Wygaśnięcie
Calls
dla daty rynkowej June 04, 2026
Puts
dla daty rynkowej June 04, 2026
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NCLH20260612C00010000 | 10.00 | 8.45 | 9.80 | 0.00 | 0 | 14 | 325.54% | 0.94 | 0.01 | -0.06 | 0.00 | 0.00 |
| NCLH20260612C00011000 | 11.00 | 7.65 | 8.45 | 7.85 | 13 | 6 | 270.56% | 0.94 | 0.02 | -0.05 | 0.00 | 0.00 |
| NCLH20260612C00012000 | 12.00 | 6.60 | 7.45 | 6.95 | 2 | 63 | 260.49% | 0.92 | 0.02 | -0.07 | 0.00 | 0.00 |
| NCLH20260612C00013000 | 13.00 | 5.50 | 6.80 | 0.00 | 0 | 6 | 213.96% | 0.92 | 0.03 | -0.06 | 0.00 | 0.00 |
| NCLH20260612C00013500 | 13.50 | 4.90 | 6.20 | 0.00 | 0 | 0 | 159.51% | 0.94 | 0.02 | -0.03 | 0.00 | 0.00 |
| NCLH20260612C00014000 | 14.00 | 4.55 | 5.95 | 0.00 | 0 | 39 | 145.81% | 0.94 | 0.03 | -0.03 | 0.00 | 0.00 |
| NCLH20260612C00014500 | 14.50 | 4.05 | 5.45 | 0.00 | 0 | 9 | 132.46% | 0.93 | 0.03 | -0.03 | 0.00 | 0.00 |
| NCLH20260612C00015000 | 15.00 | 3.60 | 5.15 | 0.00 | 0 | 104 | 125.58% | 0.92 | 0.04 | -0.03 | 0.00 | 0.00 |
| NCLH20260612C00015500 | 15.50 | 3.05 | 4.25 | 0.00 | 0 | 19 | 159.70% | 0.84 | 0.05 | -0.07 | 0.01 | 0.00 |
| NCLH20260612C00016000 | 16.00 | 2.61 | 3.50 | 2.93 | 21 | 167 | 121.45% | 0.86 | 0.06 | -0.05 | 0.01 | 0.00 |
| NCLH20260612C00016500 | 16.50 | 1.87 | 3.00 | 0.00 | 0 | 36 | 103.88% | 0.85 | 0.08 | -0.04 | 0.01 | 0.00 |
| NCLH20260612C00017000 | 17.00 | 1.74 | 2.60 | 2.04 | 5 | 470 | 92.31% | 0.82 | 0.10 | -0.04 | 0.01 | 0.00 |
| NCLH20260612C00017500 | 17.50 | 1.00 | 2.31 | 0.00 | 0 | 12 | 57.51% | 0.86 | 0.14 | -0.02 | 0.01 | 0.00 |
| NCLH20260612C00018000 | 18.00 | 1.20 | 1.65 | 1.39 | 113 | 728 | 60.29% | 0.77 | 0.18 | -0.03 | 0.01 | 0.00 |
| NCLH20260612C00018500 | 18.50 | 0.84 | 1.25 | 1.01 | 28 | 272 | 61.99% | 0.66 | 0.21 | -0.04 | 0.01 | 0.00 |
| NCLH20260612C00019000 | 19.00 | 0.60 | 0.76 | 0.70 | 206 | 600 | 56.18% | 0.55 | 0.25 | -0.04 | 0.01 | 0.00 |
| NCLH20260612C00019500 | 19.50 | 0.44 | 0.52 | 0.51 | 1,053 | 255 | 55.53% | 0.43 | 0.25 | -0.04 | 0.01 | 0.00 |
| NCLH20260612C00020000 | 20.00 | 0.28 | 0.34 | 0.33 | 418 | 341 | 55.37% | 0.31 | 0.22 | -0.04 | 0.01 | 0.00 |
| NCLH20260612C00020500 | 20.50 | 0.15 | 0.21 | 0.16 | 143 | 118 | 54.15% | 0.21 | 0.19 | -0.03 | 0.01 | 0.00 |
| NCLH20260612C00021000 | 21.00 | 0.09 | 0.13 | 0.10 | 258 | 169 | 53.56% | 0.13 | 0.14 | -0.02 | 0.01 | 0.00 |
| NCLH20260612C00021500 | 21.50 | 0.03 | 0.09 | 0.00 | 0 | 25 | 106.61% | 0.26 | 0.11 | -0.06 | 0.01 | 0.00 |
| NCLH20260612C00022000 | 22.00 | 0.00 | 0.08 | 0.05 | 2 | 52 | 59.81% | 0.06 | 0.07 | -0.01 | 0.00 | 0.00 |
| NCLH20260612C00022500 | 22.50 | 0.00 | 0.22 | 0.00 | 0 | 0 | 99.38% | 0.15 | 0.08 | -0.04 | 0.01 | 0.00 |
| NCLH20260612C00023000 | 23.00 | 0.00 | 0.13 | 0.00 | 0 | 1 | 80.08% | 0.07 | 0.06 | -0.02 | 0.00 | 0.00 |
| NCLH20260612C00024000 | 24.00 | 0.00 | 0.05 | 0.00 | 0 | 50 | 78.91% | 0.03 | 0.03 | -0.01 | 0.00 | 0.00 |
| NCLH20260612C00025000 | 25.00 | 0.00 | 0.23 | 0.00 | 0 | 1 | 120.51% | 0.08 | 0.04 | -0.03 | 0.00 | 0.00 |
| NCLH20260612C00026000 | 26.00 | 0.00 | 0.95 | 0.00 | 0 | 54 | 194.96% | 0.18 | 0.05 | -0.09 | 0.01 | 0.00 |
| NCLH20260612C00027000 | 27.00 | 0.00 | 0.01 | 0.00 | 0 | 27 | 90.87% | 0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| NCLH20260612C00028000 | 28.00 | 0.00 | 0.09 | 0.00 | 0 | 17 | 132.51% | 0.03 | 0.02 | -0.02 | 0.00 | 0.00 |
| NCLH20260612C00030000 | 30.00 | 0.00 | 1.55 | 0.00 | 0 | 5 | 277.30% | 0.19 | 0.03 | -0.13 | 0.01 | 0.00 |
| Kontrakt | Trafienie | Cena bid | Cena ask | Ostatni | Wolumen | Ol | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| NCLH20260612P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 1 | 355.82% | -0.07 | 0.01 | -0.08 | 0.00 | -0.00 |
| NCLH20260612P00011000 | 11.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 312.85% | -0.08 | 0.02 | -0.08 | 0.00 | -0.00 |
| NCLH20260612P00012000 | 12.00 | 0.00 | 0.75 | 0.00 | 0 | 42 | 273.44% | -0.09 | 0.02 | -0.08 | 0.00 | -0.00 |
| NCLH20260612P00013000 | 13.00 | 0.00 | 0.17 | 0.02 | 7 | 141 | 161.97% | -0.04 | 0.02 | -0.02 | 0.00 | -0.00 |
| NCLH20260612P00013500 | 13.50 | 0.00 | 0.26 | 0.00 | 0 | 4 | 211.66% | -0.10 | 0.03 | -0.07 | 0.01 | -0.00 |
| NCLH20260612P00014000 | 14.00 | 0.01 | 0.02 | 0.01 | 15 | 273 | 99.94% | -0.01 | 0.01 | -0.01 | 0.00 | -0.00 |
| NCLH20260612P00014500 | 14.50 | 0.00 | 0.03 | 0.00 | 0 | 11 | 149.51% | -0.09 | 0.04 | -0.04 | 0.00 | -0.00 |
| NCLH20260612P00015000 | 15.00 | 0.00 | 0.10 | 0.05 | 26 | 384 | 75.79% | -0.01 | 0.02 | -0.00 | 0.00 | -0.00 |
| NCLH20260612P00015500 | 15.50 | 0.00 | 0.06 | 0.08 | 1 | 16 | 79.72% | -0.03 | 0.03 | -0.01 | 0.00 | -0.00 |
| NCLH20260612P00016000 | 16.00 | 0.02 | 0.13 | 0.07 | 91 | 1,987 | 85.82% | -0.07 | 0.06 | -0.02 | 0.00 | -0.00 |
| NCLH20260612P00016500 | 16.50 | 0.00 | 0.13 | 0.04 | 9 | 736 | 64.78% | -0.06 | 0.06 | -0.01 | 0.00 | -0.00 |
| NCLH20260612P00017000 | 17.00 | 0.03 | 0.15 | 0.09 | 59 | 1,230 | 60.42% | -0.09 | 0.09 | -0.02 | 0.00 | -0.00 |
| NCLH20260612P00017500 | 17.50 | 0.12 | 0.18 | 0.13 | 374 | 217 | 60.88% | -0.15 | 0.14 | -0.03 | 0.01 | -0.00 |
| NCLH20260612P00018000 | 18.00 | 0.21 | 0.25 | 0.22 | 95 | 231 | 59.35% | -0.23 | 0.18 | -0.03 | 0.01 | -0.00 |
| NCLH20260612P00018500 | 18.50 | 0.33 | 0.40 | 0.36 | 30 | 346 | 58.32% | -0.33 | 0.22 | -0.04 | 0.01 | -0.00 |
| NCLH20260612P00019000 | 19.00 | 0.46 | 0.59 | 0.57 | 313 | 97 | 58.11% | -0.45 | 0.24 | -0.04 | 0.01 | -0.00 |
| NCLH20260612P00019500 | 19.50 | 0.77 | 0.85 | 0.93 | 25 | 1 | 52.01% | -0.58 | 0.27 | -0.04 | 0.01 | -0.00 |
| NCLH20260612P00020000 | 20.00 | 0.80 | 1.84 | 0.00 | 0 | 52 | 70.45% | -0.65 | 0.19 | -0.05 | 0.01 | -0.00 |
| NCLH20260612P00020500 | 20.50 | 0.86 | 2.34 | 0.00 | 0 | 0 | 73.09% | -0.72 | 0.16 | -0.04 | 0.01 | -0.00 |
| NCLH20260612P00021000 | 21.00 | 1.65 | 3.50 | 2.29 | 6 | 5 | 103.17% | -0.70 | 0.12 | -0.06 | 0.01 | -0.00 |
| NCLH20260612P00021500 | 21.50 | 2.15 | 4.20 | 0.00 | 0 | 0 | 95.26% | -0.78 | 0.11 | -0.05 | 0.01 | -0.00 |
| NCLH20260612P00022000 | 22.00 | 2.65 | 4.15 | 3.06 | 1 | 1 | 96.82% | -0.82 | 0.10 | -0.05 | 0.01 | -0.00 |
| NCLH20260612P00022500 | 22.50 | 3.15 | 4.60 | 0.00 | 0 | 0 | 113.17% | -0.81 | 0.09 | -0.05 | 0.01 | -0.00 |
| NCLH20260612P00023000 | 23.00 | 3.35 | 5.95 | 4.12 | 2 | 3 | 115.49% | -0.84 | 0.08 | -0.05 | 0.01 | -0.00 |
| NCLH20260612P00024000 | 24.00 | 4.45 | 6.60 | 0.00 | 0 | 1 | 115.17% | -0.89 | 0.06 | -0.04 | 0.01 | -0.00 |
| NCLH20260612P00025000 | 25.00 | 5.35 | 7.10 | 6.18 | 1 | 1 | 163.56% | -0.84 | 0.05 | -0.07 | 0.01 | -0.00 |
| NCLH20260612P00026000 | 26.00 | 6.50 | 8.15 | 7.30 | 2 | 3 | 206.34% | -0.80 | 0.05 | -0.10 | 0.01 | -0.00 |
| NCLH20260612P00027000 | 27.00 | 7.45 | 9.55 | 0.00 | 0 | 1 | 211.53% | -0.83 | 0.04 | -0.09 | 0.01 | -0.00 |
| NCLH20260612P00028000 | 28.00 | 8.40 | 10.05 | 9.10 | 4 | 0 | 202.59% | -0.87 | 0.04 | -0.07 | 0.01 | -0.00 |
| NCLH20260612P00030000 | 30.00 | 10.30 | 12.40 | 11.35 | 2 | 0 | 258.75% | -0.84 | 0.03 | -0.11 | 0.01 | -0.00 |
