Verfall
Calls
für June 04, 2026
Puts
für June 04, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VEEV20260618C00095000 | 95.00 | 81.80 | 85.20 | 0.00 | 0 | 5 | 170.36% | 0.98 | 0.00 | -0.09 | 0.02 | 0.04 |
| VEEV20260618C00100000 | 100.00 | 76.80 | 79.60 | 0.00 | 0 | 56 | 148.16% | 0.98 | 0.00 | -0.06 | 0.01 | 0.04 |
| VEEV20260618C00105000 | 105.00 | 71.90 | 75.10 | 0.00 | 0 | 29 | 145.43% | 0.98 | 0.00 | -0.08 | 0.02 | 0.04 |
| VEEV20260618C00110000 | 110.00 | 67.30 | 70.20 | 0.00 | 0 | 3 | 136.28% | 0.97 | 0.00 | -0.09 | 0.02 | 0.04 |
| VEEV20260618C00115000 | 115.00 | 62.30 | 65.20 | 0.00 | 0 | 0 | 125.03% | 0.97 | 0.00 | -0.09 | 0.02 | 0.04 |
| VEEV20260618C00120000 | 120.00 | 57.20 | 60.30 | 0.00 | 0 | 8 | 112.04% | 0.97 | 0.00 | -0.08 | 0.02 | 0.04 |
| VEEV20260618C00125000 | 125.00 | 52.00 | 55.20 | 0.00 | 0 | 0 | 105.75% | 0.97 | 0.00 | -0.09 | 0.03 | 0.05 |
| VEEV20260618C00130000 | 130.00 | 47.50 | 50.30 | 0.00 | 0 | 494 | 98.94% | 0.96 | 0.00 | -0.10 | 0.03 | 0.05 |
| VEEV20260618C00135000 | 135.00 | 42.40 | 45.40 | 0.00 | 0 | 2 | 87.33% | 0.96 | 0.00 | -0.09 | 0.03 | 0.05 |
| VEEV20260618C00140000 | 140.00 | 37.40 | 40.40 | 0.00 | 0 | 2 | 79.05% | 0.95 | 0.00 | -0.10 | 0.04 | 0.05 |
| VEEV20260618C00145000 | 145.00 | 32.50 | 35.60 | 0.00 | 0 | 61 | 74.19% | 0.93 | 0.01 | -0.11 | 0.05 | 0.05 |
| VEEV20260618C00150000 | 150.00 | 27.80 | 30.70 | 29.74 | 7 | 275 | 67.29% | 0.92 | 0.01 | -0.12 | 0.05 | 0.05 |
| VEEV20260618C00155000 | 155.00 | 23.10 | 26.30 | 25.28 | 16 | 82 | 61.34% | 0.89 | 0.01 | -0.14 | 0.07 | 0.05 |
| VEEV20260618C00160000 | 160.00 | 18.60 | 21.60 | 20.10 | 264 | 403 | 59.80% | 0.84 | 0.01 | -0.18 | 0.09 | 0.05 |
| VEEV20260618C00165000 | 165.00 | 14.90 | 17.20 | 16.62 | 32 | 197 | 59.21% | 0.77 | 0.01 | -0.23 | 0.11 | 0.05 |
| VEEV20260618C00170000 | 170.00 | 11.10 | 13.60 | 13.07 | 108 | 489 | 55.35% | 0.69 | 0.02 | -0.24 | 0.12 | 0.04 |
| VEEV20260618C00175000 | 175.00 | 8.40 | 9.90 | 9.00 | 457 | 605 | 51.28% | 0.60 | 0.02 | -0.25 | 0.14 | 0.04 |
| VEEV20260618C00180000 | 180.00 | 6.20 | 7.30 | 6.63 | 614 | 898 | 52.69% | 0.49 | 0.02 | -0.26 | 0.14 | 0.03 |
| VEEV20260618C00185000 | 185.00 | 4.50 | 5.30 | 4.93 | 357 | 958 | 55.78% | 0.39 | 0.02 | -0.27 | 0.13 | 0.02 |
| VEEV20260618C00190000 | 190.00 | 3.00 | 3.70 | 3.00 | 412 | 927 | 57.23% | 0.31 | 0.02 | -0.25 | 0.12 | 0.02 |
| VEEV20260618C00195000 | 195.00 | 1.80 | 2.75 | 2.40 | 230 | 791 | 55.18% | 0.22 | 0.02 | -0.20 | 0.10 | 0.01 |
| VEEV20260618C00200000 | 200.00 | 1.50 | 1.90 | 1.50 | 1,003 | 1,699 | 56.97% | 0.17 | 0.01 | -0.18 | 0.09 | 0.01 |
| VEEV20260618C00210000 | 210.00 | 0.65 | 1.35 | 0.95 | 262 | 667 | 62.02% | 0.10 | 0.01 | -0.13 | 0.06 | 0.01 |
| VEEV20260618C00220000 | 220.00 | 0.35 | 0.85 | 0.55 | 1,271 | 901 | 65.69% | 0.06 | 0.01 | -0.09 | 0.04 | 0.00 |
| VEEV20260618C00230000 | 230.00 | 0.30 | 0.50 | 0.34 | 231 | 490 | 73.46% | 0.05 | 0.00 | -0.08 | 0.03 | 0.00 |
| VEEV20260618C00240000 | 240.00 | 0.00 | 0.20 | 0.25 | 46 | 396 | 75.38% | 0.03 | 0.00 | -0.05 | 0.02 | 0.00 |
| VEEV20260618C00250000 | 250.00 | 0.10 | 0.20 | 0.11 | 105 | 824 | 73.91% | 0.01 | 0.00 | -0.03 | 0.01 | 0.00 |
| VEEV20260618C00260000 | 260.00 | 0.00 | 0.40 | 0.40 | 61 | 179 | 88.91% | 0.02 | 0.00 | -0.05 | 0.02 | 0.00 |
| VEEV20260618C00270000 | 270.00 | 0.05 | 0.30 | 0.06 | 21 | 120 | 92.67% | 0.01 | 0.00 | -0.04 | 0.01 | 0.00 |
| VEEV20260618C00280000 | 280.00 | 0.00 | 0.05 | 0.05 | 31 | 349 | 81.84% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VEEV20260618C00290000 | 290.00 | 0.00 | 0.05 | 0.05 | 35 | 434 | 87.46% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VEEV20260618C00300000 | 300.00 | 0.00 | 0.10 | 0.05 | 13 | 138 | 99.26% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| VEEV20260618C00310000 | 310.00 | 0.00 | 2.15 | 0.00 | 0 | 51 | 158.37% | 0.05 | 0.00 | -0.20 | 0.04 | 0.00 |
| VEEV20260618C00320000 | 320.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 165.34% | 0.05 | 0.00 | -0.21 | 0.04 | 0.00 |
| VEEV20260618C00330000 | 330.00 | 0.00 | 2.15 | 0.00 | 0 | 19 | 172.02% | 0.05 | 0.00 | -0.21 | 0.04 | 0.00 |
| VEEV20260618C00340000 | 340.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 178.43% | 0.05 | 0.00 | -0.21 | 0.03 | 0.00 |
| VEEV20260618C00350000 | 350.00 | 0.00 | 0.05 | 0.00 | 0 | 86 | 116.83% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VEEV20260618C00360000 | 360.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 190.55% | 0.05 | 0.00 | -0.22 | 0.03 | 0.00 |
| VEEV20260618C00370000 | 370.00 | 0.00 | 2.15 | 0.00 | 0 | 3 | 196.28% | 0.05 | 0.00 | -0.22 | 0.03 | 0.00 |
| VEEV20260618C00380000 | 380.00 | 0.00 | 0.05 | 0.00 | 0 | 9 | 129.34% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| VEEV20260618C00390000 | 390.00 | 0.00 | 2.15 | 0.00 | 0 | 15 | 207.18% | 0.04 | 0.00 | -0.22 | 0.03 | 0.00 |
| VEEV20260618C00400000 | 400.00 | 0.00 | 2.15 | 0.00 | 0 | 41 | 212.37% | 0.04 | 0.00 | -0.22 | 0.03 | 0.00 |
| VEEV20260618C00410000 | 410.00 | 0.00 | 2.15 | 0.00 | 0 | 16 | 217.39% | 0.04 | 0.00 | -0.23 | 0.03 | 0.00 |
| VEEV20260618C00420000 | 420.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 222.27% | 0.04 | 0.00 | -0.23 | 0.03 | 0.00 |
| VEEV20260618C00430000 | 430.00 | 0.00 | 2.15 | 0.00 | 0 | 30 | 227.00% | 0.04 | 0.00 | -0.23 | 0.03 | 0.00 |
| VEEV20260618C00440000 | 440.00 | 0.00 | 2.15 | 0.00 | 0 | 18 | 231.59% | 0.04 | 0.00 | -0.23 | 0.03 | 0.00 |
| VEEV20260618C00450000 | 450.00 | 0.00 | 2.15 | 0.00 | 0 | 24 | 236.06% | 0.04 | 0.00 | -0.23 | 0.03 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VEEV20260618P00095000 | 95.00 | 0.00 | 0.10 | 0.00 | 0 | 33 | 125.29% | -0.00 | 0.00 | -0.02 | 0.00 | -0.00 |
| VEEV20260618P00100000 | 100.00 | 0.00 | 0.50 | 0.00 | 0 | 78 | 142.15% | -0.01 | 0.00 | -0.06 | 0.01 | -0.00 |
| VEEV20260618P00105000 | 105.00 | 0.00 | 0.75 | 0.00 | 0 | 59 | 141.51% | -0.02 | 0.00 | -0.08 | 0.02 | -0.00 |
| VEEV20260618P00110000 | 110.00 | 0.00 | 0.65 | 0.13 | 1 | 51 | 109.74% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| VEEV20260618P00115000 | 115.00 | 0.00 | 0.15 | 0.05 | 83 | 131 | 83.46% | -0.00 | 0.00 | -0.01 | 0.00 | -0.00 |
| VEEV20260618P00120000 | 120.00 | 0.00 | 0.25 | 0.05 | 15 | 100 | 91.86% | -0.01 | 0.00 | -0.03 | 0.01 | -0.00 |
| VEEV20260618P00125000 | 125.00 | 0.05 | 0.10 | 0.07 | 84 | 355 | 77.97% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| VEEV20260618P00130000 | 130.00 | 0.00 | 0.35 | 0.07 | 144 | 460 | 66.80% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| VEEV20260618P00135000 | 135.00 | 0.05 | 0.35 | 0.09 | 77 | 209 | 65.19% | -0.01 | 0.00 | -0.02 | 0.01 | -0.00 |
| VEEV20260618P00140000 | 140.00 | 0.15 | 0.40 | 0.18 | 429 | 736 | 62.70% | -0.02 | 0.00 | -0.04 | 0.02 | -0.00 |
| VEEV20260618P00145000 | 145.00 | 0.15 | 0.50 | 0.29 | 272 | 586 | 58.27% | -0.03 | 0.00 | -0.05 | 0.02 | -0.00 |
| VEEV20260618P00150000 | 150.00 | 0.30 | 0.65 | 0.40 | 293 | 1,966 | 55.72% | -0.05 | 0.01 | -0.07 | 0.04 | -0.00 |
| VEEV20260618P00155000 | 155.00 | 0.65 | 0.90 | 0.75 | 213 | 443 | 54.43% | -0.09 | 0.01 | -0.10 | 0.06 | -0.01 |
| VEEV20260618P00160000 | 160.00 | 1.20 | 1.60 | 1.36 | 508 | 1,485 | 53.55% | -0.14 | 0.01 | -0.15 | 0.08 | -0.01 |
| VEEV20260618P00165000 | 165.00 | 1.95 | 2.50 | 2.06 | 113 | 362 | 51.43% | -0.21 | 0.02 | -0.18 | 0.10 | -0.01 |
| VEEV20260618P00170000 | 170.00 | 3.20 | 3.80 | 4.00 | 290 | 505 | 51.47% | -0.30 | 0.02 | -0.23 | 0.12 | -0.02 |
| VEEV20260618P00175000 | 175.00 | 4.90 | 5.70 | 5.00 | 95 | 521 | 51.11% | -0.41 | 0.02 | -0.25 | 0.14 | -0.03 |
| VEEV20260618P00180000 | 180.00 | 7.20 | 8.10 | 7.43 | 66 | 519 | 51.08% | -0.52 | 0.02 | -0.26 | 0.14 | -0.03 |
| VEEV20260618P00185000 | 185.00 | 10.10 | 12.30 | 11.25 | 47 | 518 | 53.72% | -0.62 | 0.02 | -0.26 | 0.13 | -0.04 |
| VEEV20260618P00190000 | 190.00 | 13.30 | 15.80 | 15.89 | 50 | 240 | 49.38% | -0.73 | 0.02 | -0.21 | 0.12 | -0.04 |
| VEEV20260618P00195000 | 195.00 | 17.10 | 19.70 | 0.00 | 0 | 226 | 49.89% | -0.81 | 0.02 | -0.17 | 0.10 | -0.04 |
| VEEV20260618P00200000 | 200.00 | 21.50 | 24.60 | 24.50 | 2 | 120 | 50.19% | -0.87 | 0.01 | -0.13 | 0.07 | -0.04 |
| VEEV20260618P00210000 | 210.00 | 30.60 | 33.70 | 35.67 | 2 | 259 | 50.98% | -0.95 | 0.01 | -0.07 | 0.03 | -0.03 |
| VEEV20260618P00220000 | 220.00 | 40.30 | 43.60 | 45.25 | 1 | 253 | 86.64% | -0.88 | 0.01 | -0.22 | 0.07 | -0.05 |
| VEEV20260618P00230000 | 230.00 | 50.10 | 53.40 | 51.05 | 3 | 9 | 90.80% | -0.91 | 0.01 | -0.18 | 0.06 | -0.05 |
| VEEV20260618P00240000 | 240.00 | 60.10 | 63.20 | 60.95 | 3 | 1 | 101.84% | -0.92 | 0.00 | -0.19 | 0.05 | -0.05 |
| VEEV20260618P00250000 | 250.00 | 70.10 | 73.10 | 0.00 | 0 | 0 | 116.15% | -0.92 | 0.00 | -0.22 | 0.05 | -0.05 |
| VEEV20260618P00260000 | 260.00 | 80.00 | 82.80 | 0.00 | 0 | 0 | 124.02% | -0.93 | 0.00 | -0.21 | 0.05 | -0.05 |
| VEEV20260618P00270000 | 270.00 | 90.00 | 92.80 | 0.00 | 0 | 1 | 133.29% | -0.93 | 0.00 | -0.22 | 0.05 | -0.05 |
| VEEV20260618P00280000 | 280.00 | 100.00 | 102.80 | 0.00 | 0 | 2 | 142.07% | -0.93 | 0.00 | -0.22 | 0.04 | -0.05 |
| VEEV20260618P00290000 | 290.00 | 110.00 | 113.10 | 0.00 | 0 | 0 | 152.71% | -0.93 | 0.00 | -0.24 | 0.05 | -0.05 |
| VEEV20260618P00300000 | 300.00 | 120.00 | 123.00 | 0.00 | 0 | 0 | 158.40% | -0.94 | 0.00 | -0.23 | 0.04 | -0.05 |
| VEEV20260618P00310000 | 310.00 | 130.00 | 133.00 | 0.00 | 0 | 0 | 166.03% | -0.94 | 0.00 | -0.24 | 0.04 | -0.06 |
| VEEV20260618P00320000 | 320.00 | 140.10 | 143.40 | 0.00 | 0 | 0 | 178.16% | -0.94 | 0.00 | -0.27 | 0.04 | -0.06 |
| VEEV20260618P00330000 | 330.00 | 150.10 | 153.40 | 0.00 | 0 | 0 | 177.70% | -0.95 | 0.00 | -0.23 | 0.04 | -0.06 |
| VEEV20260618P00340000 | 340.00 | 160.00 | 163.40 | 0.00 | 0 | 0 | 189.66% | -0.94 | 0.00 | -0.26 | 0.04 | -0.06 |
| VEEV20260618P00350000 | 350.00 | 170.00 | 173.40 | 0.00 | 0 | 0 | 196.21% | -0.94 | 0.00 | -0.27 | 0.04 | -0.06 |
| VEEV20260618P00360000 | 360.00 | 180.10 | 183.40 | 0.00 | 0 | 0 | 199.86% | -0.95 | 0.00 | -0.25 | 0.04 | -0.06 |
| VEEV20260618P00370000 | 370.00 | 190.00 | 193.40 | 0.00 | 0 | 0 | 205.91% | -0.95 | 0.00 | -0.26 | 0.04 | -0.06 |
| VEEV20260618P00380000 | 380.00 | 200.00 | 203.40 | 0.00 | 0 | 0 | 219.67% | -0.94 | 0.00 | -0.31 | 0.04 | -0.07 |
| VEEV20260618P00390000 | 390.00 | 210.00 | 213.40 | 0.00 | 0 | 0 | 227.91% | -0.94 | 0.00 | -0.32 | 0.04 | -0.07 |
| VEEV20260618P00400000 | 400.00 | 220.00 | 223.40 | 0.00 | 0 | 0 | 225.75% | -0.95 | 0.00 | -0.28 | 0.04 | -0.07 |
| VEEV20260618P00410000 | 410.00 | 230.10 | 233.40 | 0.00 | 0 | 0 | 225.24% | -0.95 | 0.00 | -0.25 | 0.03 | -0.06 |
| VEEV20260618P00420000 | 420.00 | 240.10 | 243.30 | 0.00 | 0 | 0 | 230.38% | -0.96 | 0.00 | -0.25 | 0.03 | -0.07 |
| VEEV20260618P00430000 | 430.00 | 250.10 | 253.30 | 0.00 | 0 | 0 | 235.38% | -0.96 | 0.00 | -0.26 | 0.03 | -0.07 |
| VEEV20260618P00440000 | 440.00 | 260.10 | 263.40 | 0.00 | 0 | 0 | 243.35% | -0.95 | 0.00 | -0.27 | 0.03 | -0.07 |
| VEEV20260618P00450000 | 450.00 | 270.10 | 273.40 | 0.00 | 0 | 0 | 253.95% | -0.95 | 0.00 | -0.31 | 0.04 | -0.07 |
