Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPL20260618P00020000 | 20.00 | 0.00 | 0.05 | 0.05 | 1 | 1,084 | 120.62% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PPL20260618P00023000 | 23.00 | 0.00 | 0.05 | 0.00 | 0 | 12 | 92.94% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| PPL20260618P00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 16 | 76.19% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| PPL20260618P00026000 | 26.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 68.22% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| PPL20260618P00027000 | 27.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 60.48% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| PPL20260618P00028000 | 28.00 | 0.00 | 0.10 | 0.00 | 0 | 52 | 59.29% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| PPL20260618P00029000 | 29.00 | 0.00 | 0.10 | 0.00 | 0 | 1 | 51.22% | -0.03 | 0.02 | -0.01 | 0.01 | -0.00 |
| PPL20260618P00030000 | 30.00 | 0.00 | 0.40 | 0.00 | 0 | 322 | 59.60% | -0.10 | 0.04 | -0.02 | 0.01 | -0.00 |
| PPL20260618P00031000 | 31.00 | 0.00 | 0.40 | 0.00 | 0 | 2 | 51.57% | -0.12 | 0.06 | -0.02 | 0.01 | -0.00 |
| PPL20260618P00032000 | 32.00 | 0.05 | 0.35 | 0.05 | 1 | 369 | 39.85% | -0.14 | 0.08 | -0.02 | 0.02 | -0.00 |
| PPL20260618P00033000 | 33.00 | 0.05 | 0.35 | 0.00 | 0 | 21 | 29.65% | -0.17 | 0.12 | -0.02 | 0.02 | -0.00 |
| PPL20260618P00034000 | 34.00 | 0.25 | 0.55 | 0.25 | 2 | 47 | 26.03% | -0.31 | 0.19 | -0.02 | 0.02 | -0.00 |
| PPL20260618P00035000 | 35.00 | 0.70 | 0.95 | 0.65 | 262 | 2,782 | 24.78% | -0.53 | 0.23 | -0.02 | 0.03 | -0.01 |
| PPL20260618P00036000 | 36.00 | 1.35 | 1.65 | 1.30 | 725 | 234 | 23.46% | -0.75 | 0.20 | -0.02 | 0.02 | -0.01 |
| PPL20260618P00037000 | 37.00 | 1.95 | 2.50 | 0.00 | 0 | 155 | 33.20% | -0.81 | 0.12 | -0.02 | 0.02 | -0.01 |
| PPL20260618P00038000 | 38.00 | 2.20 | 3.50 | 0.00 | 0 | 30 | 41.84% | -0.84 | 0.09 | -0.02 | 0.02 | -0.01 |
| PPL20260618P00039000 | 39.00 | 3.40 | 4.50 | 0.00 | 0 | 79 | 49.77% | -0.86 | 0.07 | -0.03 | 0.02 | -0.01 |
| PPL20260618P00040000 | 40.00 | 4.30 | 5.80 | 0.00 | 0 | 294 | 79.51% | -0.78 | 0.05 | -0.06 | 0.02 | -0.01 |
| PPL20260618P00041000 | 41.00 | 5.30 | 6.60 | 0.00 | 0 | 2 | 64.15% | -0.89 | 0.04 | -0.03 | 0.01 | -0.01 |
| PPL20260618P00042000 | 42.00 | 6.40 | 7.60 | 0.00 | 0 | 2 | 70.77% | -0.89 | 0.04 | -0.03 | 0.01 | -0.01 |
| PPL20260618P00043000 | 43.00 | 7.40 | 8.60 | 0.00 | 0 | 3 | 77.08% | -0.90 | 0.03 | -0.03 | 0.01 | -0.01 |
| PPL20260618P00044000 | 44.00 | 8.40 | 9.60 | 0.00 | 0 | 0 | 83.13% | -0.91 | 0.03 | -0.03 | 0.01 | -0.01 |
| PPL20260618P00045000 | 45.00 | 9.40 | 10.60 | 0.00 | 0 | 0 | 88.94% | -0.91 | 0.03 | -0.03 | 0.01 | -0.01 |
| PPL20260618P00046000 | 46.00 | 10.40 | 11.50 | 0.00 | 0 | 0 | 102.89% | -0.89 | 0.03 | -0.04 | 0.01 | -0.01 |
| PPL20260618P00047000 | 47.00 | 11.30 | 12.60 | 0.00 | 0 | 0 | 99.92% | -0.92 | 0.02 | -0.03 | 0.01 | -0.01 |
| PPL20260618P00048000 | 48.00 | 12.30 | 13.50 | 0.00 | 0 | 0 | 105.14% | -0.92 | 0.02 | -0.04 | 0.01 | -0.01 |
| PPL20260618P00049000 | 49.00 | 13.30 | 14.60 | 0.00 | 0 | 0 | 110.19% | -0.92 | 0.02 | -0.04 | 0.01 | -0.01 |
| PPL20260618P00050000 | 50.00 | 14.30 | 15.60 | 0.00 | 0 | 0 | 115.08% | -0.93 | 0.02 | -0.04 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PPL20260618C00020000 | 20.00 | 14.80 | 15.80 | 0.00 | 0 | 0 | 198.73% | 0.95 | 0.01 | -0.05 | 0.01 | 0.00 |
| PPL20260618C00023000 | 23.00 | 11.80 | 12.80 | 0.00 | 0 | 0 | 156.85% | 0.94 | 0.01 | -0.05 | 0.01 | 0.00 |
| PPL20260618C00025000 | 25.00 | 9.70 | 10.80 | 0.00 | 0 | 5 | 131.57% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| PPL20260618C00026000 | 26.00 | 8.70 | 9.70 | 0.00 | 0 | 0 | 124.47% | 0.92 | 0.02 | -0.05 | 0.01 | 0.01 |
| PPL20260618C00027000 | 27.00 | 7.80 | 8.80 | 0.00 | 0 | 0 | 112.38% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| PPL20260618C00028000 | 28.00 | 6.80 | 8.00 | 0.00 | 0 | 96 | 108.37% | 0.88 | 0.03 | -0.06 | 0.01 | 0.01 |
| PPL20260618C00029000 | 29.00 | 5.90 | 6.90 | 6.57 | 4 | 1 | 92.68% | 0.88 | 0.04 | -0.05 | 0.01 | 0.01 |
| PPL20260618C00030000 | 30.00 | 4.80 | 5.80 | 0.00 | 0 | 30 | 84.17% | 0.85 | 0.04 | -0.05 | 0.02 | 0.01 |
| PPL20260618C00031000 | 31.00 | 3.80 | 5.00 | 4.52 | 1 | 0 | 72.16% | 0.83 | 0.06 | -0.05 | 0.02 | 0.01 |
| PPL20260618C00032000 | 32.00 | 2.90 | 3.80 | 3.56 | 1 | 129 | 60.07% | 0.80 | 0.07 | -0.04 | 0.02 | 0.01 |
| PPL20260618C00033000 | 33.00 | 2.00 | 2.65 | 2.60 | 20 | 26 | 45.26% | 0.77 | 0.11 | -0.04 | 0.02 | 0.01 |
| PPL20260618C00034000 | 34.00 | 1.05 | 1.60 | 0.00 | 0 | 1 | 26.82% | 0.75 | 0.21 | -0.03 | 0.02 | 0.01 |
| PPL20260618C00035000 | 35.00 | 0.50 | 0.80 | 0.80 | 363 | 960 | 25.41% | 0.51 | 0.25 | -0.03 | 0.03 | 0.01 |
| PPL20260618C00036000 | 36.00 | 0.25 | 0.40 | 0.33 | 9,754 | 222 | 26.40% | 0.29 | 0.19 | -0.02 | 0.02 | 0.00 |
| PPL20260618C00037000 | 37.00 | 0.05 | 0.25 | 0.15 | 780 | 3,449 | 26.09% | 0.14 | 0.12 | -0.01 | 0.02 | 0.00 |
| PPL20260618C00038000 | 38.00 | 0.00 | 0.10 | 0.05 | 1 | 2,430 | 27.08% | 0.06 | 0.06 | -0.01 | 0.01 | 0.00 |
| PPL20260618C00039000 | 39.00 | 0.00 | 0.20 | 0.00 | 0 | 128 | 38.74% | 0.08 | 0.06 | -0.01 | 0.01 | 0.00 |
| PPL20260618C00040000 | 40.00 | 0.00 | 0.35 | 0.00 | 0 | 1,080 | 51.78% | 0.11 | 0.05 | -0.02 | 0.01 | 0.00 |
| PPL20260618C00041000 | 41.00 | 0.00 | 0.05 | 0.00 | 0 | 308 | 39.78% | 0.03 | 0.02 | -0.01 | 0.00 | 0.00 |
| PPL20260618C00042000 | 42.00 | 0.00 | 0.05 | 0.00 | 0 | 122 | 44.66% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| PPL20260618C00043000 | 43.00 | 0.00 | 0.05 | 0.00 | 0 | 29 | 49.34% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PPL20260618C00044000 | 44.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 73.74% | 0.07 | 0.03 | -0.02 | 0.01 | 0.00 |
| PPL20260618C00045000 | 45.00 | 0.00 | 0.05 | 0.00 | 0 | 90 | 58.19% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| PPL20260618C00046000 | 46.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 84.27% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
| PPL20260618C00047000 | 47.00 | 0.00 | 0.30 | 0.00 | 0 | 12 | 89.25% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
| PPL20260618C00048000 | 48.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 94.07% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
| PPL20260618C00049000 | 49.00 | 0.00 | 0.30 | 0.00 | 0 | 0 | 98.73% | 0.06 | 0.02 | -0.02 | 0.01 | 0.00 |
| PPL20260618C00050000 | 50.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 77.95% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
