Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SU20260612C00035000 | 35.00 | 28.60 | 32.50 | 0.00 | 0 | 0 | 386.50% | 0.91 | 0.00 | -0.36 | 0.02 | 0.01 |
| SU20260612C00040000 | 40.00 | 24.10 | 27.60 | 0.00 | 0 | 0 | 215.70% | 0.95 | 0.01 | -0.14 | 0.01 | 0.01 |
| SU20260612C00045000 | 45.00 | 19.30 | 22.30 | 20.81 | 2 | 0 | 167.36% | 0.95 | 0.01 | -0.13 | 0.01 | 0.01 |
| SU20260612C00050000 | 50.00 | 14.60 | 17.20 | 0.00 | 0 | 0 | 135.72% | 0.92 | 0.02 | -0.12 | 0.02 | 0.01 |
| SU20260612C00051000 | 51.00 | 13.20 | 16.20 | 0.00 | 0 | 0 | 111.81% | 0.96 | 0.02 | -0.13 | 0.01 | 0.00 |
| SU20260612C00052000 | 52.00 | 12.30 | 15.30 | 0.00 | 0 | 0 | 113.60% | 0.93 | 0.02 | -0.12 | 0.01 | 0.01 |
| SU20260612C00053000 | 53.00 | 11.10 | 14.40 | 0.00 | 0 | 0 | 102.50% | 0.94 | 0.02 | -0.12 | 0.01 | 0.01 |
| SU20260612C00054000 | 54.00 | 10.10 | 13.50 | 0.00 | 0 | 0 | 99.07% | 0.92 | 0.03 | -0.11 | 0.01 | 0.01 |
| SU20260612C00055000 | 55.00 | 8.90 | 12.50 | 0.00 | 0 | 1 | 84.42% | 0.95 | 0.03 | -0.12 | 0.01 | 0.00 |
| SU20260612C00056000 | 56.00 | 8.10 | 11.40 | 0.00 | 0 | 0 | 81.43% | 0.92 | 0.03 | -0.11 | 0.01 | 0.01 |
| SU20260612C00057000 | 57.00 | 7.30 | 10.50 | 0.00 | 0 | 0 | 82.75% | 0.88 | 0.03 | -0.10 | 0.02 | 0.01 |
| SU20260612C00058000 | 58.00 | 6.30 | 9.40 | 0.00 | 0 | 0 | 73.07% | 0.87 | 0.04 | -0.10 | 0.02 | 0.01 |
| SU20260612C00059000 | 59.00 | 5.30 | 8.40 | 0.00 | 0 | 0 | 65.72% | 0.86 | 0.05 | -0.09 | 0.02 | 0.01 |
| SU20260612C00060000 | 60.00 | 4.80 | 6.30 | 5.62 | 1 | 0 | 74.50% | 0.78 | 0.04 | -0.13 | 0.03 | 0.01 |
| SU20260612C00061000 | 61.00 | 3.70 | 6.50 | 5.20 | 190 | 43 | 59.58% | 0.78 | 0.05 | -0.10 | 0.03 | 0.01 |
| SU20260612C00062000 | 62.00 | 3.30 | 4.30 | 3.00 | 25 | 22 | 52.02% | 0.75 | 0.06 | -0.10 | 0.03 | 0.01 |
| SU20260612C00063000 | 63.00 | 2.45 | 3.00 | 0.00 | 0 | 16 | 36.66% | 0.75 | 0.11 | -0.07 | 0.03 | 0.01 |
| SU20260612C00064000 | 64.00 | 2.00 | 2.30 | 0.00 | 0 | 28 | 35.39% | 0.65 | 0.10 | -0.08 | 0.04 | 0.01 |
| SU20260612C00065000 | 65.00 | 1.35 | 1.70 | 1.65 | 5 | 56 | 36.02% | 0.54 | 0.11 | -0.08 | 0.04 | 0.01 |
| SU20260612C00066000 | 66.00 | 0.90 | 1.25 | 1.20 | 22 | 42 | 34.58% | 0.43 | 0.11 | -0.08 | 0.04 | 0.01 |
| SU20260612C00067000 | 67.00 | 0.50 | 0.85 | 0.75 | 18 | 30 | 35.48% | 0.33 | 0.10 | -0.07 | 0.04 | 0.01 |
| SU20260612C00068000 | 68.00 | 0.25 | 0.60 | 0.55 | 27 | 42 | 36.03% | 0.25 | 0.09 | -0.07 | 0.03 | 0.00 |
| SU20260612C00069000 | 69.00 | 0.20 | 0.45 | 0.40 | 7 | 60 | 36.68% | 0.18 | 0.07 | -0.05 | 0.03 | 0.00 |
| SU20260612C00070000 | 70.00 | 0.10 | 0.35 | 0.30 | 10 | 43 | 39.42% | 0.14 | 0.05 | -0.05 | 0.02 | 0.00 |
| SU20260612C00071000 | 71.00 | 0.05 | 0.35 | 0.20 | 4 | 1 | 42.33% | 0.11 | 0.04 | -0.04 | 0.02 | 0.00 |
| SU20260612C00072000 | 72.00 | 0.00 | 0.20 | 0.00 | 0 | 0 | 41.04% | 0.07 | 0.03 | -0.03 | 0.01 | 0.00 |
| SU20260612C00073000 | 73.00 | 0.00 | 2.20 | 0.00 | 0 | 15 | 86.88% | 0.23 | 0.03 | -0.15 | 0.03 | 0.00 |
| SU20260612C00074000 | 74.00 | 0.00 | 2.20 | 0.00 | 0 | 2 | 92.85% | 0.22 | 0.03 | -0.16 | 0.03 | 0.00 |
| SU20260612C00075000 | 75.00 | 0.00 | 0.95 | 0.00 | 0 | 4 | 74.49% | 0.13 | 0.03 | -0.09 | 0.02 | 0.00 |
| SU20260612C00076000 | 76.00 | 0.00 | 1.00 | 0.00 | 0 | 0 | 80.52% | 0.13 | 0.03 | -0.09 | 0.02 | 0.00 |
| SU20260612C00077000 | 77.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 84.05% | 0.12 | 0.02 | -0.09 | 0.02 | 0.00 |
| SU20260612C00078000 | 78.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 88.63% | 0.12 | 0.02 | -0.10 | 0.02 | 0.00 |
| SU20260612C00079000 | 79.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 87.61% | 0.10 | 0.02 | -0.08 | 0.02 | 0.00 |
| SU20260612C00080000 | 80.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 91.81% | 0.09 | 0.02 | -0.08 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SU20260612P00035000 | 35.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 253.85% | -0.04 | 0.00 | -0.12 | 0.01 | -0.00 |
| SU20260612P00040000 | 40.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 196.63% | -0.04 | 0.00 | -0.09 | 0.01 | -0.00 |
| SU20260612P00045000 | 45.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 156.42% | -0.05 | 0.01 | -0.09 | 0.01 | -0.00 |
| SU20260612P00050000 | 50.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 119.59% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| SU20260612P00051000 | 51.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 112.53% | -0.07 | 0.01 | -0.08 | 0.01 | -0.00 |
| SU20260612P00052000 | 52.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 112.19% | -0.09 | 0.01 | -0.10 | 0.02 | -0.00 |
| SU20260612P00053000 | 53.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 98.62% | -0.08 | 0.01 | -0.08 | 0.02 | -0.00 |
| SU20260612P00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 91.76% | -0.08 | 0.02 | -0.08 | 0.02 | -0.00 |
| SU20260612P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 84.94% | -0.09 | 0.02 | -0.08 | 0.02 | -0.00 |
| SU20260612P00056000 | 56.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 78.16% | -0.10 | 0.02 | -0.07 | 0.02 | -0.00 |
| SU20260612P00057000 | 57.00 | 0.00 | 0.15 | 0.00 | 0 | 2 | 49.26% | -0.04 | 0.02 | -0.02 | 0.01 | -0.00 |
| SU20260612P00058000 | 58.00 | 0.05 | 0.30 | 0.10 | 2 | 4 | 46.60% | -0.05 | 0.02 | -0.03 | 0.01 | -0.00 |
| SU20260612P00059000 | 59.00 | 0.05 | 0.15 | 0.00 | 0 | 2 | 41.12% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| SU20260612P00060000 | 60.00 | 0.15 | 0.70 | 0.15 | 16 | 24 | 40.78% | -0.09 | 0.04 | -0.04 | 0.02 | -0.00 |
| SU20260612P00061000 | 61.00 | 0.15 | 0.30 | 0.00 | 0 | 14 | 37.30% | -0.12 | 0.05 | -0.04 | 0.02 | -0.00 |
| SU20260612P00062000 | 62.00 | 0.30 | 0.45 | 0.40 | 16 | 51 | 36.86% | -0.18 | 0.07 | -0.06 | 0.03 | -0.00 |
| SU20260612P00063000 | 63.00 | 0.45 | 0.65 | 0.60 | 23 | 20 | 35.80% | -0.26 | 0.09 | -0.07 | 0.03 | -0.00 |
| SU20260612P00064000 | 64.00 | 0.75 | 0.95 | 0.00 | 0 | 12 | 34.57% | -0.35 | 0.10 | -0.07 | 0.04 | -0.01 |
| SU20260612P00065000 | 65.00 | 1.15 | 2.30 | 1.30 | 7 | 21 | 35.23% | -0.46 | 0.11 | -0.08 | 0.04 | -0.01 |
| SU20260612P00066000 | 66.00 | 1.65 | 2.15 | 1.85 | 701 | 17 | 34.98% | -0.57 | 0.11 | -0.08 | 0.04 | -0.01 |
| SU20260612P00067000 | 67.00 | 2.30 | 2.60 | 0.00 | 0 | 5 | 33.81% | -0.68 | 0.10 | -0.07 | 0.04 | -0.01 |
| SU20260612P00068000 | 68.00 | 3.00 | 3.40 | 0.00 | 0 | 21 | 36.33% | -0.76 | 0.09 | -0.07 | 0.03 | -0.01 |
| SU20260612P00069000 | 69.00 | 2.80 | 4.90 | 0.00 | 0 | 0 | 26.10% | -0.92 | 0.07 | -0.03 | 0.02 | -0.01 |
| SU20260612P00070000 | 70.00 | 4.60 | 5.80 | 5.20 | 300 | 0 | 47.65% | -0.82 | 0.06 | -0.07 | 0.03 | -0.01 |
| SU20260612P00071000 | 71.00 | 4.60 | 6.80 | 6.15 | 300 | 0 | 73.86% | -0.75 | 0.04 | -0.14 | 0.03 | -0.01 |
| SU20260612P00072000 | 72.00 | 5.60 | 8.30 | 0.00 | 0 | 0 | 47.17% | -0.91 | 0.04 | -0.05 | 0.02 | -0.01 |
| SU20260612P00073000 | 73.00 | 6.50 | 9.30 | 0.00 | 0 | 0 | 48.54% | -0.93 | 0.03 | -0.04 | 0.01 | -0.01 |
| SU20260612P00074000 | 74.00 | 7.20 | 10.20 | 0.00 | 0 | 0 | 105.31% | -0.75 | 0.03 | -0.19 | 0.03 | -0.01 |
| SU20260612P00075000 | 75.00 | 8.10 | 11.20 | 0.00 | 0 | 0 | 111.36% | -0.76 | 0.03 | -0.20 | 0.03 | -0.01 |
| SU20260612P00076000 | 76.00 | 9.10 | 12.20 | 0.00 | 0 | 0 | 117.21% | -0.77 | 0.03 | -0.20 | 0.03 | -0.01 |
| SU20260612P00077000 | 77.00 | 10.30 | 13.20 | 0.00 | 0 | 0 | 122.87% | -0.78 | 0.02 | -0.21 | 0.03 | -0.01 |
| SU20260612P00078000 | 78.00 | 11.30 | 14.20 | 0.00 | 0 | 0 | 128.37% | -0.78 | 0.02 | -0.22 | 0.03 | -0.01 |
| SU20260612P00079000 | 79.00 | 12.30 | 15.20 | 0.00 | 0 | 0 | 133.71% | -0.79 | 0.02 | -0.22 | 0.03 | -0.01 |
| SU20260612P00080000 | 80.00 | 13.00 | 16.20 | 0.00 | 0 | 0 | 138.90% | -0.79 | 0.02 | -0.23 | 0.03 | -0.01 |
