Expirare
Puts
pentru data pieței June 05, 2026
Calls
pentru data pieței June 05, 2026
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XCEM20260618P00027000 | 27.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 259.48% | -0.07 | 0.01 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00028000 | 28.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 246.73% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00029000 | 29.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 234.40% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00030000 | 30.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 222.46% | -0.08 | 0.01 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00031000 | 31.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 210.88% | -0.09 | 0.01 | -0.12 | 0.01 | -0.00 |
| XCEM20260618P00032000 | 32.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 199.62% | -0.09 | 0.01 | -0.12 | 0.02 | -0.00 |
| XCEM20260618P00033000 | 33.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 188.66% | -0.10 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00034000 | 34.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 177.97% | -0.10 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00035000 | 35.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 167.52% | -0.11 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00036000 | 36.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 157.28% | -0.12 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00037000 | 37.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 147.24% | -0.12 | 0.01 | -0.11 | 0.02 | -0.00 |
| XCEM20260618P00038000 | 38.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 137.37% | -0.13 | 0.02 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00039000 | 39.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 128.86% | -0.14 | 0.02 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00040000 | 40.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 118.04% | -0.15 | 0.02 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00041000 | 41.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 109.63% | -0.16 | 0.02 | -0.10 | 0.02 | -0.00 |
| XCEM20260618P00042000 | 42.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 100.12% | -0.18 | 0.03 | -0.09 | 0.02 | -0.00 |
| XCEM20260618P00043000 | 43.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 91.62% | -0.19 | 0.03 | -0.09 | 0.03 | -0.00 |
| XCEM20260618P00044000 | 44.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 82.05% | -0.21 | 0.04 | -0.09 | 0.03 | -0.00 |
| XCEM20260618P00045000 | 45.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 71.50% | -0.23 | 0.05 | -0.08 | 0.03 | -0.00 |
| XCEM20260618P00046000 | 46.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 62.54% | -0.26 | 0.06 | -0.07 | 0.03 | -0.00 |
| XCEM20260618P00047000 | 47.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 53.92% | -0.31 | 0.07 | -0.07 | 0.03 | -0.00 |
| XCEM20260618P00048000 | 48.00 | 0.00 | 2.75 | 0.00 | 0 | 0 | 44.48% | -0.37 | 0.09 | -0.06 | 0.03 | -0.01 |
| XCEM20260618P00049000 | 49.00 | 0.00 | 3.20 | 0.00 | 0 | 0 | 34.33% | -0.47 | 0.13 | -0.05 | 0.04 | -0.01 |
| XCEM20260618P00050000 | 50.00 | 0.35 | 3.70 | 0.00 | 0 | 0 | 23.27% | -0.67 | 0.21 | -0.04 | 0.03 | -0.01 |
| XCEM20260618P00051000 | 51.00 | 0.95 | 4.40 | 0.00 | 0 | 0 | 36.39% | -0.71 | 0.12 | -0.05 | 0.03 | -0.01 |
| XCEM20260618P00052000 | 52.00 | 1.30 | 5.00 | 0.00 | 0 | 0 | 35.13% | -0.82 | 0.11 | -0.04 | 0.02 | -0.01 |
| XCEM20260618P00053000 | 53.00 | 2.25 | 6.10 | 0.00 | 0 | 0 | 36.35% | -0.90 | 0.09 | -0.04 | 0.02 | -0.01 |
| XCEM20260618P00054000 | 54.00 | 3.10 | 6.70 | 0.00 | 0 | 0 | 99.67% | -0.66 | 0.04 | -0.14 | 0.03 | -0.01 |
| XCEM20260618P00055000 | 55.00 | 4.10 | 7.90 | 0.00 | 0 | 0 | 101.51% | -0.69 | 0.04 | -0.13 | 0.03 | -0.01 |
| XCEM20260618P00056000 | 56.00 | 5.20 | 7.80 | 0.00 | 0 | 0 | 85.60% | -0.77 | 0.04 | -0.10 | 0.03 | -0.01 |
| Contracta | Grevă | Licitați | Cere | Ultimul | Volum | HEI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| XCEM20260618C00027000 | 27.00 | 21.20 | 24.00 | 0.00 | 0 | 0 | 186.80% | 0.98 | 0.00 | -0.04 | 0.01 | 0.01 |
| XCEM20260618C00028000 | 28.00 | 20.30 | 22.70 | 0.00 | 0 | 0 | 176.76% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| XCEM20260618C00029000 | 29.00 | 18.00 | 22.00 | 0.00 | 0 | 0 | 167.05% | 0.97 | 0.00 | -0.04 | 0.01 | 0.01 |
| XCEM20260618C00030000 | 30.00 | 17.30 | 20.70 | 0.00 | 0 | 0 | 157.66% | 0.97 | 0.01 | -0.04 | 0.01 | 0.01 |
| XCEM20260618C00031000 | 31.00 | 16.80 | 19.90 | 0.00 | 0 | 0 | 121.69% | 0.99 | 0.00 | -0.01 | 0.00 | 0.01 |
| XCEM20260618C00032000 | 32.00 | 15.40 | 18.90 | 0.00 | 0 | 0 | 151.35% | 0.96 | 0.01 | -0.05 | 0.01 | 0.01 |
| XCEM20260618C00033000 | 33.00 | 14.40 | 18.00 | 0.00 | 0 | 0 | 142.26% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| XCEM20260618C00034000 | 34.00 | 13.40 | 16.90 | 0.00 | 0 | 0 | 133.41% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| XCEM20260618C00035000 | 35.00 | 12.40 | 15.90 | 0.00 | 0 | 0 | 124.76% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| XCEM20260618C00036000 | 36.00 | 11.10 | 14.90 | 0.00 | 0 | 0 | 192.13% | 0.86 | 0.01 | -0.16 | 0.02 | 0.01 |
| XCEM20260618C00037000 | 37.00 | 10.00 | 13.90 | 0.00 | 0 | 0 | 180.67% | 0.85 | 0.01 | -0.15 | 0.02 | 0.01 |
| XCEM20260618C00038000 | 38.00 | 9.60 | 12.90 | 0.00 | 0 | 0 | 169.41% | 0.84 | 0.02 | -0.15 | 0.02 | 0.01 |
| XCEM20260618C00039000 | 39.00 | 8.60 | 11.90 | 0.00 | 0 | 0 | 158.33% | 0.83 | 0.02 | -0.15 | 0.02 | 0.01 |
| XCEM20260618C00040000 | 40.00 | 7.50 | 11.00 | 0.00 | 0 | 0 | 147.39% | 0.82 | 0.02 | -0.14 | 0.02 | 0.01 |
| XCEM20260618C00041000 | 41.00 | 6.40 | 10.00 | 0.00 | 0 | 0 | 38.85% | 1.00 | 0.00 | -0.00 | 0.00 | 0.01 |
| XCEM20260618C00042000 | 42.00 | 6.20 | 9.00 | 0.00 | 0 | 0 | 71.64% | 0.90 | 0.03 | -0.05 | 0.02 | 0.01 |
| XCEM20260618C00043000 | 43.00 | 4.90 | 8.00 | 0.00 | 0 | 0 | 50.88% | 0.93 | 0.03 | -0.02 | 0.01 | 0.01 |
| XCEM20260618C00044000 | 44.00 | 4.30 | 7.20 | 0.00 | 0 | 0 | 55.92% | 0.87 | 0.04 | -0.04 | 0.02 | 0.01 |
| XCEM20260618C00045000 | 45.00 | 2.65 | 6.20 | 0.00 | 0 | 0 | 45.62% | 0.87 | 0.05 | -0.03 | 0.02 | 0.01 |
| XCEM20260618C00046000 | 46.00 | 2.00 | 5.30 | 0.00 | 0 | 0 | 37.82% | 0.85 | 0.07 | -0.03 | 0.02 | 0.01 |
| XCEM20260618C00047000 | 47.00 | 0.65 | 4.60 | 0.00 | 0 | 0 | 40.59% | 0.75 | 0.09 | -0.05 | 0.03 | 0.01 |
| XCEM20260618C00048000 | 48.00 | 0.55 | 3.80 | 0.00 | 0 | 0 | 38.30% | 0.66 | 0.10 | -0.05 | 0.03 | 0.01 |
| XCEM20260618C00049000 | 49.00 | 0.00 | 2.95 | 0.00 | 0 | 0 | 36.26% | 0.55 | 0.12 | -0.05 | 0.04 | 0.01 |
| XCEM20260618C00050000 | 50.00 | 0.00 | 2.60 | 0.00 | 0 | 0 | 44.10% | 0.45 | 0.10 | -0.06 | 0.04 | 0.01 |
| XCEM20260618C00051000 | 51.00 | 0.15 | 2.35 | 0.00 | 0 | 47 | 50.40% | 0.38 | 0.08 | -0.07 | 0.04 | 0.01 |
| XCEM20260618C00052000 | 52.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 55.16% | 0.33 | 0.07 | -0.07 | 0.03 | 0.01 |
| XCEM20260618C00053000 | 53.00 | 0.10 | 2.00 | 0.00 | 0 | 1 | 64.16% | 0.30 | 0.06 | -0.08 | 0.03 | 0.00 |
| XCEM20260618C00054000 | 54.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 68.58% | 0.27 | 0.05 | -0.08 | 0.03 | 0.00 |
| XCEM20260618C00055000 | 55.00 | 0.10 | 1.90 | 0.00 | 0 | 1 | 77.38% | 0.25 | 0.04 | -0.09 | 0.03 | 0.00 |
| XCEM20260618C00056000 | 56.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 82.40% | 0.23 | 0.04 | -0.09 | 0.03 | 0.00 |
