Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| W20260612P00035000 | 35.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 213.38% | -0.01 | 0.00 | -0.04 | 0.00 | -0.00 |
| W20260612P00040000 | 40.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 273.51% | -0.07 | 0.00 | -0.21 | 0.01 | -0.00 |
| W20260612P00045000 | 45.00 | 0.00 | 2.13 | 0.00 | 0 | 2 | 225.64% | -0.08 | 0.01 | -0.20 | 0.02 | -0.00 |
| W20260612P00047000 | 47.00 | 0.00 | 1.64 | 0.00 | 0 | 24 | 193.02% | -0.08 | 0.01 | -0.16 | 0.02 | -0.00 |
| W20260612P00048000 | 48.00 | 0.00 | 2.14 | 0.00 | 0 | 3 | 199.63% | -0.09 | 0.01 | -0.20 | 0.02 | -0.00 |
| W20260612P00049000 | 49.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 191.05% | -0.10 | 0.01 | -0.20 | 0.02 | -0.00 |
| W20260612P00050000 | 50.00 | 0.00 | 2.16 | 0.00 | 0 | 9 | 182.87% | -0.10 | 0.01 | -0.19 | 0.02 | -0.00 |
| W20260612P00051000 | 51.00 | 0.00 | 2.17 | 0.00 | 0 | 0 | 174.78% | -0.11 | 0.01 | -0.19 | 0.02 | -0.00 |
| W20260612P00052000 | 52.00 | 0.00 | 2.18 | 0.00 | 0 | 1 | 166.79% | -0.11 | 0.01 | -0.19 | 0.02 | -0.00 |
| W20260612P00053000 | 53.00 | 0.00 | 2.20 | 0.00 | 0 | 19 | 159.11% | -0.12 | 0.01 | -0.19 | 0.02 | -0.00 |
| W20260612P00054000 | 54.00 | 0.00 | 2.23 | 0.00 | 0 | 20 | 151.72% | -0.12 | 0.01 | -0.19 | 0.02 | -0.00 |
| W20260612P00055000 | 55.00 | 0.00 | 0.62 | 0.31 | 10 | 7 | 100.27% | -0.06 | 0.01 | -0.07 | 0.01 | -0.00 |
| W20260612P00056000 | 56.00 | 0.00 | 0.69 | 0.18 | 10 | 25 | 91.41% | -0.06 | 0.01 | -0.06 | 0.01 | -0.00 |
| W20260612P00057000 | 57.00 | 0.01 | 0.54 | 0.31 | 2 | 156 | 86.39% | -0.07 | 0.01 | -0.07 | 0.01 | -0.00 |
| W20260612P00058000 | 58.00 | 0.21 | 0.30 | 0.25 | 1,322 | 50 | 83.85% | -0.08 | 0.02 | -0.07 | 0.02 | -0.00 |
| W20260612P00059000 | 59.00 | 0.12 | 0.72 | 0.00 | 0 | 53 | 82.90% | -0.10 | 0.02 | -0.09 | 0.02 | -0.00 |
| W20260612P00060000 | 60.00 | 0.33 | 0.60 | 0.00 | 0 | 11 | 86.16% | -0.13 | 0.02 | -0.11 | 0.02 | -0.00 |
| W20260612P00061000 | 61.00 | 0.44 | 0.99 | 0.00 | 0 | 58 | 81.60% | -0.15 | 0.03 | -0.11 | 0.03 | -0.00 |
| W20260612P00062000 | 62.00 | 0.66 | 0.85 | 0.00 | 0 | 31 | 78.18% | -0.17 | 0.03 | -0.12 | 0.03 | -0.00 |
| W20260612P00063000 | 63.00 | 0.78 | 0.98 | 1.15 | 8 | 26 | 75.71% | -0.20 | 0.03 | -0.13 | 0.03 | -0.00 |
| W20260612P00064000 | 64.00 | 1.02 | 1.18 | 1.02 | 6 | 7 | 75.19% | -0.24 | 0.04 | -0.14 | 0.03 | -0.00 |
| W20260612P00065000 | 65.00 | 1.29 | 1.46 | 1.86 | 100 | 38 | 77.93% | -0.28 | 0.04 | -0.16 | 0.04 | -0.01 |
| W20260612P00066000 | 66.00 | 1.62 | 1.78 | 1.77 | 1,335 | 41 | 75.18% | -0.32 | 0.04 | -0.17 | 0.04 | -0.01 |
| W20260612P00067000 | 67.00 | 1.98 | 2.14 | 2.59 | 7 | 28 | 75.57% | -0.37 | 0.05 | -0.18 | 0.04 | -0.01 |
| W20260612P00068000 | 68.00 | 2.39 | 2.63 | 3.05 | 27 | 14 | 75.85% | -0.42 | 0.05 | -0.18 | 0.04 | -0.01 |
| W20260612P00069000 | 69.00 | 2.83 | 3.05 | 3.40 | 7 | 26 | 75.80% | -0.46 | 0.05 | -0.19 | 0.04 | -0.01 |
| W20260612P00070000 | 70.00 | 3.30 | 3.80 | 4.10 | 139 | 52 | 74.93% | -0.51 | 0.05 | -0.18 | 0.04 | -0.01 |
| W20260612P00071000 | 71.00 | 3.85 | 4.35 | 4.75 | 1 | 115 | 74.72% | -0.56 | 0.05 | -0.18 | 0.04 | -0.01 |
| W20260612P00072000 | 72.00 | 4.45 | 4.80 | 4.77 | 1 | 70 | 73.73% | -0.61 | 0.05 | -0.17 | 0.04 | -0.01 |
| W20260612P00073000 | 73.00 | 5.10 | 5.65 | 0.00 | 0 | 29 | 74.37% | -0.65 | 0.05 | -0.17 | 0.04 | -0.01 |
| W20260612P00074000 | 74.00 | 5.70 | 6.55 | 6.85 | 28 | 24 | 77.91% | -0.68 | 0.04 | -0.17 | 0.04 | -0.01 |
| W20260612P00075000 | 75.00 | 6.55 | 7.05 | 0.00 | 0 | 13 | 71.09% | -0.74 | 0.04 | -0.14 | 0.04 | -0.01 |
| W20260612P00076000 | 76.00 | 7.15 | 8.20 | 0.00 | 0 | 65 | 79.47% | -0.75 | 0.04 | -0.15 | 0.03 | -0.01 |
| W20260612P00077000 | 77.00 | 7.50 | 9.60 | 8.97 | 100 | 110 | 72.86% | -0.80 | 0.03 | -0.12 | 0.03 | -0.01 |
| W20260612P00078000 | 78.00 | 8.20 | 11.15 | 0.00 | 0 | 12 | 85.75% | -0.79 | 0.03 | -0.15 | 0.03 | -0.01 |
| W20260612P00079000 | 79.00 | 9.25 | 12.05 | 0.00 | 0 | 0 | 86.96% | -0.81 | 0.03 | -0.14 | 0.03 | -0.01 |
| W20260612P00080000 | 80.00 | 9.95 | 12.50 | 0.00 | 0 | 0 | 74.27% | -0.88 | 0.02 | -0.09 | 0.02 | -0.01 |
| W20260612P00081000 | 81.00 | 11.30 | 13.60 | 0.00 | 0 | 0 | 100.64% | -0.82 | 0.02 | -0.16 | 0.03 | -0.01 |
| W20260612P00082000 | 82.00 | 12.35 | 14.35 | 13.34 | 2 | 7 | 98.15% | -0.84 | 0.02 | -0.14 | 0.03 | -0.01 |
| W20260612P00083000 | 83.00 | 12.55 | 15.65 | 0.00 | 0 | 0 | 92.17% | -0.88 | 0.02 | -0.11 | 0.02 | -0.01 |
| W20260612P00084000 | 84.00 | 13.50 | 16.60 | 0.00 | 0 | 0 | 81.43% | -0.92 | 0.02 | -0.06 | 0.02 | -0.01 |
| W20260612P00085000 | 85.00 | 14.65 | 17.75 | 0.00 | 0 | 2 | 96.86% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| W20260612P00086000 | 86.00 | 15.70 | 18.70 | 0.00 | 0 | 0 | 100.86% | -0.90 | 0.02 | -0.10 | 0.02 | -0.01 |
| W20260612P00087000 | 87.00 | 16.65 | 19.75 | 0.00 | 0 | 0 | 103.40% | -0.90 | 0.01 | -0.10 | 0.02 | -0.01 |
| W20260612P00088000 | 88.00 | 17.45 | 20.65 | 0.00 | 0 | 0 | 105.77% | -0.91 | 0.01 | -0.10 | 0.02 | -0.01 |
| W20260612P00089000 | 89.00 | 18.65 | 21.65 | 0.00 | 0 | 0 | 109.46% | -0.91 | 0.01 | -0.10 | 0.02 | -0.01 |
| W20260612P00090000 | 90.00 | 19.60 | 22.45 | 21.36 | 1 | 1 | 103.07% | -0.94 | 0.01 | -0.07 | 0.01 | -0.01 |
| W20260612P00091000 | 91.00 | 20.60 | 23.65 | 0.00 | 0 | 0 | 115.09% | -0.92 | 0.01 | -0.10 | 0.02 | -0.01 |
| W20260612P00092000 | 92.00 | 21.40 | 24.60 | 0.00 | 0 | 0 | 121.67% | -0.92 | 0.01 | -0.11 | 0.02 | -0.02 |
| W20260612P00093000 | 93.00 | 22.40 | 25.60 | 0.00 | 0 | 0 | 125.13% | -0.92 | 0.01 | -0.11 | 0.02 | -0.02 |
| W20260612P00094000 | 94.00 | 23.60 | 26.60 | 0.00 | 0 | 0 | 123.62% | -0.93 | 0.01 | -0.09 | 0.01 | -0.01 |
| W20260612P00095000 | 95.00 | 23.90 | 27.60 | 0.00 | 0 | 0 | 126.89% | -0.93 | 0.01 | -0.09 | 0.01 | -0.02 |
| W20260612P00096000 | 96.00 | 25.20 | 28.60 | 0.00 | 0 | 0 | 130.11% | -0.93 | 0.01 | -0.10 | 0.01 | -0.02 |
| W20260612P00097000 | 97.00 | 26.30 | 29.60 | 0.00 | 0 | 0 | 129.55% | -0.94 | 0.01 | -0.09 | 0.01 | -0.01 |
| W20260612P00098000 | 98.00 | 27.35 | 30.60 | 0.00 | 0 | 0 | 134.54% | -0.94 | 0.01 | -0.09 | 0.01 | -0.02 |
| W20260612P00099000 | 99.00 | 28.30 | 31.65 | 0.00 | 0 | 0 | 135.63% | -0.94 | 0.01 | -0.09 | 0.01 | -0.02 |
| W20260612P00100000 | 100.00 | 29.30 | 32.65 | 0.00 | 0 | 0 | 138.60% | -0.94 | 0.01 | -0.09 | 0.01 | -0.02 |
| W20260612P00105000 | 105.00 | 34.50 | 37.65 | 0.00 | 0 | 0 | 152.85% | -0.94 | 0.01 | -0.09 | 0.01 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| W20260612C00035000 | 35.00 | 32.60 | 35.95 | 0.00 | 0 | 0 | 347.68% | 0.94 | 0.00 | -0.26 | 0.01 | 0.01 |
| W20260612C00040000 | 40.00 | 27.50 | 30.95 | 0.00 | 0 | 0 | 290.98% | 0.92 | 0.00 | -0.25 | 0.02 | 0.01 |
| W20260612C00045000 | 45.00 | 22.65 | 25.95 | 0.00 | 0 | 1 | 240.65% | 0.91 | 0.01 | -0.24 | 0.02 | 0.01 |
| W20260612C00047000 | 47.00 | 20.65 | 24.15 | 0.00 | 0 | 0 | 221.89% | 0.90 | 0.01 | -0.23 | 0.02 | 0.01 |
| W20260612C00048000 | 48.00 | 19.65 | 23.00 | 0.00 | 0 | 0 | 222.71% | 0.89 | 0.01 | -0.25 | 0.02 | 0.01 |
| W20260612C00049000 | 49.00 | 18.65 | 22.00 | 0.00 | 0 | 0 | 206.23% | 0.89 | 0.01 | -0.23 | 0.02 | 0.01 |
| W20260612C00050000 | 50.00 | 17.70 | 21.00 | 0.00 | 0 | 0 | 197.30% | 0.88 | 0.01 | -0.23 | 0.02 | 0.01 |
| W20260612C00051000 | 51.00 | 16.70 | 20.20 | 0.00 | 0 | 0 | 188.50% | 0.88 | 0.01 | -0.22 | 0.02 | 0.01 |
| W20260612C00052000 | 52.00 | 15.70 | 18.90 | 0.00 | 0 | 0 | 182.05% | 0.87 | 0.01 | -0.23 | 0.02 | 0.01 |
| W20260612C00053000 | 53.00 | 14.70 | 17.95 | 0.00 | 0 | 0 | 175.54% | 0.86 | 0.01 | -0.23 | 0.02 | 0.01 |
| W20260612C00054000 | 54.00 | 13.60 | 17.25 | 0.00 | 0 | 0 | 164.86% | 0.86 | 0.01 | -0.22 | 0.02 | 0.01 |
| W20260612C00055000 | 55.00 | 12.75 | 15.90 | 0.00 | 0 | 0 | 150.23% | 0.86 | 0.01 | -0.20 | 0.02 | 0.01 |
| W20260612C00056000 | 56.00 | 11.80 | 15.10 | 0.00 | 0 | 1 | 68.29% | 0.98 | 0.01 | -0.02 | 0.01 | 0.01 |
| W20260612C00057000 | 57.00 | 10.90 | 14.10 | 0.00 | 0 | 4 | 73.45% | 0.96 | 0.01 | -0.04 | 0.01 | 0.01 |
| W20260612C00058000 | 58.00 | 9.90 | 13.15 | 0.00 | 0 | 1 | 72.61% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| W20260612C00059000 | 59.00 | 9.15 | 12.25 | 0.00 | 0 | 10 | 77.18% | 0.92 | 0.02 | -0.07 | 0.02 | 0.01 |
| W20260612C00060000 | 60.00 | 8.10 | 11.35 | 0.00 | 0 | 14 | 75.02% | 0.90 | 0.02 | -0.08 | 0.02 | 0.01 |
| W20260612C00061000 | 61.00 | 7.20 | 10.75 | 0.00 | 0 | 40 | 74.39% | 0.87 | 0.03 | -0.09 | 0.02 | 0.01 |
| W20260612C00062000 | 62.00 | 6.35 | 9.65 | 0.00 | 0 | 102 | 72.64% | 0.85 | 0.03 | -0.10 | 0.03 | 0.01 |
| W20260612C00063000 | 63.00 | 6.55 | 7.90 | 0.00 | 0 | 2 | 69.13% | 0.82 | 0.03 | -0.11 | 0.03 | 0.01 |
| W20260612C00064000 | 64.00 | 6.05 | 7.10 | 0.00 | 0 | 6 | 72.07% | 0.77 | 0.04 | -0.13 | 0.03 | 0.01 |
| W20260612C00065000 | 65.00 | 5.60 | 6.20 | 0.00 | 0 | 11 | 75.93% | 0.72 | 0.04 | -0.16 | 0.04 | 0.01 |
| W20260612C00066000 | 66.00 | 4.65 | 5.60 | 0.00 | 0 | 12 | 70.95% | 0.69 | 0.05 | -0.15 | 0.04 | 0.01 |
| W20260612C00067000 | 67.00 | 4.25 | 4.90 | 0.00 | 0 | 5 | 73.87% | 0.63 | 0.05 | -0.17 | 0.04 | 0.01 |
| W20260612C00068000 | 68.00 | 3.70 | 4.15 | 3.72 | 7 | 10 | 73.02% | 0.58 | 0.05 | -0.18 | 0.04 | 0.01 |
| W20260612C00069000 | 69.00 | 3.10 | 3.60 | 3.10 | 15 | 62 | 72.76% | 0.53 | 0.05 | -0.18 | 0.04 | 0.01 |
| W20260612C00070000 | 70.00 | 2.81 | 3.05 | 0.00 | 0 | 10 | 73.66% | 0.48 | 0.05 | -0.18 | 0.04 | 0.01 |
| W20260612C00071000 | 71.00 | 2.35 | 2.63 | 0.00 | 0 | 49 | 74.47% | 0.44 | 0.05 | -0.18 | 0.04 | 0.01 |
| W20260612C00072000 | 72.00 | 1.82 | 2.25 | 1.92 | 1 | 89 | 71.49% | 0.39 | 0.05 | -0.17 | 0.04 | 0.01 |
| W20260612C00073000 | 73.00 | 1.50 | 1.84 | 0.00 | 0 | 71 | 71.51% | 0.34 | 0.05 | -0.16 | 0.04 | 0.01 |
| W20260612C00074000 | 74.00 | 1.03 | 1.60 | 1.16 | 20 | 19 | 69.21% | 0.29 | 0.05 | -0.14 | 0.04 | 0.00 |
| W20260612C00075000 | 75.00 | 1.04 | 1.31 | 1.00 | 110 | 28 | 71.48% | 0.26 | 0.04 | -0.14 | 0.04 | 0.00 |
| W20260612C00076000 | 76.00 | 0.82 | 1.10 | 0.90 | 22 | 29 | 71.78% | 0.22 | 0.04 | -0.13 | 0.03 | 0.00 |
| W20260612C00077000 | 77.00 | 0.67 | 1.16 | 0.00 | 0 | 13 | 72.42% | 0.19 | 0.03 | -0.12 | 0.03 | 0.00 |
| W20260612C00078000 | 78.00 | 0.32 | 0.96 | 0.00 | 0 | 36 | 71.40% | 0.16 | 0.03 | -0.10 | 0.03 | 0.00 |
| W20260612C00079000 | 79.00 | 0.44 | 0.99 | 0.57 | 2 | 21 | 79.06% | 0.16 | 0.03 | -0.12 | 0.03 | 0.00 |
| W20260612C00080000 | 80.00 | 0.30 | 0.88 | 0.45 | 1,001 | 21 | 77.80% | 0.13 | 0.03 | -0.10 | 0.02 | 0.00 |
| W20260612C00081000 | 81.00 | 0.06 | 0.75 | 0.00 | 0 | 21 | 76.49% | 0.11 | 0.02 | -0.08 | 0.02 | 0.00 |
| W20260612C00082000 | 82.00 | 0.17 | 0.58 | 0.35 | 17 | 14 | 76.70% | 0.09 | 0.02 | -0.07 | 0.02 | 0.00 |
| W20260612C00083000 | 83.00 | 0.14 | 0.63 | 0.00 | 0 | 6 | 83.81% | 0.10 | 0.02 | -0.08 | 0.02 | 0.00 |
| W20260612C00084000 | 84.00 | 0.07 | 0.57 | 0.00 | 0 | 8 | 83.43% | 0.08 | 0.02 | -0.07 | 0.02 | 0.00 |
| W20260612C00085000 | 85.00 | 0.08 | 0.52 | 0.28 | 1 | 1 | 85.93% | 0.07 | 0.02 | -0.07 | 0.02 | 0.00 |
| W20260612C00086000 | 86.00 | 0.01 | 0.68 | 0.00 | 0 | 0 | 87.53% | 0.07 | 0.01 | -0.06 | 0.01 | 0.00 |
| W20260612C00087000 | 87.00 | 0.00 | 0.67 | 0.00 | 0 | 1 | 96.22% | 0.08 | 0.01 | -0.08 | 0.02 | 0.00 |
| W20260612C00088000 | 88.00 | 0.00 | 2.22 | 0.00 | 0 | 0 | 136.65% | 0.16 | 0.02 | -0.20 | 0.03 | 0.00 |
| W20260612C00089000 | 89.00 | 0.00 | 2.20 | 0.00 | 0 | 0 | 140.46% | 0.15 | 0.02 | -0.20 | 0.03 | 0.00 |
| W20260612C00090000 | 90.00 | 0.00 | 2.19 | 0.00 | 0 | 5 | 144.36% | 0.15 | 0.01 | -0.20 | 0.03 | 0.00 |
| W20260612C00091000 | 91.00 | 0.00 | 2.18 | 0.00 | 0 | 22 | 148.17% | 0.15 | 0.01 | -0.20 | 0.02 | 0.00 |
| W20260612C00092000 | 92.00 | 0.00 | 2.17 | 0.00 | 0 | 6 | 151.90% | 0.14 | 0.01 | -0.20 | 0.02 | 0.00 |
| W20260612C00093000 | 93.00 | 0.00 | 0.80 | 0.00 | 0 | 23 | 121.32% | 0.07 | 0.01 | -0.10 | 0.02 | 0.00 |
| W20260612C00094000 | 94.00 | 0.00 | 2.16 | 0.00 | 0 | 0 | 159.33% | 0.14 | 0.01 | -0.21 | 0.02 | 0.00 |
| W20260612C00095000 | 95.00 | 0.00 | 2.16 | 0.00 | 0 | 4 | 162.83% | 0.14 | 0.01 | -0.21 | 0.02 | 0.00 |
| W20260612C00096000 | 96.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 166.47% | 0.13 | 0.01 | -0.21 | 0.02 | 0.00 |
| W20260612C00097000 | 97.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 169.84% | 0.13 | 0.01 | -0.21 | 0.02 | 0.00 |
| W20260612C00098000 | 98.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 173.35% | 0.13 | 0.01 | -0.21 | 0.02 | 0.00 |
| W20260612C00099000 | 99.00 | 0.00 | 2.14 | 0.00 | 0 | 0 | 176.81% | 0.13 | 0.01 | -0.22 | 0.02 | 0.00 |
| W20260612C00100000 | 100.00 | 0.00 | 0.81 | 0.00 | 0 | 50 | 143.64% | 0.07 | 0.01 | -0.10 | 0.01 | 0.00 |
| W20260612C00105000 | 105.00 | 0.00 | 2.13 | 0.00 | 0 | 0 | 196.21% | 0.12 | 0.01 | -0.23 | 0.02 | 0.00 |
