Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLC20260612P00065000 | 65.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 242.01% | -0.05 | 0.00 | -0.24 | 0.02 | -0.00 |
| XLC20260612P00070000 | 70.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 214.62% | -0.06 | 0.00 | -0.24 | 0.02 | -0.00 |
| XLC20260612P00075000 | 75.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 188.91% | -0.07 | 0.00 | -0.23 | 0.02 | -0.00 |
| XLC20260612P00080000 | 80.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 164.57% | -0.08 | 0.00 | -0.22 | 0.02 | -0.00 |
| XLC20260612P00085000 | 85.00 | 0.00 | 1.55 | 0.00 | 0 | 0 | 120.72% | -0.06 | 0.01 | -0.13 | 0.02 | -0.00 |
| XLC20260612P00090000 | 90.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 91.25% | -0.05 | 0.01 | -0.09 | 0.02 | -0.00 |
| XLC20260612P00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 73.05% | -0.07 | 0.01 | -0.09 | 0.02 | -0.00 |
| XLC20260612P00100000 | 100.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 55.11% | -0.08 | 0.02 | -0.08 | 0.03 | -0.00 |
| XLC20260612P00101000 | 101.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 51.52% | -0.09 | 0.02 | -0.08 | 0.03 | -0.00 |
| XLC20260612P00102000 | 102.00 | 0.00 | 0.95 | 0.00 | 0 | 250 | 47.92% | -0.09 | 0.02 | -0.08 | 0.03 | -0.00 |
| XLC20260612P00103000 | 103.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 44.30% | -0.10 | 0.02 | -0.07 | 0.03 | -0.00 |
| XLC20260612P00104000 | 104.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 40.66% | -0.11 | 0.03 | -0.07 | 0.03 | -0.00 |
| XLC20260612P00105000 | 105.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 36.99% | -0.12 | 0.03 | -0.07 | 0.04 | -0.00 |
| XLC20260612P00106000 | 106.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 33.94% | -0.13 | 0.04 | -0.07 | 0.04 | -0.00 |
| XLC20260612P00107000 | 107.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 30.73% | -0.15 | 0.04 | -0.07 | 0.04 | -0.00 |
| XLC20260612P00108000 | 108.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 22.44% | -0.13 | 0.05 | -0.04 | 0.04 | -0.00 |
| XLC20260612P00109000 | 109.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 20.51% | -0.17 | 0.07 | -0.05 | 0.05 | -0.00 |
| XLC20260612P00110000 | 110.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 19.33% | -0.24 | 0.09 | -0.06 | 0.06 | -0.01 |
| XLC20260612P00111000 | 111.00 | 0.00 | 0.90 | 0.78 | 1 | 10 | 17.45% | -0.32 | 0.12 | -0.06 | 0.06 | -0.01 |
| XLC20260612P00112000 | 112.00 | 0.00 | 4.50 | 1.10 | 12 | 11 | 16.46% | -0.45 | 0.14 | -0.07 | 0.07 | -0.01 |
| XLC20260612P00113000 | 113.00 | 0.15 | 5.00 | 1.52 | 10 | 15 | 16.08% | -0.59 | 0.14 | -0.07 | 0.07 | -0.01 |
| XLC20260612P00114000 | 114.00 | 0.15 | 5.00 | 2.10 | 4 | 17 | 16.67% | -0.71 | 0.12 | -0.06 | 0.06 | -0.01 |
| XLC20260612P00115000 | 115.00 | 1.40 | 5.90 | 3.09 | 4 | 15 | 17.65% | -0.81 | 0.10 | -0.05 | 0.05 | -0.01 |
| XLC20260612P00116000 | 116.00 | 1.85 | 6.70 | 0.00 | 0 | 13 | 18.86% | -0.87 | 0.08 | -0.05 | 0.04 | -0.01 |
| XLC20260612P00117000 | 117.00 | 2.35 | 7.10 | 0.00 | 0 | 0 | 29.52% | -0.81 | 0.06 | -0.08 | 0.05 | -0.02 |
| XLC20260612P00118000 | 118.00 | 3.30 | 8.10 | 0.00 | 0 | 0 | 35.35% | -0.81 | 0.05 | -0.10 | 0.05 | -0.02 |
| XLC20260612P00119000 | 119.00 | 5.10 | 7.70 | 7.00 | 4 | 12 | 41.12% | -0.81 | 0.04 | -0.11 | 0.05 | -0.02 |
| XLC20260612P00120000 | 120.00 | 5.30 | 10.10 | 0.00 | 0 | 0 | 42.48% | -0.83 | 0.04 | -0.11 | 0.04 | -0.02 |
| XLC20260612P00121000 | 121.00 | 6.60 | 11.40 | 0.00 | 0 | 0 | 50.39% | -0.82 | 0.03 | -0.13 | 0.05 | -0.02 |
| XLC20260612P00122000 | 122.00 | 7.60 | 12.40 | 0.00 | 0 | 0 | 40.66% | -0.90 | 0.03 | -0.07 | 0.03 | -0.01 |
| XLC20260612P00123000 | 123.00 | 8.60 | 13.40 | 0.00 | 0 | 0 | 43.53% | -0.91 | 0.02 | -0.08 | 0.03 | -0.01 |
| XLC20260612P00124000 | 124.00 | 9.60 | 14.50 | 0.00 | 0 | 0 | 46.33% | -0.91 | 0.02 | -0.08 | 0.03 | -0.01 |
| XLC20260612P00125000 | 125.00 | 10.70 | 15.60 | 0.00 | 0 | 0 | 52.59% | -0.90 | 0.02 | -0.09 | 0.03 | -0.02 |
| XLC20260612P00126000 | 126.00 | 11.60 | 16.40 | 0.00 | 0 | 0 | 55.39% | -0.90 | 0.02 | -0.10 | 0.03 | -0.02 |
| XLC20260612P00127000 | 127.00 | 12.20 | 17.20 | 0.00 | 0 | 0 | 72.27% | -0.85 | 0.02 | -0.17 | 0.04 | -0.02 |
| XLC20260612P00128000 | 128.00 | 13.30 | 18.20 | 0.00 | 0 | 0 | 75.31% | -0.85 | 0.02 | -0.17 | 0.04 | -0.02 |
| XLC20260612P00129000 | 129.00 | 14.70 | 19.60 | 16.83 | 2 | 0 | 51.57% | -0.96 | 0.01 | -0.05 | 0.01 | -0.01 |
| XLC20260612P00130000 | 130.00 | 15.60 | 20.50 | 0.00 | 0 | 0 | 81.22% | -0.86 | 0.02 | -0.18 | 0.04 | -0.02 |
| XLC20260612P00131000 | 131.00 | 16.20 | 21.20 | 18.80 | 2 | 0 | 51.39% | -0.98 | 0.01 | -0.04 | 0.01 | -0.01 |
| XLC20260612P00135000 | 135.00 | 20.10 | 25.10 | 0.00 | 0 | 0 | 95.11% | -0.88 | 0.01 | -0.19 | 0.04 | -0.02 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLC20260612C00065000 | 65.00 | 45.40 | 49.30 | 0.00 | 0 | 0 | 273.46% | 0.93 | 0.00 | -0.34 | 0.02 | 0.01 |
| XLC20260612C00070000 | 70.00 | 40.10 | 45.00 | 0.00 | 0 | 0 | 144.20% | 0.99 | 0.00 | -0.04 | 0.01 | 0.02 |
| XLC20260612C00075000 | 75.00 | 35.10 | 40.00 | 0.00 | 0 | 0 | 124.69% | 0.98 | 0.00 | -0.04 | 0.01 | 0.02 |
| XLC20260612C00080000 | 80.00 | 29.90 | 34.80 | 0.00 | 0 | 0 | 117.36% | 0.97 | 0.00 | -0.06 | 0.01 | 0.02 |
| XLC20260612C00085000 | 85.00 | 25.10 | 30.00 | 0.00 | 0 | 0 | 81.95% | 0.99 | 0.00 | -0.02 | 0.01 | 0.02 |
| XLC20260612C00090000 | 90.00 | 19.90 | 24.80 | 0.00 | 0 | 0 | 77.34% | 0.97 | 0.00 | -0.04 | 0.01 | 0.02 |
| XLC20260612C00095000 | 95.00 | 14.90 | 19.90 | 0.00 | 0 | 0 | 38.99% | 1.00 | 0.00 | -0.00 | 0.00 | 0.02 |
| XLC20260612C00100000 | 100.00 | 10.30 | 15.20 | 0.00 | 0 | 1 | 50.03% | 0.94 | 0.01 | -0.06 | 0.02 | 0.02 |
| XLC20260612C00101000 | 101.00 | 9.10 | 13.90 | 0.00 | 0 | 1 | 46.62% | 0.93 | 0.02 | -0.06 | 0.02 | 0.02 |
| XLC20260612C00102000 | 102.00 | 7.90 | 12.70 | 0.00 | 0 | 0 | 64.99% | 0.84 | 0.02 | -0.15 | 0.04 | 0.02 |
| XLC20260612C00103000 | 103.00 | 6.90 | 11.70 | 0.00 | 0 | 32 | 62.86% | 0.82 | 0.02 | -0.16 | 0.05 | 0.02 |
| XLC20260612C00104000 | 104.00 | 6.30 | 11.10 | 8.72 | 2 | 32 | 36.36% | 0.92 | 0.02 | -0.05 | 0.03 | 0.02 |
| XLC20260612C00105000 | 105.00 | 4.60 | 9.40 | 7.72 | 2 | 0 | 34.58% | 0.90 | 0.03 | -0.06 | 0.03 | 0.02 |
| XLC20260612C00106000 | 106.00 | 3.90 | 8.70 | 0.00 | 0 | 4 | 33.82% | 0.87 | 0.04 | -0.07 | 0.04 | 0.02 |
| XLC20260612C00107000 | 107.00 | 3.20 | 8.00 | 0.00 | 0 | 0 | 20.36% | 0.94 | 0.03 | -0.02 | 0.02 | 0.02 |
| XLC20260612C00108000 | 108.00 | 2.65 | 7.50 | 0.00 | 0 | 0 | 26.05% | 0.84 | 0.05 | -0.06 | 0.04 | 0.02 |
| XLC20260612C00109000 | 109.00 | 1.25 | 6.10 | 0.00 | 0 | 0 | 18.56% | 0.86 | 0.07 | -0.04 | 0.04 | 0.02 |
| XLC20260612C00110000 | 110.00 | 0.35 | 5.20 | 0.00 | 0 | 2 | 18.74% | 0.77 | 0.09 | -0.06 | 0.05 | 0.02 |
| XLC20260612C00111000 | 111.00 | 0.55 | 5.40 | 0.00 | 0 | 10 | 16.97% | 0.69 | 0.12 | -0.06 | 0.06 | 0.02 |
| XLC20260612C00112000 | 112.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 16.09% | 0.56 | 0.14 | -0.06 | 0.07 | 0.02 |
| XLC20260612C00113000 | 113.00 | 0.00 | 4.80 | 0.00 | 0 | 1 | 15.47% | 0.42 | 0.14 | -0.06 | 0.07 | 0.01 |
| XLC20260612C00114000 | 114.00 | 0.00 | 4.80 | 0.00 | 0 | 4 | 15.76% | 0.29 | 0.12 | -0.05 | 0.06 | 0.01 |
| XLC20260612C00115000 | 115.00 | 0.00 | 4.80 | 0.00 | 0 | 10 | 16.32% | 0.19 | 0.09 | -0.04 | 0.05 | 0.01 |
| XLC20260612C00116000 | 116.00 | 0.00 | 1.25 | 0.22 | 3 | 19 | 17.55% | 0.13 | 0.07 | -0.04 | 0.04 | 0.00 |
| XLC20260612C00117000 | 117.00 | 0.00 | 4.60 | 0.00 | 0 | 61 | 20.04% | 0.11 | 0.05 | -0.04 | 0.03 | 0.00 |
| XLC20260612C00118000 | 118.00 | 0.00 | 4.80 | 0.02 | 6 | 75 | 20.23% | 0.07 | 0.04 | -0.02 | 0.02 | 0.00 |
| XLC20260612C00119000 | 119.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 32.02% | 0.14 | 0.04 | -0.07 | 0.04 | 0.00 |
| XLC20260612C00120000 | 120.00 | 0.00 | 4.80 | 0.00 | 0 | 2 | 35.20% | 0.13 | 0.03 | -0.07 | 0.04 | 0.00 |
| XLC20260612C00121000 | 121.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 38.29% | 0.12 | 0.03 | -0.07 | 0.04 | 0.00 |
| XLC20260612C00122000 | 122.00 | 0.00 | 4.40 | 0.00 | 0 | 1 | 41.28% | 0.11 | 0.03 | -0.07 | 0.03 | 0.00 |
| XLC20260612C00123000 | 123.00 | 0.00 | 0.95 | 0.00 | 0 | 3 | 44.20% | 0.11 | 0.02 | -0.08 | 0.03 | 0.00 |
| XLC20260612C00124000 | 124.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 47.09% | 0.10 | 0.02 | -0.08 | 0.03 | 0.00 |
| XLC20260612C00125000 | 125.00 | 0.00 | 4.80 | 0.00 | 0 | 0 | 53.02% | 0.11 | 0.02 | -0.10 | 0.03 | 0.00 |
| XLC20260612C00126000 | 126.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 52.60% | 0.09 | 0.02 | -0.08 | 0.03 | 0.00 |
| XLC20260612C00127000 | 127.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 74.51% | 0.16 | 0.02 | -0.18 | 0.04 | 0.00 |
| XLC20260612C00128000 | 128.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 72.73% | 0.14 | 0.02 | -0.16 | 0.04 | 0.00 |
| XLC20260612C00129000 | 129.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 80.62% | 0.16 | 0.02 | -0.19 | 0.04 | 0.00 |
| XLC20260612C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 0 | 83.59% | 0.15 | 0.02 | -0.19 | 0.04 | 0.00 |
| XLC20260612C00131000 | 131.00 | 0.00 | 2.55 | 0.00 | 0 | 0 | 86.51% | 0.15 | 0.02 | -0.19 | 0.04 | 0.00 |
| XLC20260612C00135000 | 135.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 95.03% | 0.13 | 0.01 | -0.19 | 0.04 | 0.00 |
