Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNO20260618P00015000 | 15.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 289.79% | -0.05 | 0.00 | -0.06 | 0.01 | -0.00 |
| VNO20260618P00018000 | 18.00 | 0.00 | 0.65 | 0.00 | 0 | 2 | 213.27% | -0.05 | 0.01 | -0.05 | 0.01 | -0.00 |
| VNO20260618P00019000 | 19.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 277.04% | -0.09 | 0.01 | -0.11 | 0.01 | -0.00 |
| VNO20260618P00020000 | 20.00 | 0.00 | 2.15 | 0.00 | 0 | 1,224 | 258.08% | -0.10 | 0.01 | -0.10 | 0.01 | -0.00 |
| VNO20260618P00021000 | 21.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 240.01% | -0.11 | 0.01 | -0.10 | 0.01 | -0.00 |
| VNO20260618P00022000 | 22.00 | 0.00 | 2.15 | 0.00 | 0 | 12 | 222.71% | -0.12 | 0.01 | -0.10 | 0.01 | -0.00 |
| VNO20260618P00023000 | 23.00 | 0.00 | 2.15 | 0.00 | 0 | 26 | 206.09% | -0.13 | 0.01 | -0.10 | 0.01 | -0.00 |
| VNO20260618P00024000 | 24.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 190.06% | -0.14 | 0.02 | -0.10 | 0.02 | -0.00 |
| VNO20260618P00025000 | 25.00 | 0.00 | 0.50 | 0.00 | 0 | 782 | 110.77% | -0.07 | 0.02 | -0.03 | 0.01 | -0.00 |
| VNO20260618P00026000 | 26.00 | 0.00 | 0.50 | 0.00 | 0 | 154 | 99.59% | -0.08 | 0.02 | -0.03 | 0.01 | -0.00 |
| VNO20260618P00027000 | 27.00 | 0.00 | 2.20 | 0.00 | 0 | 219 | 146.06% | -0.18 | 0.03 | -0.09 | 0.02 | -0.00 |
| VNO20260618P00028000 | 28.00 | 0.00 | 1.50 | 0.00 | 0 | 86 | 112.11% | -0.17 | 0.03 | -0.06 | 0.02 | -0.00 |
| VNO20260618P00029000 | 29.00 | 0.00 | 1.00 | 0.00 | 0 | 626 | 84.51% | -0.15 | 0.04 | -0.05 | 0.02 | -0.00 |
| VNO20260618P00030000 | 30.00 | 0.10 | 2.35 | 0.00 | 0 | 516 | 108.56% | -0.25 | 0.04 | -0.08 | 0.02 | -0.00 |
| VNO20260618P00031000 | 31.00 | 0.15 | 0.35 | 0.00 | 0 | 68 | 44.68% | -0.14 | 0.07 | -0.02 | 0.02 | -0.00 |
| VNO20260618P00032000 | 32.00 | 0.30 | 0.50 | 0.50 | 3 | 6 | 43.15% | -0.22 | 0.10 | -0.03 | 0.02 | -0.00 |
| VNO20260618P00033000 | 33.00 | 0.50 | 0.75 | 0.70 | 1 | 758 | 39.75% | -0.33 | 0.13 | -0.03 | 0.03 | -0.00 |
| VNO20260618P00034000 | 34.00 | 0.85 | 1.10 | 1.15 | 1 | 14 | 37.64% | -0.47 | 0.15 | -0.04 | 0.03 | -0.01 |
| VNO20260618P00035000 | 35.00 | 1.40 | 1.70 | 0.00 | 0 | 4 | 38.40% | -0.62 | 0.15 | -0.03 | 0.03 | -0.01 |
| VNO20260618P00036000 | 36.00 | 2.15 | 2.40 | 0.00 | 0 | 0 | 39.97% | -0.74 | 0.12 | -0.03 | 0.02 | -0.01 |
| VNO20260618P00037000 | 37.00 | 2.15 | 5.00 | 0.00 | 0 | 0 | 58.08% | -0.74 | 0.08 | -0.04 | 0.02 | -0.01 |
| VNO20260618P00038000 | 38.00 | 3.10 | 5.40 | 0.00 | 0 | 0 | 68.83% | -0.76 | 0.07 | -0.05 | 0.02 | -0.01 |
| VNO20260618P00039000 | 39.00 | 4.10 | 6.30 | 0.00 | 0 | 0 | 77.75% | -0.78 | 0.06 | -0.05 | 0.02 | -0.01 |
| VNO20260618P00040000 | 40.00 | 5.00 | 7.10 | 0.00 | 0 | 0 | 52.06% | -0.94 | 0.04 | -0.02 | 0.01 | -0.01 |
| VNO20260618P00041000 | 41.00 | 6.00 | 8.70 | 0.00 | 0 | 0 | 82.47% | -0.85 | 0.04 | -0.04 | 0.02 | -0.01 |
| VNO20260618P00042000 | 42.00 | 7.00 | 9.90 | 0.00 | 0 | 0 | 95.70% | -0.84 | 0.04 | -0.05 | 0.02 | -0.01 |
| VNO20260618P00043000 | 43.00 | 8.20 | 11.00 | 0.00 | 0 | 0 | 111.38% | -0.82 | 0.03 | -0.07 | 0.02 | -0.01 |
| VNO20260618P00044000 | 44.00 | 9.00 | 11.90 | 0.00 | 0 | 0 | 109.25% | -0.85 | 0.03 | -0.06 | 0.02 | -0.01 |
| VNO20260618P00045000 | 45.00 | 9.90 | 12.90 | 0.00 | 0 | 0 | 112.27% | -0.87 | 0.03 | -0.05 | 0.01 | -0.01 |
| VNO20260618P00046000 | 46.00 | 11.00 | 14.00 | 0.00 | 0 | 0 | 121.71% | -0.86 | 0.03 | -0.06 | 0.02 | -0.01 |
| VNO20260618P00047000 | 47.00 | 12.00 | 14.90 | 0.00 | 0 | 0 | 127.61% | -0.87 | 0.02 | -0.06 | 0.01 | -0.01 |
| VNO20260618P00048000 | 48.00 | 13.00 | 16.00 | 0.00 | 0 | 0 | 133.29% | -0.87 | 0.02 | -0.06 | 0.01 | -0.01 |
| VNO20260618P00050000 | 50.00 | 15.00 | 17.90 | 0.00 | 0 | 0 | 144.12% | -0.88 | 0.02 | -0.07 | 0.01 | -0.01 |
| VNO20260618P00055000 | 55.00 | 20.00 | 23.00 | 0.00 | 0 | 0 | 168.50% | -0.89 | 0.02 | -0.07 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VNO20260618C00015000 | 15.00 | 17.10 | 20.90 | 0.00 | 0 | 0 | 422.81% | 0.92 | 0.01 | -0.15 | 0.01 | 0.00 |
| VNO20260618C00018000 | 18.00 | 14.10 | 17.80 | 0.00 | 0 | 1 | 345.81% | 0.90 | 0.01 | -0.14 | 0.01 | 0.00 |
| VNO20260618C00019000 | 19.00 | 13.10 | 16.90 | 0.00 | 0 | 0 | 323.20% | 0.89 | 0.01 | -0.14 | 0.01 | 0.00 |
| VNO20260618C00020000 | 20.00 | 12.10 | 15.70 | 0.00 | 0 | 2 | 301.78% | 0.88 | 0.01 | -0.14 | 0.01 | 0.01 |
| VNO20260618C00021000 | 21.00 | 11.10 | 14.80 | 0.00 | 0 | 0 | 281.41% | 0.87 | 0.01 | -0.13 | 0.01 | 0.01 |
| VNO20260618C00022000 | 22.00 | 10.10 | 13.90 | 0.00 | 0 | 0 | 261.94% | 0.86 | 0.01 | -0.13 | 0.02 | 0.01 |
| VNO20260618C00023000 | 23.00 | 9.10 | 12.70 | 0.00 | 0 | 2 | 230.57% | 0.86 | 0.01 | -0.12 | 0.02 | 0.01 |
| VNO20260618C00024000 | 24.00 | 8.30 | 11.70 | 0.00 | 0 | 1 | 213.19% | 0.85 | 0.02 | -0.11 | 0.02 | 0.01 |
| VNO20260618C00025000 | 25.00 | 7.80 | 10.70 | 0.00 | 0 | 1 | 196.39% | 0.84 | 0.02 | -0.11 | 0.02 | 0.01 |
| VNO20260618C00026000 | 26.00 | 6.30 | 9.60 | 0.00 | 0 | 3 | 174.46% | 0.83 | 0.02 | -0.10 | 0.02 | 0.01 |
| VNO20260618C00027000 | 27.00 | 5.20 | 8.70 | 0.00 | 0 | 3 | 164.13% | 0.81 | 0.02 | -0.10 | 0.02 | 0.01 |
| VNO20260618C00028000 | 28.00 | 4.90 | 7.50 | 0.00 | 0 | 55 | 49.80% | 0.98 | 0.02 | -0.01 | 0.00 | 0.01 |
| VNO20260618C00029000 | 29.00 | 3.70 | 6.60 | 0.00 | 0 | 75 | 123.48% | 0.78 | 0.03 | -0.08 | 0.02 | 0.01 |
| VNO20260618C00030000 | 30.00 | 2.80 | 5.60 | 0.00 | 0 | 173 | 41.62% | 0.94 | 0.04 | -0.01 | 0.01 | 0.01 |
| VNO20260618C00031000 | 31.00 | 1.90 | 5.20 | 0.00 | 0 | 57 | 53.70% | 0.82 | 0.07 | -0.03 | 0.02 | 0.01 |
| VNO20260618C00032000 | 32.00 | 1.20 | 4.30 | 0.00 | 0 | 54 | 52.40% | 0.74 | 0.09 | -0.04 | 0.02 | 0.01 |
| VNO20260618C00033000 | 33.00 | 1.65 | 1.90 | 0.00 | 0 | 25 | 39.70% | 0.67 | 0.13 | -0.03 | 0.03 | 0.01 |
| VNO20260618C00034000 | 34.00 | 1.00 | 1.25 | 0.00 | 0 | 605 | 39.42% | 0.53 | 0.15 | -0.04 | 0.03 | 0.01 |
| VNO20260618C00035000 | 35.00 | 0.55 | 0.80 | 0.75 | 14 | 1,057 | 38.41% | 0.38 | 0.14 | -0.03 | 0.03 | 0.00 |
| VNO20260618C00036000 | 36.00 | 0.30 | 0.55 | 0.00 | 0 | 123 | 38.98% | 0.26 | 0.12 | -0.03 | 0.02 | 0.00 |
| VNO20260618C00037000 | 37.00 | 0.15 | 0.35 | 0.00 | 0 | 7 | 40.94% | 0.17 | 0.09 | -0.02 | 0.02 | 0.00 |
| VNO20260618C00038000 | 38.00 | 0.05 | 0.25 | 0.16 | 8 | 6 | 40.33% | 0.10 | 0.06 | -0.02 | 0.01 | 0.00 |
| VNO20260618C00039000 | 39.00 | 0.00 | 0.30 | 0.15 | 4 | 6 | 47.20% | 0.09 | 0.05 | -0.02 | 0.01 | 0.00 |
| VNO20260618C00040000 | 40.00 | 0.00 | 2.20 | 0.00 | 0 | 26 | 108.38% | 0.27 | 0.04 | -0.08 | 0.02 | 0.00 |
| VNO20260618C00041000 | 41.00 | 0.00 | 2.10 | 0.00 | 0 | 952 | 114.68% | 0.25 | 0.04 | -0.08 | 0.02 | 0.00 |
| VNO20260618C00042000 | 42.00 | 0.00 | 2.15 | 0.00 | 0 | 22 | 123.90% | 0.24 | 0.04 | -0.09 | 0.02 | 0.00 |
| VNO20260618C00043000 | 43.00 | 0.00 | 1.15 | 0.00 | 0 | 4 | 105.54% | 0.17 | 0.03 | -0.06 | 0.02 | 0.00 |
| VNO20260618C00044000 | 44.00 | 0.00 | 1.00 | 0.00 | 0 | 7 | 107.56% | 0.15 | 0.03 | -0.06 | 0.02 | 0.00 |
| VNO20260618C00045000 | 45.00 | 0.00 | 2.15 | 0.00 | 0 | 9 | 145.94% | 0.22 | 0.03 | -0.10 | 0.02 | 0.00 |
| VNO20260618C00046000 | 46.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 118.15% | 0.13 | 0.03 | -0.06 | 0.01 | 0.00 |
| VNO20260618C00047000 | 47.00 | 0.00 | 2.15 | 0.00 | 0 | 2 | 159.15% | 0.20 | 0.03 | -0.10 | 0.02 | 0.00 |
| VNO20260618C00048000 | 48.00 | 0.00 | 2.15 | 0.00 | 0 | 7 | 165.39% | 0.20 | 0.02 | -0.11 | 0.02 | 0.00 |
| VNO20260618C00050000 | 50.00 | 0.00 | 2.15 | 0.00 | 0 | 5 | 177.23% | 0.19 | 0.02 | -0.11 | 0.02 | 0.00 |
| VNO20260618C00055000 | 55.00 | 0.00 | 2.15 | 0.00 | 0 | 6 | 203.71% | 0.17 | 0.02 | -0.12 | 0.02 | 0.00 |
