Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VEEV20260618C00095000 | 95.00 | 82.70 | 85.90 | 0.00 | 0 | 5 | 196.89% | 0.96 | 0.00 | -0.18 | 0.03 | 0.03 |
| VEEV20260618C00100000 | 100.00 | 77.70 | 80.90 | 0.00 | 0 | 56 | 189.03% | 0.96 | 0.00 | -0.20 | 0.03 | 0.03 |
| VEEV20260618C00105000 | 105.00 | 72.70 | 76.00 | 0.00 | 0 | 29 | 159.70% | 0.96 | 0.00 | -0.14 | 0.03 | 0.04 |
| VEEV20260618C00110000 | 110.00 | 67.70 | 71.00 | 0.00 | 0 | 3 | 162.24% | 0.95 | 0.00 | -0.19 | 0.04 | 0.04 |
| VEEV20260618C00115000 | 115.00 | 62.80 | 66.10 | 0.00 | 0 | 0 | 144.45% | 0.95 | 0.00 | -0.17 | 0.04 | 0.04 |
| VEEV20260618C00120000 | 120.00 | 57.90 | 61.20 | 0.00 | 0 | 8 | 135.17% | 0.94 | 0.00 | -0.17 | 0.04 | 0.04 |
| VEEV20260618C00125000 | 125.00 | 53.00 | 56.30 | 0.00 | 0 | 0 | 88.71% | 0.98 | 0.00 | -0.04 | 0.02 | 0.05 |
| VEEV20260618C00130000 | 130.00 | 48.20 | 51.50 | 47.44 | 1 | 495 | 92.63% | 0.96 | 0.00 | -0.08 | 0.03 | 0.05 |
| VEEV20260618C00135000 | 135.00 | 43.50 | 46.80 | 0.00 | 0 | 2 | 90.29% | 0.95 | 0.00 | -0.11 | 0.04 | 0.05 |
| VEEV20260618C00140000 | 140.00 | 39.00 | 42.20 | 0.00 | 0 | 2 | 95.60% | 0.91 | 0.00 | -0.18 | 0.06 | 0.05 |
| VEEV20260618C00145000 | 145.00 | 34.60 | 37.70 | 36.05 | 5 | 66 | 85.74% | 0.90 | 0.01 | -0.17 | 0.06 | 0.05 |
| VEEV20260618C00150000 | 150.00 | 30.30 | 32.80 | 32.20 | 24 | 283 | 82.13% | 0.87 | 0.01 | -0.20 | 0.08 | 0.05 |
| VEEV20260618C00155000 | 155.00 | 26.30 | 29.20 | 25.98 | 52 | 94 | 87.20% | 0.81 | 0.01 | -0.28 | 0.10 | 0.05 |
| VEEV20260618C00160000 | 160.00 | 23.00 | 25.30 | 24.00 | 80 | 371 | 85.56% | 0.77 | 0.01 | -0.32 | 0.11 | 0.05 |
| VEEV20260618C00165000 | 165.00 | 19.30 | 22.40 | 19.46 | 27 | 191 | 90.25% | 0.70 | 0.01 | -0.38 | 0.13 | 0.04 |
| VEEV20260618C00170000 | 170.00 | 16.70 | 19.10 | 17.70 | 110 | 469 | 85.55% | 0.65 | 0.01 | -0.39 | 0.13 | 0.04 |
| VEEV20260618C00175000 | 175.00 | 14.40 | 16.80 | 15.00 | 465 | 395 | 87.56% | 0.58 | 0.01 | -0.42 | 0.14 | 0.04 |
| VEEV20260618C00180000 | 180.00 | 12.50 | 13.90 | 12.90 | 412 | 594 | 89.65% | 0.52 | 0.01 | -0.44 | 0.14 | 0.03 |
| VEEV20260618C00185000 | 185.00 | 10.60 | 11.60 | 11.10 | 605 | 575 | 91.00% | 0.46 | 0.01 | -0.44 | 0.14 | 0.03 |
| VEEV20260618C00190000 | 190.00 | 8.60 | 9.40 | 9.32 | 721 | 494 | 90.76% | 0.41 | 0.01 | -0.43 | 0.14 | 0.03 |
| VEEV20260618C00195000 | 195.00 | 7.50 | 8.60 | 7.90 | 625 | 436 | 90.05% | 0.35 | 0.01 | -0.41 | 0.13 | 0.02 |
| VEEV20260618C00200000 | 200.00 | 6.20 | 6.50 | 6.50 | 1,293 | 940 | 92.52% | 0.31 | 0.01 | -0.40 | 0.13 | 0.02 |
| VEEV20260618C00210000 | 210.00 | 4.30 | 5.30 | 4.60 | 451 | 476 | 95.38% | 0.23 | 0.01 | -0.35 | 0.11 | 0.02 |
| VEEV20260618C00220000 | 220.00 | 3.40 | 4.00 | 3.63 | 627 | 574 | 98.95% | 0.18 | 0.01 | -0.31 | 0.09 | 0.01 |
| VEEV20260618C00230000 | 230.00 | 2.55 | 2.95 | 2.74 | 205 | 411 | 99.91% | 0.13 | 0.01 | -0.25 | 0.08 | 0.01 |
| VEEV20260618C00240000 | 240.00 | 1.80 | 2.45 | 2.00 | 92 | 382 | 105.45% | 0.10 | 0.00 | -0.22 | 0.07 | 0.01 |
| VEEV20260618C00250000 | 250.00 | 1.25 | 2.00 | 1.62 | 477 | 509 | 110.21% | 0.08 | 0.00 | -0.20 | 0.06 | 0.01 |
| VEEV20260618C00260000 | 260.00 | 1.20 | 1.45 | 1.20 | 94 | 123 | 110.76% | 0.06 | 0.00 | -0.15 | 0.04 | 0.00 |
| VEEV20260618C00270000 | 270.00 | 0.25 | 1.50 | 1.00 | 21 | 111 | 116.73% | 0.05 | 0.00 | -0.15 | 0.04 | 0.00 |
| VEEV20260618C00280000 | 280.00 | 0.50 | 1.15 | 0.80 | 89 | 354 | 116.39% | 0.04 | 0.00 | -0.11 | 0.03 | 0.00 |
| VEEV20260618C00290000 | 290.00 | 0.35 | 0.80 | 0.60 | 389 | 133 | 118.85% | 0.03 | 0.00 | -0.09 | 0.02 | 0.00 |
| VEEV20260618C00300000 | 300.00 | 0.05 | 0.90 | 0.55 | 21 | 128 | 129.55% | 0.03 | 0.00 | -0.11 | 0.03 | 0.00 |
| VEEV20260618C00310000 | 310.00 | 0.10 | 0.75 | 0.35 | 6 | 50 | 125.85% | 0.02 | 0.00 | -0.07 | 0.02 | 0.00 |
| VEEV20260618C00320000 | 320.00 | 0.00 | 0.90 | 0.30 | 5 | 9 | 130.35% | 0.02 | 0.00 | -0.07 | 0.02 | 0.00 |
| VEEV20260618C00330000 | 330.00 | 0.00 | 0.85 | 1.10 | 1 | 18 | 136.02% | 0.02 | 0.00 | -0.07 | 0.02 | 0.00 |
| VEEV20260618C00340000 | 340.00 | 0.00 | 2.30 | 0.18 | 1 | 15 | 171.85% | 0.05 | 0.00 | -0.20 | 0.04 | 0.00 |
| VEEV20260618C00350000 | 350.00 | 0.05 | 0.20 | 0.13 | 63 | 30 | 131.91% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| VEEV20260618C00360000 | 360.00 | 0.00 | 2.25 | 1.10 | 1 | 17 | 141.98% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| VEEV20260618C00370000 | 370.00 | 0.00 | 2.20 | 0.00 | 0 | 3 | 188.36% | 0.04 | 0.00 | -0.20 | 0.03 | 0.00 |
| VEEV20260618C00380000 | 380.00 | 0.05 | 0.35 | 0.10 | 3 | 6 | 151.16% | 0.01 | 0.00 | -0.05 | 0.01 | 0.00 |
| VEEV20260618C00390000 | 390.00 | 0.00 | 2.20 | 0.00 | 0 | 15 | 199.64% | 0.04 | 0.00 | -0.21 | 0.03 | 0.00 |
| VEEV20260618C00400000 | 400.00 | 0.00 | 2.15 | 0.01 | 20 | 33 | 204.65% | 0.04 | 0.00 | -0.21 | 0.03 | 0.00 |
| VEEV20260618C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 209.51% | 0.04 | 0.00 | -0.21 | 0.03 | 0.00 |
| VEEV20260618C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 214.22% | 0.04 | 0.00 | -0.21 | 0.03 | 0.00 |
| VEEV20260618C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 30 | 218.79% | 0.04 | 0.00 | -0.21 | 0.03 | 0.00 |
| VEEV20260618C00440000 | 440.00 | 0.00 | 2.20 | 0.00 | 0 | 18 | 223.23% | 0.04 | 0.00 | -0.22 | 0.03 | 0.00 |
| VEEV20260618C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 227.55% | 0.04 | 0.00 | -0.22 | 0.03 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VEEV20260618P00095000 | 95.00 | 0.00 | 0.05 | 0.03 | 3 | 32 | 113.11% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VEEV20260618P00100000 | 100.00 | 0.00 | 0.05 | 0.05 | 61 | 19 | 104.53% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VEEV20260618P00105000 | 105.00 | 0.00 | 0.10 | 0.06 | 5 | 54 | 103.58% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VEEV20260618P00110000 | 110.00 | 0.00 | 0.15 | 0.10 | 27 | 28 | 109.10% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| VEEV20260618P00115000 | 115.00 | 0.10 | 0.25 | 0.20 | 81 | 53 | 104.32% | -0.01 | 0.00 | -0.04 | 0.01 | -0.00 |
| VEEV20260618P00120000 | 120.00 | 0.05 | 0.30 | 0.25 | 20 | 88 | 100.21% | -0.02 | 0.00 | -0.05 | 0.02 | -0.00 |
| VEEV20260618P00125000 | 125.00 | 0.15 | 0.30 | 0.30 | 402 | 90 | 97.24% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| VEEV20260618P00130000 | 130.00 | 0.30 | 0.55 | 0.53 | 437 | 251 | 95.19% | -0.04 | 0.00 | -0.10 | 0.03 | -0.00 |
| VEEV20260618P00135000 | 135.00 | 0.60 | 0.75 | 0.85 | 120 | 176 | 94.26% | -0.06 | 0.00 | -0.13 | 0.04 | -0.00 |
| VEEV20260618P00140000 | 140.00 | 1.10 | 1.45 | 1.40 | 513 | 484 | 91.44% | -0.08 | 0.00 | -0.16 | 0.05 | -0.01 |
| VEEV20260618P00145000 | 145.00 | 1.55 | 1.80 | 1.65 | 407 | 446 | 88.12% | -0.10 | 0.01 | -0.19 | 0.07 | -0.01 |
| VEEV20260618P00150000 | 150.00 | 2.45 | 2.60 | 2.54 | 286 | 1,795 | 88.60% | -0.14 | 0.01 | -0.24 | 0.08 | -0.01 |
| VEEV20260618P00155000 | 155.00 | 3.30 | 3.70 | 3.30 | 291 | 396 | 88.93% | -0.19 | 0.01 | -0.29 | 0.10 | -0.01 |
| VEEV20260618P00160000 | 160.00 | 4.70 | 5.50 | 4.90 | 862 | 1,050 | 85.79% | -0.24 | 0.01 | -0.32 | 0.11 | -0.02 |
| VEEV20260618P00165000 | 165.00 | 5.90 | 7.20 | 6.57 | 143 | 257 | 86.51% | -0.29 | 0.01 | -0.36 | 0.12 | -0.02 |
| VEEV20260618P00170000 | 170.00 | 8.20 | 9.20 | 8.50 | 286 | 402 | 86.21% | -0.35 | 0.01 | -0.39 | 0.13 | -0.03 |
| VEEV20260618P00175000 | 175.00 | 10.20 | 13.10 | 10.97 | 208 | 381 | 87.88% | -0.42 | 0.01 | -0.42 | 0.14 | -0.03 |
| VEEV20260618P00180000 | 180.00 | 13.50 | 15.60 | 13.38 | 135 | 465 | 88.96% | -0.48 | 0.01 | -0.43 | 0.14 | -0.04 |
| VEEV20260618P00185000 | 185.00 | 15.50 | 17.70 | 16.40 | 83 | 509 | 90.35% | -0.54 | 0.01 | -0.44 | 0.14 | -0.04 |
| VEEV20260618P00190000 | 190.00 | 18.70 | 22.10 | 21.48 | 56 | 191 | 91.18% | -0.59 | 0.01 | -0.43 | 0.14 | -0.04 |
| VEEV20260618P00195000 | 195.00 | 22.30 | 24.80 | 25.70 | 6 | 226 | 90.52% | -0.65 | 0.01 | -0.41 | 0.13 | -0.05 |
| VEEV20260618P00200000 | 200.00 | 26.00 | 28.50 | 27.55 | 1 | 120 | 91.46% | -0.69 | 0.01 | -0.39 | 0.13 | -0.05 |
| VEEV20260618P00210000 | 210.00 | 33.90 | 36.80 | 35.10 | 22 | 260 | 99.15% | -0.76 | 0.01 | -0.37 | 0.11 | -0.06 |
| VEEV20260618P00220000 | 220.00 | 42.80 | 45.90 | 0.00 | 0 | 253 | 104.41% | -0.81 | 0.01 | -0.34 | 0.10 | -0.06 |
| VEEV20260618P00230000 | 230.00 | 51.60 | 55.00 | 54.75 | 1 | 8 | 107.77% | -0.85 | 0.01 | -0.30 | 0.08 | -0.06 |
| VEEV20260618P00240000 | 240.00 | 61.00 | 64.40 | 64.20 | 1 | 0 | 111.73% | -0.88 | 0.00 | -0.26 | 0.07 | -0.06 |
| VEEV20260618P00250000 | 250.00 | 70.60 | 73.90 | 0.00 | 0 | 0 | 115.43% | -0.91 | 0.00 | -0.23 | 0.06 | -0.06 |
| VEEV20260618P00260000 | 260.00 | 80.40 | 83.50 | 0.00 | 0 | 1 | 116.65% | -0.93 | 0.00 | -0.18 | 0.05 | -0.06 |
| VEEV20260618P00270000 | 270.00 | 90.00 | 93.30 | 0.00 | 0 | 1 | 128.70% | -0.93 | 0.00 | -0.21 | 0.05 | -0.06 |
| VEEV20260618P00280000 | 280.00 | 100.00 | 103.10 | 0.00 | 0 | 2 | 127.92% | -0.95 | 0.00 | -0.16 | 0.04 | -0.06 |
| VEEV20260618P00290000 | 290.00 | 109.70 | 113.00 | 0.00 | 0 | 0 | 135.74% | -0.95 | 0.00 | -0.16 | 0.04 | -0.06 |
| VEEV20260618P00300000 | 300.00 | 119.60 | 122.90 | 0.00 | 0 | 0 | 141.78% | -0.95 | 0.00 | -0.16 | 0.04 | -0.06 |
| VEEV20260618P00310000 | 310.00 | 129.50 | 132.80 | 0.00 | 0 | 0 | 144.16% | -0.96 | 0.00 | -0.14 | 0.03 | -0.06 |
| VEEV20260618P00320000 | 320.00 | 139.50 | 142.70 | 0.00 | 0 | 0 | 152.54% | -0.96 | 0.00 | -0.15 | 0.03 | -0.06 |
| VEEV20260618P00330000 | 330.00 | 149.40 | 152.70 | 0.00 | 0 | 0 | 155.48% | -0.96 | 0.00 | -0.13 | 0.03 | -0.06 |
| VEEV20260618P00340000 | 340.00 | 159.40 | 162.60 | 0.00 | 0 | 0 | 163.49% | -0.96 | 0.00 | -0.14 | 0.03 | -0.06 |
| VEEV20260618P00350000 | 350.00 | 169.40 | 172.60 | 0.00 | 0 | 0 | 167.59% | -0.97 | 0.00 | -0.14 | 0.03 | -0.06 |
| VEEV20260618P00360000 | 360.00 | 179.30 | 182.60 | 0.00 | 0 | 0 | 137.16% | -1.00 | 0.00 | -0.02 | 0.00 | -0.01 |
| VEEV20260618P00370000 | 370.00 | 189.30 | 192.60 | 0.00 | 0 | 0 | 176.82% | -0.97 | 0.00 | -0.13 | 0.02 | -0.06 |
| VEEV20260618P00380000 | 380.00 | 199.00 | 204.00 | 0.00 | 0 | 0 | 224.20% | -0.92 | 0.00 | -0.36 | 0.05 | -0.09 |
| VEEV20260618P00390000 | 390.00 | 209.00 | 213.70 | 0.00 | 0 | 0 | 185.09% | -0.97 | 0.00 | -0.12 | 0.02 | -0.06 |
| VEEV20260618P00400000 | 400.00 | 219.00 | 224.00 | 0.00 | 0 | 0 | 187.64% | -0.98 | 0.00 | -0.12 | 0.02 | -0.06 |
| VEEV20260618P00410000 | 410.00 | 229.30 | 232.60 | 0.00 | 0 | 0 | 192.47% | -0.98 | 0.00 | -0.12 | 0.02 | -0.06 |
| VEEV20260618P00420000 | 420.00 | 239.00 | 244.00 | 0.00 | 0 | 0 | 246.23% | -0.93 | 0.00 | -0.38 | 0.05 | -0.09 |
| VEEV20260618P00430000 | 430.00 | 249.00 | 253.90 | 0.00 | 0 | 0 | 251.34% | -0.93 | 0.00 | -0.38 | 0.05 | -0.09 |
| VEEV20260618P00440000 | 440.00 | 259.00 | 264.00 | 0.00 | 0 | 0 | 256.30% | -0.93 | 0.00 | -0.38 | 0.05 | -0.09 |
| VEEV20260618P00450000 | 450.00 | 269.00 | 274.00 | 0.00 | 0 | 0 | 261.13% | -0.93 | 0.00 | -0.39 | 0.05 | -0.10 |
