Derivados
Financieros

BANKINTER

CONTADO
Últ.Dif.Dif.(%)Refer.Máx.Min.Ant.FechaHora
8,3000-0,1280>-1,528,42808,46008,20608,428018/07/201810:35
FUTUROS 18/07/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
21 sep 2018Entrega258,258,3235 0   8,4310:45
Volumen Total0 
OPCIONES AMERICANAS 18/07/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
10:450 251,401,652520 jul 2018 - 6,75  0,1525 010:45
10:450 251,181,432520 jul 2018 - 7,00  0,1525 010:45
10:450 250,931,182520 jul 2018 - 7,25  0,1525 010:45
10:450 250,680,932520 jul 2018 - 7,50  0,1525 010:45
10:450 250,480,632520 jul 2018 - 7,75  0,1525 010:45
10:450 250,240,392520 jul 2018 - 8,00  0,1525 010:45
10:450 250,030,182520 jul 2018 - 8,25250,010,1125 010:45
10:450   0,152520 jul 2018 - 8,50250,130,2825 010:45
10:450   0,152520 jul 2018 - 8,75250,390,5425 010:45
10:450   0,152520 jul 2018 - 9,00250,600,8525 010:45
10:450   0,152520 jul 2018 - 9,25250,851,1025 010:45
10:450   0,152520 jul 2018 - 9,50251,101,3525 010:45
10:450   0,152520 jul 2018 - 9,75251,351,6025 010:45
10:450   0,152520 jul 2018 - 10,00251,601,8525 010:45
10:450   0,152520 jul 2018 - 10,50252,012,4625 010:45
10:450   0,152520 jul 2018 - 11,00252,502,9525 010:45
10:450 251,441,692517 ago 2018 - 6,75  0,1525 010:45
10:450 251,171,422517 ago 2018 - 7,00  0,1525 010:45
10:450 250,951,202517 ago 2018 - 7,25  0,1525 010:45
10:450 250,710,962517 ago 2018 - 7,50250,010,1525 010:45
10:450 250,510,762517 ago 2018 - 7,75250,010,1525 010:45
10:450 250,330,482517 ago 2018 - 8,00250,050,1625 010:45
10:450 250,150,302517 ago 2018 - 8,25250,120,2725 010:45
10:450 250,040,172517 ago 2018 - 8,50250,240,3925 010:45
10:450   0,152517 ago 2018 - 8,75250,430,5825 010:45
10:450   0,152517 ago 2018 - 9,00250,600,8525 010:45
10:450   0,152517 ago 2018 - 9,25250,831,0825 010:45
10:450   0,152517 ago 2018 - 9,50251,101,3525 010:45
10:450   0,152517 ago 2018 - 9,75251,351,6025 010:45
10:450   0,152517 ago 2018 - 10,00251,601,8525 010:45
10:450   0,152517 ago 2018 - 10,50252,012,4625 010:45
10:450 251,701,952521 sep 2018 - 6,50  0,1525 010:45
10:450 251,461,712521 sep 2018 - 6,75  0,1525 010:45
10:450 251,211,462521 sep 2018 - 7,00250,010,1525 010:45
10:450 250,971,222521 sep 2018 - 7,25250,010,1525 010:45
10:450 250,740,992521 sep 2018 - 7,50250,010,1625 010:45
10:450 250,550,772521 sep 2018 - 7,75250,060,1825 010:45
10:450 250,390,542521 sep 2018 - 8,00250,110,2525 010:45
10:450 250,220,372521 sep 2018 - 8,25250,200,3525 010:45
10:450 250,110,262521 sep 2018 - 8,50250,320,4725 010:45
10:450 250,030,152521 sep 2018 - 8,75250,480,6325 010:45
10:450 250,010,152521 sep 2018 - 9,00250,630,88250,87210:45
10:450   0,152521 sep 2018 - 9,25250,851,1025 010:45
10:450   0,152521 sep 2018 - 9,50251,091,3425 010:45
10:450   0,152521 sep 2018 - 9,75251,361,6125 010:45
10:450   0,152521 sep 2018 - 10,00251,611,8625 010:45
10:450   0,152521 sep 2018 - 10,50252,012,4625 010:45
10:450   0,152521 sep 2018 - 11,00252,512,9625 010:45
10:450 251,701,952521 dic 2018 - 6,50250,010,1525 010:45
10:450 251,461,712521 dic 2018 - 6,75250,010,1625 010:45
10:450 251,231,482521 dic 2018 - 7,00250,040,185 010:45
10:450 251,001,252521 dic 2018 - 7,25250,070,205 010:45
10:450 250,791,042521 dic 2018 - 7,50250,130,2825 010:45
10:450 250,630,862521 dic 2018 - 7,75250,190,3425 010:45
10:450 250,500,652521 dic 2018 - 8,00250,280,4325 010:45
10:450 250,340,492521 dic 2018 - 8,25250,380,5325 010:45
10:450 250,220,372521 dic 2018 - 8,50250,510,7625 010:45
10:450 250,140,292521 dic 2018 - 8,75250,630,8825 010:45
10:450 250,060,212521 dic 2018 - 9,00250,811,0625 010:45
10:450 250,010,162521 dic 2018 - 9,25251,011,2625 010:45
10:450 250,010,152521 dic 2018 - 9,50251,221,4725 010:45
10:450   0,152521 dic 2018 - 9,75251,441,6925 010:45
10:450   0,152521 dic 2018 - 10,00251,671,9225 010:45
10:450   0,152521 dic 2018 - 10,50252,062,5125 010:45
10:450   0,152521 dic 2018 - 11,00252,583,0325 010:45
10:450 251,711,962515 mar 2019 - 6,50250,040,1925 010:45
10:450 251,481,732515 mar 2019 - 6,75250,070,2225 010:45
10:450 251,251,502515 mar 2019 - 7,00250,110,2625 010:45
10:450 251,031,282515 mar 2019 - 7,25250,170,3225 010:45
10:450 250,841,092515 mar 2019 - 7,50250,220,3725 010:45
10:450 250,680,932515 mar 2019 - 7,75250,300,4525 010:45
10:450 250,510,762515 mar 2019 - 8,00250,400,5525 010:45
10:450 250,420,572515 mar 2019 - 8,25250,510,7625 010:45
10:450 250,300,452515 mar 2019 - 8,50250,620,8725 010:45
10:450 250,200,352515 mar 2019 - 8,75250,761,0125 010:45
10:450 250,130,282515 mar 2019 - 9,00250,941,1925 010:45
10:450 250,060,212515 mar 2019 - 9,25251,111,3625 010:45
10:450 250,010,162515 mar 2019 - 9,50251,341,5925 010:45
10:450 250,010,152515 mar 2019 - 9,75251,551,8025 010:45
10:450 250,010,152515 mar 2019 - 10,00251,772,0225 010:45
10:450   0,152515 mar 2019 - 10,50252,172,6225 010:45
10:450   0,152515 mar 2019 - 11,00252,663,1125 010:45
10:450 251,491,742521 jun 2019 - 6,75250,150,3025 010:45
10:450 251,271,522521 jun 2019 - 7,00250,210,3625 010:45
10:450 251,091,342521 jun 2019 - 7,25250,270,4225 010:45
10:450 250,901,152521 jun 2019 - 7,50250,340,4925 010:45
10:450 250,730,982521 jun 2019 - 7,75250,440,5925 010:45
10:450 250,580,832521 jun 2019 - 8,00250,510,7625 010:45
10:450 250,500,652521 jun 2019 - 8,25250,640,8925 010:45
10:450 250,370,522521 jun 2019 - 8,50250,781,0325 010:45
10:450 250,280,432521 jun 2019 - 8,75250,921,1725 010:45
10:450 250,200,352521 jun 2019 - 9,00251,091,3425 010:45
10:450 250,130,282521 jun 2019 - 9,25251,281,5325 010:45
10:450 250,070,222521 jun 2019 - 9,50251,471,7225 010:45
10:450 250,030,182521 jun 2019 - 9,75251,701,9525 010:45
10:450 250,010,152521 jun 2019 - 10,00251,922,1725 010:45
10:450   0,152521 jun 2019 - 10,50252,302,7525 010:45
 0Volumen Total2 

Información diferida como máximo 15 minutos.

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