20260605C00033000 | 33.00 | 0.00 | 0.01 | 0.00 | 0 | 8 | 138.95% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00034000 | 34.00 | 0.00 | 0.01 | 0.05 | 1 | 21 | 152.62% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00035000 | 35.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 165.74% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00036000 | 36.00 | 0.00 | 0.01 | 0.00 | 0 | 3 | 178.37% | 0.01 | 0.00 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00037000 | 37.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 190.54% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| PFE20260605C00038000 | 38.00 | 0.00 | 0.01 | 0.01 | 1 | 1 | 202.29% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
