Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ20260612C00030000 | 30.00 | 15.70 | 18.45 | 0.00 | 0 | 4 | 197.80% | 0.94 | 0.01 | -0.09 | 0.01 | 0.01 |
| VZ20260612C00035000 | 35.00 | 11.05 | 11.95 | 0.00 | 0 | 1 | 135.23% | 0.93 | 0.01 | -0.07 | 0.01 | 0.01 |
| VZ20260612C00037000 | 37.00 | 8.90 | 10.95 | 0.00 | 0 | 42 | 107.32% | 0.93 | 0.02 | -0.06 | 0.01 | 0.01 |
| VZ20260612C00038000 | 38.00 | 8.00 | 9.75 | 0.00 | 0 | 5 | 120.75% | 0.88 | 0.02 | -0.10 | 0.01 | 0.01 |
| VZ20260612C00039000 | 39.00 | 6.90 | 8.75 | 0.00 | 0 | 7 | 101.28% | 0.88 | 0.03 | -0.08 | 0.01 | 0.01 |
| VZ20260612C00040000 | 40.00 | 6.05 | 7.75 | 0.00 | 0 | 5 | 95.55% | 0.86 | 0.03 | -0.08 | 0.02 | 0.01 |
| VZ20260612C00041000 | 41.00 | 5.05 | 6.75 | 0.00 | 0 | 18 | 89.00% | 0.84 | 0.04 | -0.09 | 0.02 | 0.01 |
| VZ20260612C00042000 | 42.00 | 3.90 | 6.00 | 0.00 | 0 | 9 | 79.14% | 0.81 | 0.05 | -0.09 | 0.02 | 0.01 |
| VZ20260612C00042500 | 42.50 | 3.55 | 4.85 | 0.00 | 0 | 1 | 40.55% | 0.93 | 0.05 | -0.02 | 0.01 | 0.01 |
| VZ20260612C00043000 | 43.00 | 3.10 | 4.40 | 3.79 | 15 | 11 | 40.78% | 0.90 | 0.06 | -0.03 | 0.01 | 0.01 |
| VZ20260612C00043500 | 43.50 | 1.98 | 3.70 | 0.00 | 0 | 0 | 35.64% | 0.89 | 0.07 | -0.03 | 0.01 | 0.01 |
| VZ20260612C00044000 | 44.00 | 2.11 | 3.60 | 2.80 | 16 | 4 | 35.44% | 0.85 | 0.09 | -0.03 | 0.02 | 0.01 |
| VZ20260612C00044500 | 44.50 | 1.62 | 2.69 | 2.24 | 1 | 0 | 47.78% | 0.74 | 0.09 | -0.06 | 0.02 | 0.01 |
| VZ20260612C00045000 | 45.00 | 1.20 | 2.09 | 1.75 | 6 | 40 | 22.45% | 0.84 | 0.15 | -0.02 | 0.02 | 0.01 |
| VZ20260612C00045500 | 45.50 | 1.07 | 1.69 | 1.35 | 2 | 0 | 27.93% | 0.71 | 0.17 | -0.04 | 0.02 | 0.01 |
| VZ20260612C00046000 | 46.00 | 1.11 | 1.20 | 1.15 | 110 | 52 | 25.80% | 0.64 | 0.20 | -0.04 | 0.03 | 0.01 |
| VZ20260612C00046500 | 46.50 | 0.81 | 0.88 | 0.85 | 119 | 23 | 25.11% | 0.53 | 0.22 | -0.04 | 0.03 | 0.01 |
| VZ20260612C00047000 | 47.00 | 0.57 | 0.64 | 0.57 | 824 | 122 | 24.82% | 0.43 | 0.21 | -0.04 | 0.03 | 0.00 |
| VZ20260612C00047500 | 47.50 | 0.38 | 0.43 | 0.38 | 769 | 2,158 | 24.73% | 0.32 | 0.20 | -0.04 | 0.03 | 0.00 |
| VZ20260612C00048000 | 48.00 | 0.24 | 0.29 | 0.25 | 108 | 847 | 24.32% | 0.23 | 0.17 | -0.03 | 0.02 | 0.00 |
| VZ20260612C00048500 | 48.50 | 0.13 | 0.19 | 0.13 | 191 | 232 | 24.86% | 0.16 | 0.13 | -0.02 | 0.02 | 0.00 |
| VZ20260612C00049000 | 49.00 | 0.07 | 0.14 | 0.10 | 678 | 913 | 25.69% | 0.11 | 0.10 | -0.02 | 0.01 | 0.00 |
| VZ20260612C00049500 | 49.50 | 0.05 | 0.10 | 0.08 | 29 | 309 | 27.28% | 0.09 | 0.08 | -0.02 | 0.01 | 0.00 |
| VZ20260612C00050000 | 50.00 | 0.01 | 0.08 | 0.04 | 651 | 4,986 | 28.60% | 0.06 | 0.06 | -0.01 | 0.01 | 0.00 |
| VZ20260612C00051000 | 51.00 | 0.02 | 0.09 | 0.02 | 22 | 961 | 34.75% | 0.05 | 0.04 | -0.01 | 0.01 | 0.00 |
| VZ20260612C00052000 | 52.00 | 0.01 | 0.08 | 0.01 | 4 | 135 | 39.09% | 0.04 | 0.03 | -0.01 | 0.01 | 0.00 |
| VZ20260612C00053000 | 53.00 | 0.00 | 0.01 | 0.01 | 2 | 148 | 32.71% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| VZ20260612C00054000 | 54.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 45.30% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| VZ20260612C00055000 | 55.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 46.60% | 0.01 | 0.01 | -0.01 | 0.00 | 0.00 |
| VZ20260612C00056000 | 56.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 48.43% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| VZ20260612C00057000 | 57.00 | 0.00 | 0.02 | 0.00 | 0 | 0 | 52.48% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| VZ20260612C00058000 | 58.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 52.31% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| VZ20260612C00059000 | 59.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 55.93% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| VZ20260612C00060000 | 60.00 | 0.00 | 0.01 | 0.00 | 0 | 1 | 59.45% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VZ20260612P00030000 | 30.00 | 0.00 | 0.04 | 0.00 | 0 | 0 | 118.17% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VZ20260612P00035000 | 35.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 77.43% | -0.01 | 0.00 | -0.01 | 0.00 | -0.00 |
| VZ20260612P00037000 | 37.00 | 0.00 | 0.03 | 0.00 | 0 | 0 | 63.90% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| VZ20260612P00038000 | 38.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 61.49% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| VZ20260612P00039000 | 39.00 | 0.00 | 0.06 | 0.00 | 0 | 0 | 56.17% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| VZ20260612P00040000 | 40.00 | 0.00 | 0.06 | 0.00 | 0 | 100 | 49.26% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| VZ20260612P00041000 | 41.00 | 0.00 | 0.06 | 0.03 | 1 | 2 | 42.41% | -0.03 | 0.02 | -0.01 | 0.00 | -0.00 |
| VZ20260612P00042000 | 42.00 | 0.00 | 0.08 | 0.00 | 0 | 25 | 37.47% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| VZ20260612P00042500 | 42.50 | 0.00 | 0.07 | 0.00 | 0 | 0 | 33.09% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| VZ20260612P00043000 | 43.00 | 0.00 | 0.05 | 0.08 | 21 | 72 | 31.77% | -0.05 | 0.05 | -0.01 | 0.01 | -0.00 |
| VZ20260612P00043500 | 43.50 | 0.00 | 0.10 | 0.06 | 11 | 2 | 30.28% | -0.07 | 0.06 | -0.02 | 0.01 | -0.00 |
| VZ20260612P00044000 | 44.00 | 0.04 | 0.15 | 0.10 | 2 | 1,186 | 28.50% | -0.10 | 0.08 | -0.02 | 0.01 | -0.00 |
| VZ20260612P00044500 | 44.50 | 0.07 | 0.17 | 0.14 | 1 | 41 | 27.32% | -0.14 | 0.11 | -0.02 | 0.02 | -0.00 |
| VZ20260612P00045000 | 45.00 | 0.19 | 0.23 | 0.23 | 136 | 768 | 26.12% | -0.19 | 0.14 | -0.03 | 0.02 | -0.00 |
| VZ20260612P00045500 | 45.50 | 0.29 | 0.34 | 0.32 | 213 | 31 | 25.85% | -0.27 | 0.18 | -0.04 | 0.02 | -0.00 |
| VZ20260612P00046000 | 46.00 | 0.43 | 0.50 | 0.52 | 475 | 305 | 25.58% | -0.36 | 0.20 | -0.04 | 0.03 | -0.00 |
| VZ20260612P00046500 | 46.50 | 0.62 | 0.69 | 0.71 | 811 | 157 | 25.06% | -0.47 | 0.22 | -0.04 | 0.03 | -0.00 |
| VZ20260612P00047000 | 47.00 | 0.86 | 0.95 | 0.97 | 894 | 1,750 | 24.74% | -0.58 | 0.22 | -0.04 | 0.03 | -0.01 |
| VZ20260612P00047500 | 47.50 | 1.17 | 1.53 | 1.36 | 41 | 208 | 24.38% | -0.69 | 0.20 | -0.04 | 0.03 | -0.01 |
| VZ20260612P00048000 | 48.00 | 1.30 | 1.70 | 1.50 | 41 | 351 | 24.25% | -0.78 | 0.17 | -0.03 | 0.02 | -0.01 |
| VZ20260612P00048500 | 48.50 | 1.90 | 2.73 | 2.26 | 45 | 547 | 26.32% | -0.83 | 0.14 | -0.03 | 0.02 | -0.01 |
| VZ20260612P00049000 | 49.00 | 2.21 | 2.98 | 2.80 | 2 | 137 | 36.93% | -0.80 | 0.11 | -0.04 | 0.02 | -0.01 |
| VZ20260612P00049500 | 49.50 | 2.53 | 3.55 | 0.00 | 0 | 38 | 32.20% | -0.88 | 0.09 | -0.03 | 0.01 | -0.01 |
| VZ20260612P00050000 | 50.00 | 3.15 | 4.05 | 3.65 | 4 | 14 | 40.02% | -0.86 | 0.08 | -0.04 | 0.02 | -0.01 |
| VZ20260612P00051000 | 51.00 | 4.15 | 5.05 | 4.50 | 1 | 18 | 47.49% | -0.88 | 0.06 | -0.04 | 0.01 | -0.01 |
| VZ20260612P00052000 | 52.00 | 4.95 | 6.15 | 5.65 | 5 | 3 | 52.59% | -0.90 | 0.05 | -0.04 | 0.01 | -0.01 |
| VZ20260612P00053000 | 53.00 | 5.15 | 7.20 | 6.65 | 7 | 3 | 61.23% | -0.90 | 0.04 | -0.04 | 0.01 | -0.01 |
| VZ20260612P00054000 | 54.00 | 7.15 | 8.05 | 0.00 | 0 | 0 | 67.63% | -0.91 | 0.03 | -0.04 | 0.01 | -0.01 |
| VZ20260612P00055000 | 55.00 | 8.15 | 9.35 | 8.56 | 20 | 0 | 73.78% | -0.92 | 0.03 | -0.05 | 0.01 | -0.01 |
| VZ20260612P00056000 | 56.00 | 9.05 | 10.75 | 9.65 | 8 | 0 | 98.57% | -0.87 | 0.03 | -0.09 | 0.02 | -0.01 |
| VZ20260612P00057000 | 57.00 | 10.15 | 11.05 | 10.55 | 8 | 0 | 85.42% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| VZ20260612P00058000 | 58.00 | 11.15 | 12.05 | 0.00 | 0 | 0 | 90.96% | -0.93 | 0.02 | -0.05 | 0.01 | -0.01 |
| VZ20260612P00059000 | 59.00 | 11.50 | 13.55 | 0.00 | 0 | 0 | 146.73% | -0.82 | 0.02 | -0.16 | 0.02 | -0.01 |
| VZ20260612P00060000 | 60.00 | 13.15 | 14.90 | 0.00 | 0 | 0 | 134.74% | -0.86 | 0.02 | -0.12 | 0.02 | -0.01 |
