Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOD20260612C00005000 | 5.00 | 9.50 | 11.30 | 0.00 | 0 | 1 | 528.45% | 0.97 | 0.01 | -0.07 | 0.00 | 0.00 |
| VOD20260612C00006000 | 6.00 | 8.50 | 10.40 | 0.00 | 0 | 2 | 471.38% | 0.95 | 0.01 | -0.08 | 0.00 | 0.00 |
| VOD20260612C00007000 | 7.00 | 7.50 | 9.40 | 0.00 | 0 | 1 | 401.28% | 0.95 | 0.02 | -0.08 | 0.00 | 0.00 |
| VOD20260612C00008000 | 8.00 | 6.50 | 9.20 | 0.00 | 0 | 2 | 322.73% | 0.95 | 0.02 | -0.07 | 0.00 | 0.00 |
| VOD20260612C00009000 | 9.00 | 5.50 | 7.10 | 0.00 | 0 | 3 | 272.15% | 0.94 | 0.03 | -0.07 | 0.00 | 0.00 |
| VOD20260612C00010000 | 10.00 | 4.60 | 7.20 | 0.00 | 0 | 7 | 182.71% | 0.97 | 0.03 | -0.02 | 0.00 | 0.00 |
| VOD20260612C00010500 | 10.50 | 4.10 | 5.70 | 0.00 | 0 | 2 | 230.56% | 0.89 | 0.04 | -0.07 | 0.00 | 0.00 |
| VOD20260612C00011000 | 11.00 | 3.60 | 5.00 | 0.00 | 0 | 3 | 184.97% | 0.91 | 0.05 | -0.06 | 0.00 | 0.00 |
| VOD20260612C00011500 | 11.50 | 3.10 | 4.90 | 0.00 | 0 | 2 | 187.07% | 0.86 | 0.06 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00012000 | 12.00 | 2.60 | 5.00 | 0.00 | 0 | 1 | 145.88% | 0.89 | 0.08 | -0.06 | 0.00 | 0.00 |
| VOD20260612C00012500 | 12.50 | 2.10 | 3.30 | 0.00 | 0 | 0 | 126.97% | 0.87 | 0.10 | -0.06 | 0.00 | 0.00 |
| VOD20260612C00013000 | 13.00 | 1.60 | 3.20 | 0.00 | 0 | 1 | 121.49% | 0.81 | 0.12 | -0.06 | 0.01 | 0.00 |
| VOD20260612C00013500 | 13.50 | 0.90 | 2.65 | 0.00 | 0 | 0 | 163.43% | 0.70 | 0.09 | -0.08 | 0.01 | 0.00 |
| VOD20260612C00014000 | 14.00 | 0.65 | 2.20 | 0.00 | 0 | 0 | 87.78% | 0.72 | 0.20 | -0.05 | 0.01 | 0.00 |
| VOD20260612C00014500 | 14.50 | 0.35 | 1.05 | 0.54 | 1 | 2 | 50.08% | 0.71 | 0.45 | -0.04 | 0.01 | 0.00 |
| VOD20260612C00015000 | 15.00 | 0.10 | 0.25 | 0.00 | 0 | 61 | 25.65% | 0.52 | 1.07 | -0.02 | 0.01 | 0.00 |
| VOD20260612C00015500 | 15.50 | 0.00 | 0.25 | 0.00 | 0 | 1 | 33.06% | 0.23 | 0.40 | -0.01 | 0.01 | 0.00 |
| VOD20260612C00016000 | 16.00 | 0.00 | 0.30 | 0.00 | 0 | 66 | 54.71% | 0.22 | 0.23 | -0.02 | 0.01 | 0.00 |
| VOD20260612C00016500 | 16.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 99.26% | 0.28 | 0.15 | -0.04 | 0.01 | 0.00 |
| VOD20260612C00017000 | 17.00 | 0.00 | 0.05 | 0.00 | 0 | 33 | 50.57% | 0.05 | 0.09 | -0.01 | 0.00 | 0.00 |
| VOD20260612C00017500 | 17.50 | 0.00 | 0.80 | 0.00 | 0 | 0 | 99.92% | 0.17 | 0.11 | -0.03 | 0.01 | 0.00 |
| VOD20260612C00018000 | 18.00 | 0.00 | 0.80 | 0.00 | 0 | 1 | 110.86% | 0.16 | 0.09 | -0.03 | 0.01 | 0.00 |
| VOD20260612C00018500 | 18.50 | 0.00 | 1.85 | 0.00 | 0 | 0 | 121.16% | 0.15 | 0.08 | -0.04 | 0.01 | 0.00 |
| VOD20260612C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 160.42% | 0.20 | 0.08 | -0.06 | 0.01 | 0.00 |
| VOD20260612C00019500 | 19.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 170.63% | 0.20 | 0.07 | -0.06 | 0.01 | 0.00 |
| VOD20260612C00020000 | 20.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 180.37% | 0.19 | 0.06 | -0.06 | 0.01 | 0.00 |
| VOD20260612C00020500 | 20.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 189.40% | 0.18 | 0.06 | -0.06 | 0.01 | 0.00 |
| VOD20260612C00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 198.59% | 0.18 | 0.06 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00021500 | 21.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 207.16% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 215.14% | 0.17 | 0.05 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00022500 | 22.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 223.35% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00023000 | 23.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 231.02% | 0.16 | 0.04 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00023500 | 23.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 238.43% | 0.16 | 0.04 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00024000 | 24.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 245.61% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00024500 | 24.50 | 0.00 | 0.95 | 0.00 | 0 | 0 | 252.56% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00025000 | 25.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 259.31% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| VOD20260612C00026000 | 26.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 272.21% | 0.14 | 0.04 | -0.08 | 0.01 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VOD20260612P00005000 | 5.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 325.41% | -0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| VOD20260612P00006000 | 6.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 478.99% | -0.06 | 0.01 | -0.07 | 0.00 | -0.00 |
| VOD20260612P00007000 | 7.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 408.93% | -0.07 | 0.01 | -0.07 | 0.00 | -0.00 |
| VOD20260612P00008000 | 8.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 348.73% | -0.08 | 0.02 | -0.07 | 0.00 | -0.00 |
| VOD20260612P00009000 | 9.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 295.61% | -0.10 | 0.02 | -0.06 | 0.00 | -0.00 |
| VOD20260612P00010000 | 10.00 | 0.00 | 0.95 | 0.00 | 0 | 1 | 247.66% | -0.11 | 0.03 | -0.06 | 0.00 | -0.00 |
| VOD20260612P00010500 | 10.50 | 0.00 | 1.15 | 0.00 | 0 | 0 | 225.19% | -0.12 | 0.04 | -0.06 | 0.00 | -0.00 |
| VOD20260612P00011000 | 11.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 203.51% | -0.14 | 0.05 | -0.06 | 0.01 | -0.00 |
| VOD20260612P00011500 | 11.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 182.48% | -0.15 | 0.06 | -0.06 | 0.01 | -0.00 |
| VOD20260612P00012000 | 12.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 161.94% | -0.17 | 0.07 | -0.05 | 0.01 | -0.00 |
| VOD20260612P00012500 | 12.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 141.76% | -0.19 | 0.08 | -0.05 | 0.01 | -0.00 |
| VOD20260612P00013000 | 13.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.87% | -0.29 | 0.07 | -0.10 | 0.01 | -0.00 |
| VOD20260612P00013500 | 13.50 | 0.00 | 1.55 | 0.00 | 0 | 0 | 48.21% | -0.09 | 0.15 | -0.01 | 0.00 | -0.00 |
| VOD20260612P00014000 | 14.00 | 0.00 | 0.90 | 0.00 | 0 | 7 | 65.05% | -0.26 | 0.22 | -0.03 | 0.01 | -0.00 |
| VOD20260612P00014500 | 14.50 | 0.10 | 0.20 | 0.11 | 11 | 1 | 29.70% | -0.29 | 0.51 | -0.01 | 0.01 | -0.00 |
| VOD20260612P00015000 | 15.00 | 0.30 | 0.40 | 0.00 | 0 | 3 | 29.72% | -0.59 | 0.64 | -0.02 | 0.01 | -0.00 |
| VOD20260612P00015500 | 15.50 | 0.05 | 1.25 | 0.00 | 0 | 1 | 72.56% | -0.63 | 0.23 | -0.04 | 0.01 | -0.00 |
| VOD20260612P00016000 | 16.00 | 0.15 | 3.20 | 0.00 | 0 | 11 | 60.78% | -0.78 | 0.24 | -0.03 | 0.01 | -0.00 |
| VOD20260612P00016500 | 16.50 | 0.65 | 3.60 | 0.00 | 0 | 0 | 114.99% | -0.69 | 0.14 | -0.06 | 0.01 | -0.00 |
| VOD20260612P00017000 | 17.00 | 1.65 | 2.80 | 2.22 | 2 | 6 | 64.35% | -0.93 | 0.12 | -0.02 | 0.00 | -0.00 |
| VOD20260612P00017500 | 17.50 | 2.05 | 3.50 | 2.62 | 1 | 4 | 139.76% | -0.74 | 0.10 | -0.06 | 0.01 | -0.00 |
| VOD20260612P00018000 | 18.00 | 2.35 | 4.00 | 0.00 | 0 | 1 | 178.35% | -0.71 | 0.08 | -0.08 | 0.01 | -0.00 |
| VOD20260612P00018500 | 18.50 | 2.90 | 4.40 | 3.62 | 1 | 0 | 177.70% | -0.74 | 0.08 | -0.08 | 0.01 | -0.00 |
| VOD20260612P00019000 | 19.00 | 3.40 | 5.00 | 4.14 | 1 | 0 | 83.72% | -0.98 | 0.03 | -0.00 | 0.00 | -0.00 |
| VOD20260612P00019500 | 19.50 | 3.90 | 5.50 | 0.00 | 0 | 0 | 90.73% | -0.99 | 0.03 | -0.00 | 0.00 | -0.00 |
| VOD20260612P00020000 | 20.00 | 4.50 | 7.20 | 0.00 | 0 | 0 | 97.48% | -0.99 | 0.02 | -0.00 | 0.00 | -0.00 |
| VOD20260612P00020500 | 20.50 | 4.70 | 7.60 | 0.00 | 0 | 0 | 136.41% | -0.93 | 0.05 | -0.03 | 0.00 | -0.00 |
| VOD20260612P00021000 | 21.00 | 5.40 | 7.00 | 0.00 | 0 | 0 | 244.04% | -0.76 | 0.06 | -0.10 | 0.01 | -0.00 |
| VOD20260612P00021500 | 21.50 | 5.60 | 7.50 | 6.61 | 2 | 0 | 253.34% | -0.77 | 0.05 | -0.10 | 0.01 | -0.00 |
| VOD20260612P00022000 | 22.00 | 5.90 | 8.50 | 7.20 | 2 | 0 | 132.83% | -0.98 | 0.03 | -0.01 | 0.00 | -0.00 |
| VOD20260612P00022500 | 22.50 | 6.70 | 8.40 | 7.56 | 1 | 0 | 270.91% | -0.78 | 0.05 | -0.11 | 0.01 | -0.00 |
| VOD20260612P00023000 | 23.00 | 7.20 | 9.70 | 0.00 | 0 | 0 | 198.53% | -0.90 | 0.04 | -0.05 | 0.00 | -0.00 |
| VOD20260612P00023500 | 23.50 | 6.60 | 10.70 | 0.00 | 0 | 0 | 287.27% | -0.79 | 0.04 | -0.11 | 0.01 | -0.00 |
| VOD20260612P00024000 | 24.00 | 7.10 | 11.20 | 0.00 | 0 | 0 | 468.23% | -0.61 | 0.04 | -0.24 | 0.01 | -0.00 |
| VOD20260612P00024500 | 24.50 | 7.60 | 11.70 | 0.00 | 0 | 0 | 476.74% | -0.61 | 0.03 | -0.24 | 0.01 | -0.00 |
| VOD20260612P00025000 | 25.00 | 8.70 | 11.40 | 0.00 | 0 | 0 | 338.89% | -0.76 | 0.04 | -0.14 | 0.01 | -0.00 |
| VOD20260612P00026000 | 26.00 | 9.70 | 12.40 | 0.00 | 0 | 0 | 353.31% | -0.77 | 0.04 | -0.14 | 0.01 | -0.00 |
