Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VDE20260618P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 88 | 275.35% | -0.03 | 0.00 | -0.18 | 0.02 | -0.00 |
| VDE20260618P00070000 | 70.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 252.02% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| VDE20260618P00075000 | 75.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 233.97% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| VDE20260618P00080000 | 80.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 215.99% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| VDE20260618P00085000 | 85.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 201.23% | -0.03 | 0.00 | -0.16 | 0.02 | -0.00 |
| VDE20260618P00090000 | 90.00 | 0.00 | 2.00 | 0.00 | 0 | 3 | 186.26% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| VDE20260618P00095000 | 95.00 | 0.00 | 2.00 | 0.00 | 0 | 4 | 172.07% | -0.04 | 0.00 | -0.16 | 0.03 | -0.00 |
| VDE20260618P00100000 | 100.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 158.55% | -0.04 | 0.00 | -0.15 | 0.03 | -0.00 |
| VDE20260618P00105000 | 105.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 145.63% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| VDE20260618P00110000 | 110.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 133.28% | -0.05 | 0.00 | -0.15 | 0.03 | -0.00 |
| VDE20260618P00113000 | 113.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 122.36% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| VDE20260618P00114000 | 114.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 120.04% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| VDE20260618P00115000 | 115.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 121.35% | -0.05 | 0.00 | -0.14 | 0.04 | -0.00 |
| VDE20260618P00116000 | 116.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 115.50% | -0.05 | 0.00 | -0.13 | 0.03 | -0.00 |
| VDE20260618P00117000 | 117.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 113.23% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| VDE20260618P00118000 | 118.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 114.38% | -0.06 | 0.00 | -0.14 | 0.04 | -0.00 |
| VDE20260618P00119000 | 119.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 108.73% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| VDE20260618P00120000 | 120.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 106.51% | -0.05 | 0.00 | -0.13 | 0.04 | -0.00 |
| VDE20260618P00121000 | 121.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 109.41% | -0.06 | 0.00 | -0.15 | 0.04 | -0.00 |
| VDE20260618P00122000 | 122.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 102.09% | -0.06 | 0.00 | -0.13 | 0.04 | -0.00 |
| VDE20260618P00123000 | 123.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 103.06% | -0.06 | 0.00 | -0.14 | 0.04 | -0.00 |
| VDE20260618P00124000 | 124.00 | 0.00 | 1.75 | 0.00 | 0 | 8 | 97.73% | -0.06 | 0.00 | -0.12 | 0.04 | -0.00 |
| VDE20260618P00125000 | 125.00 | 0.00 | 2.00 | 0.00 | 0 | 6 | 98.62% | -0.06 | 0.00 | -0.14 | 0.04 | -0.00 |
| VDE20260618P00126000 | 126.00 | 0.00 | 1.75 | 0.00 | 0 | 0 | 93.41% | -0.06 | 0.00 | -0.12 | 0.04 | -0.00 |
| VDE20260618P00127000 | 127.00 | 0.00 | 2.00 | 0.00 | 0 | 17 | 94.23% | -0.07 | 0.00 | -0.13 | 0.04 | -0.00 |
| VDE20260618P00128000 | 128.00 | 0.00 | 2.00 | 0.00 | 0 | 8 | 92.05% | -0.07 | 0.00 | -0.13 | 0.04 | -0.01 |
| VDE20260618P00129000 | 129.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 89.88% | -0.07 | 0.00 | -0.13 | 0.05 | -0.01 |
| VDE20260618P00130000 | 130.00 | 0.00 | 1.75 | 0.00 | 0 | 35 | 84.91% | -0.07 | 0.00 | -0.12 | 0.04 | -0.00 |
| VDE20260618P00131000 | 131.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 85.57% | -0.07 | 0.00 | -0.13 | 0.05 | -0.01 |
| VDE20260618P00132000 | 132.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 83.43% | -0.08 | 0.00 | -0.13 | 0.05 | -0.01 |
| VDE20260618P00133000 | 133.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 81.29% | -0.08 | 0.01 | -0.13 | 0.05 | -0.01 |
| VDE20260618P00135000 | 135.00 | 0.00 | 2.00 | 0.00 | 0 | 37 | 77.05% | -0.08 | 0.01 | -0.13 | 0.05 | -0.01 |
| VDE20260618P00140000 | 140.00 | 0.00 | 0.20 | 0.00 | 0 | 63 | 41.56% | -0.02 | 0.00 | -0.02 | 0.02 | -0.00 |
| VDE20260618P00145000 | 145.00 | 0.00 | 1.30 | 0.00 | 0 | 20 | 49.92% | -0.08 | 0.01 | -0.08 | 0.05 | -0.01 |
| VDE20260618P00150000 | 150.00 | 0.00 | 1.25 | 0.00 | 0 | 27 | 39.83% | -0.10 | 0.01 | -0.08 | 0.06 | -0.01 |
| VDE20260618P00155000 | 155.00 | 0.30 | 0.75 | 0.44 | 14 | 77 | 28.57% | -0.11 | 0.02 | -0.06 | 0.07 | -0.01 |
| VDE20260618P00160000 | 160.00 | 0.60 | 3.00 | 0.00 | 0 | 57 | 31.58% | -0.27 | 0.03 | -0.12 | 0.11 | -0.02 |
| VDE20260618P00165000 | 165.00 | 3.00 | 5.00 | 3.10 | 7 | 78 | 33.90% | -0.45 | 0.03 | -0.15 | 0.13 | -0.03 |
| VDE20260618P00170000 | 170.00 | 5.30 | 6.60 | 0.00 | 0 | 95 | 26.80% | -0.65 | 0.04 | -0.11 | 0.12 | -0.05 |
| VDE20260618P00175000 | 175.00 | 8.40 | 11.10 | 0.00 | 0 | 0 | 27.37% | -0.82 | 0.03 | -0.08 | 0.09 | -0.06 |
| VDE20260618P00180000 | 180.00 | 12.80 | 15.30 | 0.00 | 0 | 0 | 24.54% | -0.94 | 0.01 | -0.03 | 0.04 | -0.07 |
| VDE20260618P00185000 | 185.00 | 17.50 | 20.00 | 0.00 | 0 | 0 | 47.95% | -0.85 | 0.01 | -0.12 | 0.08 | -0.06 |
| VDE20260618P00190000 | 190.00 | 22.30 | 24.80 | 0.00 | 0 | 0 | 52.93% | -0.88 | 0.01 | -0.11 | 0.07 | -0.07 |
| VDE20260618P00195000 | 195.00 | 27.30 | 29.80 | 0.00 | 0 | 0 | 60.15% | -0.89 | 0.01 | -0.12 | 0.06 | -0.06 |
| VDE20260618P00200000 | 200.00 | 32.30 | 34.80 | 0.00 | 0 | 0 | 66.99% | -0.90 | 0.01 | -0.12 | 0.06 | -0.06 |
| VDE20260618P00205000 | 205.00 | 37.30 | 39.80 | 0.00 | 0 | 0 | 73.50% | -0.91 | 0.01 | -0.13 | 0.06 | -0.06 |
| VDE20260618P00210000 | 210.00 | 42.30 | 44.80 | 0.00 | 0 | 0 | 79.73% | -0.91 | 0.01 | -0.13 | 0.05 | -0.06 |
| VDE20260618P00215000 | 215.00 | 47.30 | 49.80 | 0.00 | 0 | 0 | 85.70% | -0.92 | 0.01 | -0.14 | 0.05 | -0.06 |
| VDE20260618P00220000 | 220.00 | 52.30 | 54.80 | 0.00 | 0 | 0 | 91.44% | -0.92 | 0.00 | -0.14 | 0.05 | -0.06 |
| VDE20260618P00225000 | 225.00 | 57.30 | 61.20 | 0.00 | 0 | 0 | 96.98% | -0.92 | 0.00 | -0.14 | 0.05 | -0.06 |
| VDE20260618P00230000 | 230.00 | 62.30 | 64.80 | 0.00 | 0 | 0 | 102.33% | -0.93 | 0.00 | -0.15 | 0.05 | -0.06 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VDE20260618C00065000 | 65.00 | 99.80 | 102.70 | 0.00 | 0 | 0 | 233.08% | 0.99 | 0.00 | -0.08 | 0.01 | 0.01 |
| VDE20260618C00070000 | 70.00 | 95.00 | 97.70 | 0.00 | 0 | 0 | 220.13% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| VDE20260618C00075000 | 75.00 | 89.60 | 92.70 | 0.00 | 0 | 0 | 203.89% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| VDE20260618C00080000 | 80.00 | 85.00 | 87.70 | 0.00 | 0 | 0 | 188.71% | 0.98 | 0.00 | -0.08 | 0.01 | 0.01 |
| VDE20260618C00085000 | 85.00 | 80.00 | 82.80 | 0.00 | 0 | 3 | 174.44% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| VDE20260618C00090000 | 90.00 | 74.80 | 77.70 | 0.00 | 0 | 0 | 132.81% | 0.99 | 0.00 | -0.02 | 0.01 | 0.01 |
| VDE20260618C00095000 | 95.00 | 70.00 | 72.80 | 0.00 | 0 | 0 | 148.23% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| VDE20260618C00100000 | 100.00 | 65.00 | 67.70 | 0.00 | 0 | 2 | 136.10% | 0.98 | 0.00 | -0.08 | 0.02 | 0.02 |
| VDE20260618C00105000 | 105.00 | 60.10 | 62.80 | 0.00 | 0 | 1 | 118.90% | 0.98 | 0.00 | -0.06 | 0.02 | 0.02 |
| VDE20260618C00110000 | 110.00 | 54.90 | 57.80 | 0.00 | 0 | 3 | 105.16% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| VDE20260618C00113000 | 113.00 | 51.90 | 54.80 | 0.00 | 0 | 0 | 99.07% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| VDE20260618C00114000 | 114.00 | 51.10 | 53.90 | 0.00 | 0 | 0 | 102.51% | 0.97 | 0.00 | -0.07 | 0.02 | 0.02 |
| VDE20260618C00115000 | 115.00 | 50.10 | 52.90 | 0.00 | 0 | 4 | 100.44% | 0.97 | 0.00 | -0.07 | 0.02 | 0.02 |
| VDE20260618C00116000 | 116.00 | 49.00 | 51.80 | 0.00 | 0 | 0 | 102.79% | 0.97 | 0.00 | -0.08 | 0.02 | 0.02 |
| VDE20260618C00117000 | 117.00 | 48.10 | 50.90 | 0.00 | 0 | 1 | 96.35% | 0.97 | 0.00 | -0.07 | 0.02 | 0.02 |
| VDE20260618C00118000 | 118.00 | 46.90 | 49.80 | 0.00 | 0 | 0 | 89.23% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| VDE20260618C00119000 | 119.00 | 45.90 | 48.80 | 0.00 | 0 | 0 | 87.31% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| VDE20260618C00120000 | 120.00 | 44.90 | 47.80 | 0.00 | 0 | 5 | 85.39% | 0.98 | 0.00 | -0.05 | 0.02 | 0.02 |
| VDE20260618C00121000 | 121.00 | 44.20 | 46.80 | 0.00 | 0 | 1 | 90.46% | 0.97 | 0.00 | -0.07 | 0.03 | 0.02 |
| VDE20260618C00122000 | 122.00 | 43.20 | 45.90 | 0.00 | 0 | 1 | 88.46% | 0.96 | 0.00 | -0.07 | 0.03 | 0.03 |
| VDE20260618C00123000 | 123.00 | 42.20 | 44.90 | 0.00 | 0 | 4 | 86.47% | 0.96 | 0.00 | -0.07 | 0.03 | 0.03 |
| VDE20260618C00124000 | 124.00 | 41.20 | 43.90 | 0.00 | 0 | 12 | 84.49% | 0.96 | 0.00 | -0.07 | 0.03 | 0.03 |
| VDE20260618C00125000 | 125.00 | 40.00 | 42.90 | 0.00 | 0 | 7 | 78.40% | 0.97 | 0.00 | -0.06 | 0.02 | 0.02 |
| VDE20260618C00126000 | 126.00 | 39.30 | 41.90 | 0.00 | 0 | 15 | 82.37% | 0.96 | 0.00 | -0.08 | 0.03 | 0.03 |
| VDE20260618C00127000 | 127.00 | 38.30 | 40.90 | 0.00 | 0 | 2 | 80.40% | 0.96 | 0.00 | -0.08 | 0.03 | 0.03 |
| VDE20260618C00128000 | 128.00 | 36.90 | 39.90 | 0.00 | 0 | 2 | 70.53% | 0.97 | 0.00 | -0.05 | 0.02 | 0.02 |
| VDE20260618C00129000 | 129.00 | 35.80 | 38.90 | 0.00 | 0 | 2 | 66.20% | 0.98 | 0.00 | -0.04 | 0.02 | 0.02 |
| VDE20260618C00130000 | 130.00 | 35.10 | 37.90 | 0.00 | 0 | 39 | 76.11% | 0.95 | 0.00 | -0.08 | 0.03 | 0.03 |
| VDE20260618C00131000 | 131.00 | 34.00 | 36.90 | 0.00 | 0 | 0 | 67.26% | 0.97 | 0.00 | -0.05 | 0.03 | 0.03 |
| VDE20260618C00132000 | 132.00 | 33.10 | 35.90 | 0.00 | 0 | 10 | 72.19% | 0.95 | 0.00 | -0.08 | 0.03 | 0.03 |
| VDE20260618C00133000 | 133.00 | 32.10 | 34.90 | 0.00 | 0 | 5 | 70.25% | 0.95 | 0.00 | -0.08 | 0.04 | 0.03 |
| VDE20260618C00135000 | 135.00 | 29.30 | 32.90 | 0.00 | 0 | 82 | 66.38% | 0.95 | 0.00 | -0.08 | 0.04 | 0.03 |
| VDE20260618C00140000 | 140.00 | 25.40 | 27.90 | 0.00 | 0 | 81 | 59.23% | 0.93 | 0.01 | -0.08 | 0.04 | 0.03 |
| VDE20260618C00145000 | 145.00 | 20.40 | 22.90 | 0.00 | 0 | 28 | 48.50% | 0.92 | 0.01 | -0.08 | 0.05 | 0.03 |
| VDE20260618C00150000 | 150.00 | 15.50 | 18.10 | 0.00 | 0 | 45 | 40.73% | 0.90 | 0.01 | -0.08 | 0.06 | 0.04 |
| VDE20260618C00155000 | 155.00 | 10.90 | 13.30 | 0.00 | 0 | 13 | 34.83% | 0.84 | 0.02 | -0.09 | 0.08 | 0.04 |
| VDE20260618C00160000 | 160.00 | 6.50 | 9.00 | 0.00 | 0 | 79 | 30.01% | 0.74 | 0.03 | -0.11 | 0.11 | 0.04 |
| VDE20260618C00165000 | 165.00 | 4.10 | 5.30 | 5.30 | 3 | 38 | 30.72% | 0.56 | 0.04 | -0.14 | 0.13 | 0.03 |
| VDE20260618C00170000 | 170.00 | 1.90 | 3.00 | 2.50 | 3 | 71 | 30.16% | 0.37 | 0.04 | -0.13 | 0.13 | 0.02 |
| VDE20260618C00175000 | 175.00 | 0.60 | 1.70 | 1.14 | 27 | 71 | 30.48% | 0.21 | 0.03 | -0.10 | 0.10 | 0.01 |
| VDE20260618C00180000 | 180.00 | 0.00 | 1.60 | 0.05 | 2 | 79 | 35.11% | 0.14 | 0.02 | -0.09 | 0.08 | 0.01 |
| VDE20260618C00185000 | 185.00 | 0.00 | 1.95 | 0.00 | 0 | 76 | 45.57% | 0.13 | 0.01 | -0.11 | 0.07 | 0.01 |
| VDE20260618C00190000 | 190.00 | 0.00 | 0.60 | 0.19 | 1 | 18 | 40.23% | 0.06 | 0.01 | -0.05 | 0.04 | 0.00 |
| VDE20260618C00195000 | 195.00 | 0.00 | 0.75 | 0.00 | 0 | 11 | 48.34% | 0.06 | 0.01 | -0.06 | 0.04 | 0.00 |
| VDE20260618C00200000 | 200.00 | 0.00 | 2.00 | 0.00 | 0 | 4 | 67.44% | 0.10 | 0.01 | -0.13 | 0.06 | 0.01 |
| VDE20260618C00205000 | 205.00 | 0.00 | 1.75 | 0.00 | 0 | 1 | 71.54% | 0.09 | 0.01 | -0.12 | 0.05 | 0.01 |
| VDE20260618C00210000 | 210.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 79.52% | 0.09 | 0.01 | -0.14 | 0.05 | 0.01 |
| VDE20260618C00215000 | 215.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 85.86% | 0.08 | 0.01 | -0.14 | 0.05 | 0.00 |
| VDE20260618C00220000 | 220.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 91.50% | 0.08 | 0.00 | -0.15 | 0.05 | 0.00 |
| VDE20260618C00225000 | 225.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 96.39% | 0.07 | 0.00 | -0.15 | 0.05 | 0.00 |
| VDE20260618C00230000 | 230.00 | 0.00 | 2.00 | 0.00 | 0 | 1 | 102.16% | 0.07 | 0.00 | -0.15 | 0.05 | 0.00 |
