Verfall
Puts
für June 03, 2026
Calls
für June 03, 2026
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZSL20260612P00001000 | 1.00 | 0.00 | 0.20 | 0.10 | 19 | 122 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZSL20260612P00002000 | 2.00 | 0.00 | 0.25 | 0.10 | 18 | 42 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZSL20260612P00003000 | 3.00 | 0.00 | 0.15 | 0.00 | 0 | 13 | 647.14% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZSL20260612P00004000 | 4.00 | 0.00 | 0.15 | 0.15 | 3 | 3 | 551.00% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZSL20260612P00005000 | 5.00 | 0.00 | 0.15 | 0.00 | 0 | 1 | 478.55% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZSL20260612P00006000 | 6.00 | 0.00 | 0.40 | 0.20 | 1 | 5 | 441.95% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00007000 | 7.00 | 0.00 | 0.20 | 0.00 | 0 | 2 | 391.13% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00008000 | 8.00 | 0.00 | 0.20 | 0.05 | 2 | 3 | 347.51% | -0.02 | 0.00 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00009000 | 9.00 | 0.00 | 0.15 | 0.03 | 2 | 3 | 293.77% | -0.02 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZSL20260612P00010000 | 10.00 | 0.00 | 0.20 | 0.00 | 0 | 1 | 275.12% | -0.02 | 0.01 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00011000 | 11.00 | 0.00 | 0.25 | 0.00 | 0 | 3 | 255.22% | -0.03 | 0.01 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00012000 | 12.00 | 0.00 | 0.25 | 0.05 | 2 | 3 | 225.92% | -0.04 | 0.01 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00013000 | 13.00 | 0.00 | 0.45 | 0.08 | 2 | 3 | 167.05% | -0.02 | 0.01 | -0.02 | 0.00 | -0.00 |
| ZSL20260612P00014000 | 14.00 | 0.00 | 0.25 | 0.00 | 0 | 0 | 173.53% | -0.05 | 0.02 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00014500 | 14.50 | 0.00 | 0.50 | 0.00 | 0 | 2 | 168.34% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00015000 | 15.00 | 0.00 | 0.30 | 0.00 | 0 | 5 | 156.23% | -0.06 | 0.02 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00015500 | 15.50 | 0.00 | 0.50 | 0.08 | 2 | 0 | 144.42% | -0.07 | 0.03 | -0.03 | 0.00 | -0.00 |
| ZSL20260612P00016000 | 16.00 | 0.00 | 0.35 | 0.11 | 5 | 44 | 138.22% | -0.08 | 0.03 | -0.04 | 0.00 | -0.00 |
| ZSL20260612P00016500 | 16.50 | 0.00 | 0.50 | 0.10 | 10 | 0 | 110.14% | -0.06 | 0.03 | -0.02 | 0.00 | -0.00 |
| ZSL20260612P00017000 | 17.00 | 0.00 | 0.30 | 0.10 | 1 | 13 | 119.61% | -0.10 | 0.04 | -0.04 | 0.01 | -0.00 |
| ZSL20260612P00017500 | 17.50 | 0.00 | 0.40 | 0.18 | 4 | 14 | 103.90% | -0.10 | 0.05 | -0.03 | 0.01 | -0.00 |
| ZSL20260612P00018000 | 18.00 | 0.00 | 0.45 | 0.20 | 2 | 112 | 96.63% | -0.12 | 0.06 | -0.04 | 0.01 | -0.00 |
| ZSL20260612P00018500 | 18.50 | 0.00 | 0.70 | 0.30 | 4 | 0 | 98.25% | -0.16 | 0.07 | -0.04 | 0.01 | -0.00 |
| ZSL20260612P00019000 | 19.00 | 0.05 | 0.65 | 0.44 | 6 | 6 | 91.46% | -0.19 | 0.09 | -0.05 | 0.01 | -0.00 |
| ZSL20260612P00019500 | 19.50 | 0.20 | 0.80 | 0.40 | 9 | 10 | 93.17% | -0.25 | 0.10 | -0.06 | 0.01 | -0.00 |
| ZSL20260612P00020000 | 20.00 | 0.30 | 1.10 | 0.60 | 5 | 3 | 87.66% | -0.30 | 0.12 | -0.06 | 0.01 | -0.00 |
| ZSL20260612P00020500 | 20.50 | 0.10 | 2.00 | 0.00 | 0 | 2 | 115.94% | -0.38 | 0.10 | -0.08 | 0.01 | -0.00 |
| ZSL20260612P00021000 | 21.00 | 0.50 | 1.45 | 1.21 | 1 | 0 | 88.28% | -0.43 | 0.13 | -0.07 | 0.01 | -0.00 |
| ZSL20260612P00021500 | 21.50 | 0.75 | 1.70 | 0.00 | 0 | 6 | 91.27% | -0.49 | 0.13 | -0.07 | 0.01 | -0.00 |
| ZSL20260612P00022000 | 22.00 | 1.05 | 2.75 | 1.54 | 1 | 0 | 112.58% | -0.53 | 0.10 | -0.08 | 0.01 | -0.00 |
| ZSL20260612P00022500 | 22.50 | 0.75 | 3.20 | 0.00 | 0 | 2 | 92.06% | -0.62 | 0.12 | -0.07 | 0.01 | -0.00 |
| ZSL20260612P00023000 | 23.00 | 1.60 | 3.50 | 0.00 | 0 | 1 | 112.34% | -0.63 | 0.10 | -0.08 | 0.01 | -0.00 |
| ZSL20260612P00023500 | 23.50 | 2.00 | 3.90 | 0.00 | 0 | 0 | 123.90% | -0.65 | 0.09 | -0.09 | 0.01 | -0.00 |
| ZSL20260612P00024000 | 24.00 | 2.65 | 3.50 | 0.00 | 0 | 0 | 82.13% | -0.80 | 0.10 | -0.04 | 0.01 | -0.00 |
| ZSL20260612P00024500 | 24.50 | 2.70 | 4.80 | 0.00 | 0 | 0 | 127.57% | -0.72 | 0.08 | -0.08 | 0.01 | -0.00 |
| ZSL20260612P00025000 | 25.00 | 3.30 | 4.60 | 0.00 | 0 | 0 | 95.85% | -0.83 | 0.08 | -0.04 | 0.01 | -0.01 |
| ZSL20260612P00025500 | 25.50 | 3.80 | 5.70 | 0.00 | 0 | 0 | 145.77% | -0.74 | 0.06 | -0.09 | 0.01 | -0.00 |
| ZSL20260612P00026000 | 26.00 | 4.10 | 6.40 | 0.00 | 0 | 0 | 144.49% | -0.77 | 0.06 | -0.08 | 0.01 | -0.01 |
| ZSL20260612P00026500 | 26.50 | 4.60 | 6.70 | 0.00 | 0 | 0 | 152.45% | -0.78 | 0.06 | -0.08 | 0.01 | -0.01 |
| ZSL20260612P00027000 | 27.00 | 5.10 | 7.10 | 0.00 | 0 | 0 | 154.81% | -0.80 | 0.05 | -0.08 | 0.01 | -0.01 |
| ZSL20260612P00027500 | 27.50 | 5.60 | 7.60 | 0.00 | 0 | 0 | 162.09% | -0.80 | 0.05 | -0.08 | 0.01 | -0.01 |
| ZSL20260612P00028000 | 28.00 | 6.10 | 8.00 | 0.00 | 0 | 0 | 163.45% | -0.82 | 0.05 | -0.08 | 0.01 | -0.01 |
| ZSL20260612P00028500 | 28.50 | 6.70 | 8.80 | 0.00 | 0 | 0 | 181.53% | -0.80 | 0.04 | -0.09 | 0.01 | -0.01 |
| ZSL20260612P00029000 | 29.00 | 7.10 | 9.10 | 0.00 | 0 | 0 | 182.55% | -0.82 | 0.04 | -0.09 | 0.01 | -0.01 |
| ZSL20260612P00030000 | 30.00 | 8.20 | 10.30 | 0.00 | 0 | 0 | 201.03% | -0.82 | 0.04 | -0.10 | 0.01 | -0.01 |
| ZSL20260612P00031000 | 31.00 | 9.00 | 11.00 | 0.00 | 0 | 0 | 194.43% | -0.85 | 0.03 | -0.08 | 0.01 | -0.01 |
| ZSL20260612P00032000 | 32.00 | 10.00 | 12.60 | 0.00 | 0 | 0 | 230.56% | -0.82 | 0.03 | -0.11 | 0.01 | -0.01 |
| ZSL20260612P00033000 | 33.00 | 10.90 | 13.20 | 0.00 | 0 | 0 | 208.79% | -0.87 | 0.03 | -0.07 | 0.01 | -0.01 |
| ZSL20260612P00034000 | 34.00 | 12.00 | 14.20 | 0.00 | 0 | 0 | 226.04% | -0.87 | 0.03 | -0.08 | 0.01 | -0.01 |
| ZSL20260612P00035000 | 35.00 | 13.00 | 15.30 | 14.15 | 1 | 1 | 242.78% | -0.86 | 0.03 | -0.09 | 0.01 | -0.01 |
| ZSL20260612P00036000 | 36.00 | 14.00 | 16.20 | 0.00 | 0 | 0 | 244.92% | -0.87 | 0.02 | -0.09 | 0.01 | -0.01 |
| ZSL20260612P00037000 | 37.00 | 14.90 | 17.70 | 0.00 | 0 | 0 | 281.30% | -0.84 | 0.02 | -0.12 | 0.01 | -0.01 |
| ZSL20260612P00038000 | 38.00 | 15.90 | 18.50 | 0.00 | 0 | 0 | 276.92% | -0.86 | 0.02 | -0.11 | 0.01 | -0.01 |
| ZSL20260612P00039000 | 39.00 | 16.90 | 19.50 | 0.00 | 0 | 0 | 285.38% | -0.86 | 0.02 | -0.11 | 0.01 | -0.01 |
| Vertrag | Streiks | Gebot | Fragen | Letzte | Volumen | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZSL20260612C00001000 | 1.00 | 18.60 | 21.20 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZSL20260612C00002000 | 2.00 | 17.60 | 20.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZSL20260612C00003000 | 3.00 | 16.60 | 19.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZSL20260612C00004000 | 4.00 | 15.60 | 18.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZSL20260612C00005000 | 5.00 | 14.60 | 17.20 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| ZSL20260612C00006000 | 6.00 | 13.60 | 16.20 | 0.00 | 0 | 0 | 757.82% | 0.95 | 0.00 | -0.14 | 0.00 | 0.00 |
| ZSL20260612C00007000 | 7.00 | 12.90 | 15.20 | 0.00 | 0 | 0 | 671.84% | 0.94 | 0.01 | -0.14 | 0.00 | 0.00 |
| ZSL20260612C00008000 | 8.00 | 11.90 | 14.10 | 0.00 | 0 | 0 | 575.65% | 0.94 | 0.01 | -0.13 | 0.00 | 0.00 |
| ZSL20260612C00009000 | 9.00 | 10.90 | 13.20 | 0.00 | 0 | 0 | 537.39% | 0.92 | 0.01 | -0.14 | 0.00 | 0.00 |
| ZSL20260612C00010000 | 10.00 | 9.90 | 12.10 | 0.00 | 0 | 0 | 420.27% | 0.93 | 0.01 | -0.10 | 0.00 | 0.00 |
| ZSL20260612C00011000 | 11.00 | 9.00 | 11.10 | 0.00 | 0 | 0 | 331.81% | 0.94 | 0.01 | -0.08 | 0.00 | 0.00 |
| ZSL20260612C00012000 | 12.00 | 8.00 | 10.10 | 0.00 | 0 | 0 | 295.66% | 0.93 | 0.01 | -0.07 | 0.00 | 0.00 |
| ZSL20260612C00013000 | 13.00 | 7.00 | 9.10 | 0.00 | 0 | 0 | 262.27% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| ZSL20260612C00014000 | 14.00 | 6.00 | 8.10 | 0.00 | 0 | 0 | 231.14% | 0.91 | 0.02 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00014500 | 14.50 | 5.50 | 7.60 | 0.00 | 0 | 0 | 216.28% | 0.90 | 0.02 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00015000 | 15.00 | 5.00 | 7.10 | 0.00 | 0 | 0 | 201.82% | 0.90 | 0.03 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00015500 | 15.50 | 4.70 | 6.50 | 0.00 | 0 | 1 | 203.16% | 0.88 | 0.03 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00016000 | 16.00 | 4.40 | 6.20 | 5.03 | 1 | 7 | 188.64% | 0.87 | 0.03 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00016500 | 16.50 | 3.70 | 5.60 | 4.66 | 1 | 1 | 187.43% | 0.84 | 0.04 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00017000 | 17.00 | 3.80 | 5.10 | 0.00 | 0 | 3 | 147.13% | 0.86 | 0.05 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00017500 | 17.50 | 2.80 | 4.60 | 0.00 | 0 | 2 | 134.03% | 0.85 | 0.05 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00018000 | 18.00 | 2.80 | 4.10 | 3.48 | 87 | 80 | 83.77% | 0.92 | 0.06 | -0.03 | 0.00 | 0.00 |
| ZSL20260612C00018500 | 18.50 | 1.90 | 3.80 | 0.00 | 0 | 6 | 129.88% | 0.79 | 0.07 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00019000 | 19.00 | 2.20 | 3.70 | 2.64 | 1 | 4 | 136.98% | 0.74 | 0.07 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00019500 | 19.50 | 1.45 | 2.80 | 0.00 | 0 | 5 | 62.99% | 0.83 | 0.13 | -0.03 | 0.01 | 0.00 |
| ZSL20260612C00020000 | 20.00 | 1.55 | 2.00 | 2.00 | 27 | 22 | 84.48% | 0.71 | 0.12 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00020500 | 20.50 | 1.25 | 2.20 | 1.39 | 4 | 1 | 89.57% | 0.64 | 0.13 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00021000 | 21.00 | 0.95 | 1.60 | 1.36 | 77 | 18 | 91.44% | 0.57 | 0.13 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00021500 | 21.50 | 0.75 | 1.50 | 1.04 | 32 | 0 | 85.10% | 0.50 | 0.14 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00022000 | 22.00 | 0.55 | 0.90 | 0.66 | 1 | 7 | 76.13% | 0.42 | 0.15 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00022500 | 22.50 | 0.00 | 1.45 | 0.00 | 0 | 3 | 85.64% | 0.37 | 0.13 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00023000 | 23.00 | 0.15 | 0.65 | 0.55 | 4 | 4 | 85.26% | 0.31 | 0.12 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00023500 | 23.50 | 0.00 | 0.80 | 0.55 | 3 | 19 | 84.66% | 0.25 | 0.11 | -0.05 | 0.01 | 0.00 |
| ZSL20260612C00024000 | 24.00 | 0.00 | 0.65 | 0.29 | 11 | 34 | 81.44% | 0.19 | 0.10 | -0.04 | 0.01 | 0.00 |
| ZSL20260612C00024500 | 24.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 100.73% | 0.21 | 0.09 | -0.05 | 0.01 | 0.00 |
| ZSL20260612C00025000 | 25.00 | 0.10 | 0.50 | 0.23 | 97 | 10 | 103.75% | 0.19 | 0.08 | -0.05 | 0.01 | 0.00 |
| ZSL20260612C00025500 | 25.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 117.30% | 0.19 | 0.07 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00026000 | 26.00 | 0.00 | 0.20 | 0.11 | 9 | 18 | 86.26% | 0.08 | 0.05 | -0.02 | 0.01 | 0.00 |
| ZSL20260612C00026500 | 26.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 132.48% | 0.17 | 0.06 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00027000 | 27.00 | 0.00 | 0.90 | 0.38 | 6 | 6 | 139.64% | 0.17 | 0.05 | -0.06 | 0.01 | 0.00 |
| ZSL20260612C00027500 | 27.50 | 0.00 | 0.95 | 0.00 | 0 | 2 | 146.54% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00028000 | 28.00 | 0.00 | 0.85 | 0.38 | 2 | 3 | 156.30% | 0.16 | 0.05 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00028500 | 28.50 | 0.00 | 0.75 | 0.00 | 0 | 0 | 159.67% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00029000 | 29.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 165.93% | 0.15 | 0.04 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00030000 | 30.00 | 0.05 | 0.90 | 0.00 | 0 | 4 | 177.91% | 0.14 | 0.04 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00031000 | 31.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 189.25% | 0.13 | 0.03 | -0.07 | 0.01 | 0.00 |
| ZSL20260612C00032000 | 32.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 200.00% | 0.13 | 0.03 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00033000 | 33.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 210.24% | 0.13 | 0.03 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00034000 | 34.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 220.02% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00035000 | 35.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 229.38% | 0.12 | 0.03 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00036000 | 36.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 238.36% | 0.11 | 0.02 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00037000 | 37.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 246.97% | 0.11 | 0.02 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00038000 | 38.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 255.27% | 0.11 | 0.02 | -0.08 | 0.01 | 0.00 |
| ZSL20260612C00039000 | 39.00 | 0.00 | 0.80 | 0.00 | 0 | 0 | 263.25% | 0.11 | 0.02 | -0.09 | 0.01 | 0.00 |
