Verfall
Calls
für June 03, 2026
Puts
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLU20260612C00025000 | 25.00 | 17.35 | 20.25 | 0.00 | 0 | 0 | 348.68% | 0.90 | 0.01 | -0.23 | 0.01 | 0.01 |
| XLU20260612C00030000 | 30.00 | 12.45 | 15.25 | 0.00 | 0 | 0 | 260.53% | 0.87 | 0.01 | -0.21 | 0.01 | 0.01 |
| XLU20260612C00035000 | 35.00 | 7.30 | 10.65 | 0.00 | 0 | 0 | 101.38% | 0.93 | 0.02 | -0.05 | 0.01 | 0.01 |
| XLU20260612C00037000 | 37.00 | 5.35 | 8.45 | 0.00 | 0 | 0 | 83.58% | 0.91 | 0.03 | -0.05 | 0.01 | 0.01 |
| XLU20260612C00038000 | 38.00 | 4.50 | 7.45 | 0.00 | 0 | 0 | 71.30% | 0.91 | 0.03 | -0.04 | 0.01 | 0.01 |
| XLU20260612C00039000 | 39.00 | 3.40 | 6.30 | 0.00 | 0 | 0 | 59.33% | 0.90 | 0.04 | -0.04 | 0.01 | 0.01 |
| XLU20260612C00040000 | 40.00 | 2.36 | 5.65 | 0.00 | 0 | 0 | 53.60% | 0.87 | 0.06 | -0.04 | 0.01 | 0.01 |
| XLU20260612C00040500 | 40.50 | 2.28 | 4.80 | 0.00 | 0 | 0 | 43.97% | 0.88 | 0.07 | -0.03 | 0.01 | 0.01 |
| XLU20260612C00041000 | 41.00 | 1.77 | 4.30 | 3.21 | 5 | 5 | 45.08% | 0.84 | 0.08 | -0.04 | 0.02 | 0.01 |
| XLU20260612C00041500 | 41.50 | 1.29 | 3.90 | 0.00 | 0 | 8 | 40.23% | 0.82 | 0.10 | -0.04 | 0.02 | 0.01 |
| XLU20260612C00042000 | 42.00 | 0.86 | 3.35 | 0.00 | 0 | 10 | 32.57% | 0.81 | 0.12 | -0.03 | 0.02 | 0.01 |
| XLU20260612C00042500 | 42.50 | 0.57 | 1.64 | 0.00 | 0 | 1 | 28.64% | 0.76 | 0.16 | -0.03 | 0.02 | 0.01 |
| XLU20260612C00043000 | 43.00 | 0.70 | 1.48 | 1.35 | 10 | 42 | 27.77% | 0.68 | 0.19 | -0.04 | 0.02 | 0.01 |
| XLU20260612C00043500 | 43.50 | 0.38 | 1.06 | 0.95 | 16 | 521 | 16.80% | 0.63 | 0.33 | -0.02 | 0.03 | 0.01 |
| XLU20260612C00044000 | 44.00 | 0.23 | 0.50 | 0.44 | 17 | 115 | 17.23% | 0.46 | 0.33 | -0.03 | 0.03 | 0.00 |
| XLU20260612C00044500 | 44.50 | 0.06 | 0.39 | 0.29 | 85 | 171 | 16.58% | 0.30 | 0.30 | -0.02 | 0.02 | 0.00 |
| XLU20260612C00045000 | 45.00 | 0.00 | 0.26 | 0.10 | 206 | 264 | 17.97% | 0.19 | 0.22 | -0.02 | 0.02 | 0.00 |
| XLU20260612C00045500 | 45.50 | 0.02 | 0.15 | 0.10 | 72 | 76 | 18.93% | 0.11 | 0.15 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00046000 | 46.00 | 0.00 | 0.05 | 0.05 | 6 | 92 | 18.79% | 0.06 | 0.09 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00046500 | 46.50 | 0.01 | 0.04 | 0.02 | 4 | 137 | 20.49% | 0.04 | 0.06 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00047000 | 47.00 | 0.00 | 0.29 | 0.01 | 1 | 124 | 27.41% | 0.06 | 0.06 | -0.01 | 0.01 | 0.00 |
| XLU20260612C00047500 | 47.50 | 0.00 | 1.09 | 0.00 | 0 | 32 | 63.27% | 0.23 | 0.07 | -0.07 | 0.02 | 0.00 |
| XLU20260612C00048000 | 48.00 | 0.00 | 4.80 | 0.00 | 0 | 12 | 72.32% | 0.23 | 0.06 | -0.08 | 0.02 | 0.00 |
| XLU20260612C00048500 | 48.50 | 0.00 | 0.84 | 0.00 | 0 | 5 | 53.52% | 0.13 | 0.06 | -0.04 | 0.01 | 0.00 |
| XLU20260612C00049000 | 49.00 | 0.00 | 1.22 | 0.00 | 0 | 7 | 67.70% | 0.16 | 0.05 | -0.06 | 0.02 | 0.00 |
| XLU20260612C00049500 | 49.50 | 0.00 | 1.37 | 0.00 | 0 | 16 | 77.81% | 0.18 | 0.05 | -0.08 | 0.02 | 0.00 |
| XLU20260612C00050000 | 50.00 | 0.00 | 1.30 | 0.00 | 0 | 5 | 79.83% | 0.17 | 0.04 | -0.08 | 0.02 | 0.00 |
| XLU20260612C00050500 | 50.50 | 0.00 | 0.99 | 0.00 | 0 | 2 | 78.10% | 0.14 | 0.04 | -0.07 | 0.02 | 0.00 |
| XLU20260612C00051000 | 51.00 | 0.00 | 1.29 | 0.00 | 0 | 6 | 85.36% | 0.15 | 0.04 | -0.07 | 0.02 | 0.00 |
| XLU20260612C00051500 | 51.50 | 0.00 | 1.17 | 0.00 | 0 | 3 | 87.06% | 0.14 | 0.04 | -0.07 | 0.02 | 0.00 |
| XLU20260612C00052000 | 52.00 | 0.00 | 1.67 | 0.00 | 0 | 0 | 93.94% | 0.14 | 0.03 | -0.08 | 0.02 | 0.00 |
| XLU20260612C00053000 | 53.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 101.63% | 0.14 | 0.03 | -0.08 | 0.02 | 0.00 |
| XLU20260612C00054000 | 54.00 | 0.00 | 0.05 | 0.00 | 0 | 0 | 61.15% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| XLU20260612C00055000 | 55.00 | 0.00 | 2.28 | 0.00 | 0 | 0 | 139.43% | 0.18 | 0.03 | -0.14 | 0.02 | 0.00 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XLU20260612P00025000 | 25.00 | 0.00 | 0.42 | 0.21 | 1 | 0 | 318.55% | -0.09 | 0.01 | -0.19 | 0.01 | -0.00 |
| XLU20260612P00030000 | 30.00 | 0.00 | 0.17 | 0.00 | 0 | 0 | 236.43% | -0.11 | 0.01 | -0.17 | 0.01 | -0.00 |
| XLU20260612P00035000 | 35.00 | 0.00 | 2.33 | 0.00 | 0 | 0 | 164.55% | -0.16 | 0.02 | -0.15 | 0.02 | -0.00 |
| XLU20260612P00037000 | 37.00 | 0.00 | 2.33 | 0.00 | 0 | 0 | 137.36% | -0.19 | 0.03 | -0.14 | 0.02 | -0.00 |
| XLU20260612P00038000 | 38.00 | 0.00 | 1.22 | 0.00 | 0 | 1 | 85.79% | -0.13 | 0.04 | -0.07 | 0.01 | -0.00 |
| XLU20260612P00039000 | 39.00 | 0.00 | 1.05 | 0.00 | 0 | 0 | 71.52% | -0.14 | 0.04 | -0.06 | 0.02 | -0.00 |
| XLU20260612P00040000 | 40.00 | 0.00 | 1.21 | 0.00 | 0 | 2 | 61.90% | -0.16 | 0.06 | -0.06 | 0.02 | -0.00 |
| XLU20260612P00040500 | 40.50 | 0.00 | 0.53 | 0.00 | 0 | 1 | 49.79% | -0.15 | 0.07 | -0.04 | 0.02 | -0.00 |
| XLU20260612P00041000 | 41.00 | 0.00 | 1.86 | 0.00 | 0 | 15 | 77.12% | -0.27 | 0.06 | -0.10 | 0.02 | -0.00 |
| XLU20260612P00041500 | 41.50 | 0.00 | 1.25 | 0.00 | 0 | 6 | 31.85% | -0.13 | 0.10 | -0.03 | 0.01 | -0.00 |
| XLU20260612P00042000 | 42.00 | 0.00 | 0.51 | 0.00 | 0 | 11 | 27.88% | -0.16 | 0.13 | -0.03 | 0.02 | -0.00 |
| XLU20260612P00042500 | 42.50 | 0.00 | 0.23 | 0.11 | 6 | 196 | 19.53% | -0.15 | 0.17 | -0.02 | 0.02 | -0.00 |
| XLU20260612P00043000 | 43.00 | 0.00 | 0.59 | 0.24 | 13 | 4,840 | 19.35% | -0.26 | 0.24 | -0.02 | 0.02 | -0.00 |
| XLU20260612P00043500 | 43.50 | 0.05 | 1.20 | 0.36 | 1,428 | 91 | 16.67% | -0.38 | 0.33 | -0.02 | 0.03 | -0.00 |
| XLU20260612P00044000 | 44.00 | 0.31 | 0.84 | 0.53 | 771 | 2,216 | 15.92% | -0.55 | 0.37 | -0.03 | 0.03 | -0.00 |
| XLU20260612P00044500 | 44.50 | 0.58 | 1.30 | 0.81 | 137 | 1,104 | 15.70% | -0.73 | 0.33 | -0.02 | 0.02 | -0.01 |
| XLU20260612P00045000 | 45.00 | 0.77 | 1.64 | 1.17 | 75 | 185 | 12.71% | -0.93 | 0.24 | -0.01 | 0.01 | -0.00 |
| XLU20260612P00045500 | 45.50 | 1.26 | 1.96 | 1.70 | 295 | 24 | 21.50% | -0.87 | 0.16 | -0.02 | 0.01 | -0.01 |
| XLU20260612P00046000 | 46.00 | 1.71 | 2.48 | 1.99 | 3 | 10 | 27.16% | -0.87 | 0.12 | -0.02 | 0.01 | -0.01 |
| XLU20260612P00046500 | 46.50 | 2.02 | 3.15 | 2.57 | 8 | 27 | 35.42% | -0.85 | 0.10 | -0.03 | 0.02 | -0.01 |
| XLU20260612P00047000 | 47.00 | 1.84 | 3.70 | 0.00 | 0 | 0 | 36.76% | -0.89 | 0.08 | -0.03 | 0.01 | -0.01 |
| XLU20260612P00047500 | 47.50 | 2.31 | 4.85 | 0.00 | 0 | 0 | 92.26% | -0.68 | 0.06 | -0.13 | 0.02 | -0.01 |
| XLU20260612P00048000 | 48.00 | 2.80 | 5.75 | 0.00 | 0 | 0 | 97.60% | -0.69 | 0.05 | -0.13 | 0.02 | -0.01 |
| XLU20260612P00048500 | 48.50 | 3.15 | 7.00 | 0.00 | 0 | 0 | 80.51% | -0.77 | 0.06 | -0.10 | 0.02 | -0.01 |
| XLU20260612P00049000 | 49.00 | 3.60 | 6.75 | 0.00 | 0 | 0 | 107.77% | -0.71 | 0.05 | -0.14 | 0.02 | -0.01 |
| XLU20260612P00049500 | 49.50 | 4.20 | 7.95 | 0.00 | 0 | 0 | 81.77% | -0.81 | 0.05 | -0.09 | 0.02 | -0.01 |
| XLU20260612P00050000 | 50.00 | 4.60 | 7.75 | 0.00 | 0 | 0 | 117.35% | -0.73 | 0.04 | -0.15 | 0.02 | -0.01 |
| XLU20260612P00050500 | 50.50 | 5.15 | 8.25 | 0.00 | 0 | 0 | 121.94% | -0.74 | 0.04 | -0.15 | 0.02 | -0.01 |
| XLU20260612P00051000 | 51.00 | 5.60 | 8.75 | 0.00 | 0 | 0 | 126.42% | -0.74 | 0.04 | -0.16 | 0.02 | -0.01 |
| XLU20260612P00051500 | 51.50 | 6.05 | 9.25 | 0.00 | 0 | 0 | 130.79% | -0.75 | 0.04 | -0.16 | 0.02 | -0.01 |
| XLU20260612P00052000 | 52.00 | 6.50 | 9.75 | 0.00 | 0 | 0 | 135.06% | -0.76 | 0.03 | -0.16 | 0.02 | -0.01 |
| XLU20260612P00053000 | 53.00 | 7.20 | 10.75 | 0.00 | 0 | 0 | 143.34% | -0.77 | 0.03 | -0.17 | 0.02 | -0.01 |
| XLU20260612P00054000 | 54.00 | 8.15 | 11.75 | 0.00 | 0 | 0 | 151.27% | -0.77 | 0.03 | -0.17 | 0.02 | -0.01 |
| XLU20260612P00055000 | 55.00 | 9.00 | 12.95 | 0.00 | 0 | 0 | 158.91% | -0.78 | 0.03 | -0.18 | 0.02 | -0.01 |
