Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20260605P00003000 | 3.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VG20260605P00004000 | 4.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 735.53% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| VG20260605P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 1 | 600.53% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| VG20260605P00006000 | 6.00 | 0.00 | 0.05 | 0.00 | 0 | 11 | 490.73% | -0.01 | 0.01 | -0.02 | 0.00 | 0.00 |
| VG20260605P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 15 | 397.71% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| VG20260605P00007500 | 7.50 | 0.00 | 0.05 | 0.00 | 0 | 6 | 355.84% | -0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
| VG20260605P00008000 | 8.00 | 0.00 | 0.05 | 0.00 | 0 | 22 | 316.45% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| VG20260605P00008500 | 8.50 | 0.00 | 0.05 | 0.09 | 2 | 12 | 279.16% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| VG20260605P00009000 | 9.00 | 0.00 | 0.05 | 0.00 | 0 | 10 | 243.65% | -0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| VG20260605P00009500 | 9.50 | 0.00 | 0.20 | 0.00 | 0 | 19 | 283.45% | -0.08 | 0.05 | -0.08 | 0.00 | -0.00 |
| VG20260605P00010000 | 10.00 | 0.00 | 0.05 | 0.00 | 0 | 98 | 176.81% | -0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| VG20260605P00010500 | 10.50 | 0.00 | 0.05 | 0.00 | 0 | 58 | 144.92% | -0.04 | 0.07 | -0.02 | 0.00 | 0.00 |
| VG20260605P00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 711 | 175.58% | -0.14 | 0.14 | -0.09 | 0.00 | -0.00 |
| VG20260605P00011500 | 11.50 | 0.00 | 0.05 | 0.05 | 42 | 1,035 | 82.39% | -0.07 | 0.18 | -0.02 | 0.00 | -0.00 |
| VG20260605P00012000 | 12.00 | 0.05 | 0.15 | 0.14 | 113 | 1,821 | 91.86% | -0.24 | 0.36 | -0.07 | 0.00 | -0.00 |
| VG20260605P00012500 | 12.50 | 0.25 | 0.35 | 0.25 | 606 | 1,524 | 88.19% | -0.46 | 0.48 | -0.09 | 0.00 | -0.00 |
| VG20260605P00013000 | 13.00 | 0.50 | 0.75 | 0.52 | 174 | 1,328 | 90.02% | -0.68 | 0.42 | -0.08 | 0.00 | -0.00 |
| VG20260605P00013500 | 13.50 | 0.90 | 1.20 | 0.95 | 3 | 526 | 92.12% | -0.84 | 0.28 | -0.05 | 0.00 | -0.00 |
| VG20260605P00014000 | 14.00 | 1.20 | 1.70 | 1.23 | 1 | 2,188 | 161.32% | -0.80 | 0.19 | -0.10 | 0.00 | -0.00 |
| VG20260605P00014500 | 14.50 | 1.75 | 2.15 | 1.73 | 1 | 211 | 191.87% | -0.82 | 0.14 | -0.11 | 0.00 | -0.00 |
| VG20260605P00015000 | 15.00 | 2.10 | 2.65 | 0.00 | 0 | 257 | 219.92% | -0.84 | 0.12 | -0.11 | 0.00 | -0.00 |
| VG20260605P00015500 | 15.50 | 2.70 | 3.20 | 0.00 | 0 | 25 | 245.99% | -0.85 | 0.10 | -0.12 | 0.00 | -0.00 |
| VG20260605P00016000 | 16.00 | 3.10 | 3.70 | 3.08 | 2 | 0 | 270.42% | -0.86 | 0.09 | -0.12 | 0.00 | -0.00 |
| VG20260605P00016500 | 16.50 | 3.40 | 4.20 | 0.00 | 0 | 3 | 293.47% | -0.87 | 0.08 | -0.12 | 0.00 | -0.00 |
| VG20260605P00017000 | 17.00 | 4.00 | 4.70 | 0.00 | 0 | 1 | 315.30% | -0.88 | 0.07 | -0.13 | 0.00 | -0.00 |
| VG20260605P00017500 | 17.50 | 4.40 | 5.20 | 0.00 | 0 | 0 | 336.05% | -0.88 | 0.06 | -0.13 | 0.00 | -0.00 |
| VG20260605P00018000 | 18.00 | 5.10 | 5.70 | 5.17 | 1 | 0 | 355.86% | -0.89 | 0.06 | -0.13 | 0.00 | -0.00 |
| VG20260605P00018500 | 18.50 | 5.50 | 6.20 | 5.95 | 1 | 0 | 374.81% | -0.89 | 0.05 | -0.13 | 0.00 | -0.00 |
| VG20260605P00019000 | 19.00 | 6.00 | 6.70 | 6.12 | 3 | 1 | 392.98% | -0.90 | 0.05 | -0.13 | 0.00 | -0.00 |
| VG20260605P00019500 | 19.50 | 6.40 | 7.20 | 0.00 | 0 | 0 | 410.43% | -0.90 | 0.05 | -0.13 | 0.00 | -0.00 |
| VG20260605P00020000 | 20.00 | 7.00 | 7.70 | 7.15 | 1 | 0 | 427.23% | -0.90 | 0.04 | -0.13 | 0.00 | -0.00 |
| VG20260605P00021000 | 21.00 | 8.00 | 8.70 | 8.20 | 1 | 2 | 459.04% | -0.91 | 0.04 | -0.13 | 0.00 | -0.00 |
| VG20260605P00022000 | 22.00 | 9.00 | 9.70 | 9.12 | 2 | 1 | 488.76% | -0.91 | 0.04 | -0.14 | 0.00 | -0.00 |
| VG20260605P00023000 | 23.00 | 10.10 | 10.70 | 10.11 | 3 | 0 | 516.66% | -0.91 | 0.03 | -0.14 | 0.00 | -0.00 |
| VG20260605P00024000 | 24.00 | 11.10 | 11.70 | 11.26 | 3 | 2 | 542.95% | -0.92 | 0.03 | -0.14 | 0.00 | -0.00 |
| VG20260605P00025000 | 25.00 | 12.10 | 12.70 | 12.25 | 2 | 1 | 567.80% | -0.92 | 0.03 | -0.14 | 0.00 | -0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VG20260605C00003000 | 3.00 | 9.30 | 9.70 | 9.72 | 13 | 14 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VG20260605C00004000 | 4.00 | 8.30 | 9.10 | 8.92 | 4 | 3 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| VG20260605C00005000 | 5.00 | 7.30 | 8.00 | 7.92 | 2 | 52 | 829.56% | 0.96 | 0.01 | -0.12 | 0.00 | 0.00 |
| VG20260605C00006000 | 6.00 | 6.30 | 7.10 | 0.00 | 0 | 1 | 683.50% | 0.96 | 0.01 | -0.12 | 0.00 | 0.00 |
| VG20260605C00007000 | 7.00 | 5.30 | 6.10 | 5.70 | 4 | 5 | 605.63% | 0.94 | 0.02 | -0.15 | 0.00 | 0.00 |
| VG20260605C00007500 | 7.50 | 4.80 | 5.60 | 5.40 | 2 | 55 | 546.85% | 0.93 | 0.03 | -0.15 | 0.00 | 0.00 |
| VG20260605C00008000 | 8.00 | 4.30 | 5.10 | 4.85 | 2 | 0 | 491.56% | 0.92 | 0.03 | -0.15 | 0.00 | 0.00 |
| VG20260605C00008500 | 8.50 | 3.90 | 4.60 | 4.30 | 1 | 1 | 439.19% | 0.91 | 0.04 | -0.14 | 0.00 | 0.00 |
| VG20260605C00009000 | 9.00 | 3.30 | 4.10 | 3.81 | 78 | 6 | 389.25% | 0.90 | 0.05 | -0.14 | 0.00 | 0.00 |
| VG20260605C00009500 | 9.50 | 2.85 | 3.60 | 3.35 | 1 | 2 | 341.30% | 0.89 | 0.06 | -0.14 | 0.00 | 0.00 |
| VG20260605C00010000 | 10.00 | 2.35 | 2.85 | 2.65 | 11 | 24 | 236.24% | 0.92 | 0.07 | -0.07 | 0.00 | 0.00 |
| VG20260605C00010500 | 10.50 | 1.90 | 2.70 | 0.00 | 0 | 6 | 282.68% | 0.83 | 0.10 | -0.17 | 0.00 | 0.00 |
| VG20260605C00011000 | 11.00 | 1.35 | 2.20 | 1.87 | 2 | 199 | 234.55% | 0.80 | 0.13 | -0.16 | 0.00 | 0.00 |
| VG20260605C00011500 | 11.50 | 0.90 | 1.30 | 1.47 | 2 | 103 | 107.13% | 0.87 | 0.21 | -0.05 | 0.00 | 0.00 |
| VG20260605C00012000 | 12.00 | 0.50 | 0.95 | 0.93 | 670 | 874 | 110.19% | 0.73 | 0.32 | -0.09 | 0.00 | 0.00 |
| VG20260605C00012500 | 12.50 | 0.25 | 0.45 | 0.42 | 670 | 5,499 | 85.59% | 0.54 | 0.49 | -0.09 | 0.00 | 0.00 |
| VG20260605C00013000 | 13.00 | 0.10 | 0.20 | 0.15 | 724 | 1,408 | 76.46% | 0.29 | 0.47 | -0.07 | 0.00 | 0.00 |
| VG20260605C00013500 | 13.50 | 0.00 | 0.10 | 0.09 | 658 | 1,878 | 94.68% | 0.17 | 0.28 | -0.05 | 0.00 | 0.00 |
| VG20260605C00014000 | 14.00 | 0.00 | 0.05 | 0.05 | 127 | 1,715 | 94.62% | 0.07 | 0.15 | -0.02 | 0.00 | 0.00 |
| VG20260605C00014500 | 14.50 | 0.00 | 0.10 | 0.02 | 1 | 1,194 | 117.60% | 0.06 | 0.10 | -0.02 | 0.00 | 0.00 |
| VG20260605C00015000 | 15.00 | 0.00 | 0.05 | 0.01 | 6 | 2,375 | 138.96% | 0.05 | 0.08 | -0.02 | 0.00 | 0.00 |
| VG20260605C00015500 | 15.50 | 0.00 | 0.10 | 0.05 | 1 | 2,699 | 182.61% | 0.07 | 0.08 | -0.04 | 0.00 | 0.00 |
| VG20260605C00016000 | 16.00 | 0.00 | 0.05 | 0.00 | 0 | 417 | 177.94% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| VG20260605C00016500 | 16.50 | 0.00 | 0.05 | 0.05 | 4 | 34 | 259.90% | 0.10 | 0.07 | -0.08 | 0.00 | 0.00 |
| VG20260605C00017000 | 17.00 | 0.00 | 0.15 | 0.00 | 0 | 144 | 262.64% | 0.08 | 0.06 | -0.06 | 0.00 | 0.00 |
| VG20260605C00017500 | 17.50 | 0.00 | 0.05 | 0.00 | 0 | 118 | 229.42% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| VG20260605C00018000 | 18.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 245.12% | 0.03 | 0.03 | -0.02 | 0.00 | 0.00 |
| VG20260605C00018500 | 18.50 | 0.00 | 0.10 | 0.00 | 0 | 250 | 292.62% | 0.05 | 0.04 | -0.05 | 0.00 | 0.00 |
| VG20260605C00019000 | 19.00 | 0.00 | 0.10 | 0.00 | 0 | 33 | 308.30% | 0.05 | 0.03 | -0.05 | 0.00 | 0.00 |
| VG20260605C00019500 | 19.50 | 0.00 | 0.40 | 0.00 | 0 | 35 | 433.55% | 0.12 | 0.05 | -0.16 | 0.00 | 0.00 |
| VG20260605C00020000 | 20.00 | 0.00 | 0.05 | 0.00 | 0 | 57 | 302.19% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| VG20260605C00021000 | 21.00 | 0.00 | 0.30 | 0.00 | 0 | 62 | 452.38% | 0.09 | 0.04 | -0.13 | 0.00 | 0.00 |
| VG20260605C00022000 | 22.00 | 0.00 | 0.55 | 0.00 | 0 | 7 | 555.48% | 0.13 | 0.04 | -0.22 | 0.00 | 0.00 |
| VG20260605C00023000 | 23.00 | 0.00 | 0.20 | 0.00 | 0 | 4 | 469.66% | 0.06 | 0.03 | -0.09 | 0.00 | 0.00 |
| VG20260605C00024000 | 24.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 469.52% | 0.05 | 0.02 | -0.07 | 0.00 | 0.00 |
| VG20260605C00025000 | 25.00 | 0.00 | 0.05 | 0.00 | 0 | 5 | 416.58% | 0.02 | 0.01 | -0.02 | 0.00 | 0.00 |
