Derivados
Financieros

ACERINOX

CONTADO
Últ.Dif.Dif.(%)Refer.Máx.Min.Ant.FechaHora
11,2000+0,0400+0,3611,160011,280011,145011,160018/07/201810:45
FUTUROS 18/07/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
21 sep 2018Entrega2511,1411,2345 0   11,1611:00
Volumen Total0 
OPCIONES AMERICANAS 18/07/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
11:000 263,243,662620 jul 2018 - 7,75  0,0826 011:00
11:000 262,993,412620 jul 2018 - 8,00  0,0826 011:00
11:000 262,743,162620 jul 2018 - 8,25  0,0826 011:00
11:000 262,492,912620 jul 2018 - 8,50  0,0826 011:00
11:000 262,242,662620 jul 2018 - 8,75  0,0826 011:00
11:000 250,550,852520 jul 2018 - 10,50250,010,3125 011:00
11:000 250,090,392520 jul 2018 - 11,00250,010,3125 011:00
11:000 250,010,312520 jul 2018 - 11,50250,190,4925 011:00
11:000 250,010,312520 jul 2018 - 12,00       
11:000   0,082620 jul 2018 - 13,50262,092,5126 011:00
11:000   0,082620 jul 2018 - 14,00262,593,0126 011:00
11:000   0,082620 jul 2018 - 14,50263,093,5126 011:00
11:000   0,082620 jul 2018 - 15,00263,594,0126 011:00
11:000   0,082620 jul 2018 - 15,50264,094,5126 011:00
11:000 263,243,662617 ago 2018 - 7,75  0,0826 011:00
11:000 262,993,412617 ago 2018 - 8,00  0,0826 011:00
11:000 262,743,162617 ago 2018 - 8,25  0,0826 011:00
11:000 262,472,892617 ago 2018 - 8,50  0,0826 011:00
11:000 262,222,642617 ago 2018 - 8,75  0,0826 011:00
11:000 262,072,302617 ago 2018 - 9,00  0,0826 011:00
11:000 261,842,072617 ago 2018 - 9,25  0,0826 011:00
11:000 261,591,822617 ago 2018 - 9,50250,010,0826 011:00
11:000 261,331,562617 ago 2018 - 9,75250,010,0926 011:00
11:000 261,091,322617 ago 2018 - 10,00250,010,1026 011:00
11:000 250,680,882617 ago 2018 - 10,50250,040,1426 011:00
11:000 250,360,452617 ago 2018 - 11,00250,170,2726 011:00
11:000 250,110,202617 ago 2018 - 11,50250,420,5226 011:00
11:000 250,010,102617 ago 2018 - 12,00260,730,9626 011:00
11:000 250,010,082617 ago 2018 - 12,50261,211,4426 011:00
11:000 250,010,082617 ago 2018 - 13,00261,711,9426 011:00
11:000   0,082617 ago 2018 - 13,50262,122,5426 011:00
11:000   0,082617 ago 2018 - 14,00262,623,0426 011:00
11:000   0,082617 ago 2018 - 14,50263,123,5426 011:00
11:000   0,082617 ago 2018 - 15,00263,624,0426 011:00
11:000   0,082617 ago 2018 - 15,50264,124,5426 011:00
11:000 263,243,662621 sep 2018 - 7,75  0,0826 011:00
11:000 262,993,412621 sep 2018 - 8,00  0,0826 011:00
11:000 262,753,172621 sep 2018 - 8,25  0,0826 011:00
11:000 262,502,922621 sep 2018 - 8,50  0,0826 011:00
11:000 262,262,682621 sep 2018 - 8,75  0,0926 011:00
11:000 262,092,322621 sep 2018 - 9,00  0,0926 011:00
11:000 261,842,072621 sep 2018 - 9,25  0,1026 011:00
11:000 261,601,832621 sep 2018 - 9,50250,010,1126 011:00
11:000 261,381,612621 sep 2018 - 9,75250,010,1326 011:00
11:000 261,141,372621 sep 2018 - 10,00250,040,1526 011:00
11:000 250,760,952621 sep 2018 - 10,50250,130,2326 011:00
11:000 250,470,572621 sep 2018 - 11,00250,280,3726 011:00
11:000 250,220,322621 sep 2018 - 11,50250,540,6326 011:00
11:000 250,080,172621 sep 2018 - 12,00260,821,0526 011:00
11:000 250,010,112621 sep 2018 - 12,50261,241,4726 011:00
11:000 250,010,092621 sep 2018 - 13,00261,731,9626 011:00
11:000   0,082621 sep 2018 - 13,50262,132,5526 011:00
11:000   0,082621 sep 2018 - 14,00262,623,0426 011:00
11:000   0,082621 sep 2018 - 14,50263,103,5226 011:00
11:000   0,082621 sep 2018 - 15,00263,604,0226 011:00
11:000   0,082621 sep 2018 - 15,50264,104,5226 011:00
11:000   0,082621 sep 2018 - 16,00264,605,0226 011:00
11:000 263,243,662621 dic 2018 - 7,75  0,0926 011:00
11:000 263,023,442621 dic 2018 - 8,00  0,1026 011:00
11:000 262,773,192621 dic 2018 - 8,25  0,1126 011:00
11:000 262,532,952621 dic 2018 - 8,50  0,1226 011:00
11:000 262,292,712621 dic 2018 - 8,75  0,1326 011:00
11:000 262,042,462621 dic 2018 - 9,00260,010,1526 011:00
11:000 261,902,132621 dic 2018 - 9,25260,030,1726 011:00
11:000 261,681,912621 dic 2018 - 9,50250,090,2026 011:00
11:000 261,481,712621 dic 2018 - 9,75250,120,2326 011:00
11:000 261,261,492621 dic 2018 - 10,00250,170,2826 011:00
11:000 250,931,122621 dic 2018 - 10,50250,300,4126 011:00
11:000 250,610,802621 dic 2018 - 11,00250,480,5926 011:00
11:000 250,410,522621 dic 2018 - 11,50250,690,9026 011:00
11:000 250,240,342621 dic 2018 - 12,00260,981,2126 011:00
11:000 250,120,232621 dic 2018 - 12,50261,371,6026 011:00
11:000 250,050,162621 dic 2018 - 13,00261,812,0426 011:00
11:000   0,122621 dic 2018 - 13,50262,152,5726 011:00
11:000   0,102621 dic 2018 - 14,00262,633,0526 011:00
11:000   0,092621 dic 2018 - 14,50263,123,5426 011:00
11:000   0,082621 dic 2018 - 15,00263,624,0426 011:00
11:000   0,082621 dic 2018 - 15,50264,124,5426 011:00
11:000   0,082621 dic 2018 - 16,00264,645,0626 011:00
11:000 263,043,462615 mar 2019 - 8,00  0,1326 011:00
11:000 262,813,232615 mar 2019 - 8,25260,010,1526 011:00
11:000 262,572,992615 mar 2019 - 8,50260,020,1626 011:00
11:000 262,342,762615 mar 2019 - 8,75260,050,1926 011:00
11:000 262,102,522615 mar 2019 - 9,00260,070,2126 011:00
11:000 261,972,202615 mar 2019 - 9,25260,110,2526 011:00
11:000 261,772,002615 mar 2019 - 9,50250,170,2926 011:00
11:000 261,561,792615 mar 2019 - 9,75250,210,3326 011:00
11:000 261,381,612615 mar 2019 - 10,00250,270,3926 011:00
11:000 251,041,252615 mar 2019 - 10,50250,420,5426 011:00
11:000 250,740,952615 mar 2019 - 11,00250,560,7726 011:00
11:000 250,540,662615 mar 2019 - 11,50510,811,0426 011:00
11:000 250,350,462615 mar 2019 - 12,00261,131,3626 011:00
11:000 250,210,332615 mar 2019 - 12,50261,481,7126 011:00
11:000 250,120,232615 mar 2019 - 13,00261,902,1326 011:00
11:000 260,030,172615 mar 2019 - 13,50262,222,6426 011:00
11:000   0,142615 mar 2019 - 14,00262,703,1226 011:00
11:000   0,112615 mar 2019 - 14,50263,183,6026 011:00
11:000   0,102615 mar 2019 - 15,00263,644,0626 011:00
11:000   0,092615 mar 2019 - 15,50264,144,5626 011:00
11:000 263,083,502621 jun 2019 - 8,00260,030,1726 011:00
11:000 262,853,272621 jun 2019 - 8,25260,050,1926 011:00
11:000 262,603,022621 jun 2019 - 8,50260,080,2226 011:00
11:000 262,382,802621 jun 2019 - 8,75260,110,2526 011:00
11:000 262,162,582621 jun 2019 - 9,00260,140,2826 011:00
11:000 262,062,292621 jun 2019 - 9,25260,180,3226 011:00
11:000 261,862,092621 jun 2019 - 9,50250,250,3726 011:00
11:000 261,651,882621 jun 2019 - 9,75250,310,4326 011:00
11:000 261,471,702621 jun 2019 - 10,00250,370,5026 011:00
11:000 251,161,372621 jun 2019 - 10,50510,530,6726 011:00
11:000 250,861,082621 jun 2019 - 11,00510,690,9226 011:00
11:000 510,610,842621 jun 2019 - 11,50260,951,1826 011:00
11:000 510,460,602621 jun 2019 - 12,00261,251,4826 011:00
11:000 510,310,452621 jun 2019 - 12,50261,611,8426 011:00
11:000 250,200,322621 jun 2019 - 13,00261,992,2226 011:00
11:000 260,110,252621 jun 2019 - 13,50262,332,7526 011:00
11:000 260,050,192621 jun 2019 - 14,00262,773,1926 011:00
11:000 260,010,152621 jun 2019 - 14,50263,233,6526 011:00
11:000   0,132621 jun 2019 - 15,00263,694,1126 011:00
11:000   0,112621 jun 2019 - 15,50264,194,6126 011:00
       20 sep 2019 - 9,50250,420,5725 011:00
       20 sep 2019 - 9,75250,500,6525 011:00
       20 sep 2019 - 10,00250,540,7925 011:00
11:000 251,171,422520 sep 2019 - 10,50250,740,9925 011:00
11:000 250,881,132520 sep 2019 - 11,00250,981,2325 011:00
11:000 250,630,882520 sep 2019 - 11,50251,271,5225 011:00
11:000 250,490,642520 sep 2019 - 12,00       
11:000 250,340,492520 sep 2019 - 12,50       
11:000 250,230,382520 sep 2019 - 13,00       
 0Volumen Total0 
OPCIONES EUROPEAS 18/07/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
11:000 261,331,562620 jul 2018 - 9,75       
11:000 261,081,312620 jul 2018 - 10,00       
11:000 261,331,562617 ago 2018 - 9,75  0,0926 011:00
11:000 261,091,322617 ago 2018 - 10,00  0,1026 011:00
11:000 260,630,862617 ago 2018 - 10,50  0,1426 011:00
11:000 260,310,452617 ago 2018 - 11,00260,130,2726 011:00
11:000 260,060,202617 ago 2018 - 11,50260,380,5226 011:00
11:000   0,102617 ago 2018 - 12,00260,730,9626 011:00
11:000   0,082617 ago 2018 - 12,50261,211,4426 011:00
11:000   0,082617 ago 2018 - 13,00261,711,9426 011:00
11:000 261,381,612621 sep 2018 - 9,75  0,1326 011:00
11:000 261,151,382621 sep 2018 - 10,00260,010,1526 011:00
11:000 261,481,712621 dic 2018 - 9,75260,090,2326 011:00
11:000 261,261,492621 dic 2018 - 10,00260,140,2826 011:00
 0Volumen Total0 

Información diferida como máximo 15 minutos.

Copyright® BME 2018
[ http://www.meff.es ]