Derivados
Financieros

MINI IBEX

FUTUROS 18/09/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
21 sep 2018Difer.49.450,009.460,00129.455,005.3369.365,009.460,009.350,009.402,6020:15
19 oct 2018Difer.49.420,009.425,0019.425,002.2339.345,009.430,009.345,009.373,0020:15
16 nov 2018Difer.29.395,009.410,0029.395,00119.365,009.395,009.355,009.350,0020:15
21 dic 2018Difer.19.355,009.390,0019.370,0049.350,009.370,009.350,009.318,0020:15
15 mar 2019Difer.19.015,009.400,001 0   9.246,0020:15
20 sep 2019Difer.18.900,00   0   9.023,0020:15
Volumen Total7.584 
OPCIONES EUROPEAS 18/09/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
       21 sep 2018 - 6.900,00  6,0012 020:15
       21 sep 2018 - 7.000,00  6,0012 020:15
       21 sep 2018 - 8.700,00  4,001 020:15
       21 sep 2018 - 8.800,00  2,0081,00120:15
       21 sep 2018 - 8.900,00    2,00120:15
       21 sep 2018 - 9.000,0011,003,0012,00220:15
20:150 10320,00420,00121 sep 2018 - 9.100,00  4,00135,004120:15
20:154250,0010230,00260,00121 sep 2018 - 9.200,0017,008,0027,003020:15
20:151152,00250146,00155,00121 sep 2018 - 9.300,00113,0015,00115,007720:15
20:158770,0025066,0075,001021 sep 2018 - 9.400,00131,0035,0025033,0012620:15
20:153620,0025018,0023,00321 sep 2018 - 9.500,00180,0087,0025086,002420:15
20:1577,0013,008,00121 sep 2018 - 9.600,004160,00240,001160,001120:15
20:15163,0021,003,00121 sep 2018 - 9.700,00    273,001120:15
20:150 21,002,00121 sep 2018 - 9.800,001280,00   020:15
20:150   3,00221 sep 2018 - 9.900,00    480,00220:15
20:150   3,00221 sep 2018 - 10.000,00    565,003620:15
       21 sep 2018 - 10.100,00    686,00320:15
       21 sep 2018 - 10.200,00    766,00220:15
       21 sep 2018 - 10.400,00    985,00320:15
       21 sep 2018 - 10.500,00    1.084,00220:15
       21 sep 2018 - 10.600,00    1.184,00120:15
       21 sep 2018 - 11.000,00    1.564,00120:15
20:150 250813,00873,0025028 sep 2018 - 8.600,002501,006,00250 020:15
20:150 250719,00769,0025028 sep 2018 - 8.700,002502,007,00250 020:15
20:150 250620,00670,0025028 sep 2018 - 8.800,002503,008,00250 020:15
20:150 250522,00572,0025028 sep 2018 - 8.900,002505,0010,00250 020:15
20:150 250424,00474,0025028 sep 2018 - 9.000,002508,0013,00250 020:15
20:150 250334,00374,0025028 sep 2018 - 9.100,0025011,0019,0025019,00520:15
20:151260,00250243,00283,0025028 sep 2018 - 9.200,0025020,0028,00250 020:15
20:150 250163,00193,0025028 sep 2018 - 9.300,0025033,0045,00250 020:15
20:150 25091,00121,0025028 sep 2018 - 9.400,0025058,0076,00250 020:15
20:150 25044,0062,0025028 sep 2018 - 9.500,0025098,00128,00250 020:15
20:15222,0025017,0024,00128 sep 2018 - 9.600,00250167,00197,00250 020:15
20:150 2505,0010,0025028 sep 2018 - 9.700,00250249,00289,00250 020:15
20:150 2501,006,0025028 sep 2018 - 9.800,00250344,00384,00250 020:15
20:150   5,0025028 sep 2018 - 9.900,00250438,00488,00250 020:15
20:150   5,0025028 sep 2018 - 10.000,00250537,00587,00250 020:15
20:150   5,0025028 sep 2018 - 10.100,00250637,00687,00250 020:15
20:150   5,0025028 sep 2018 - 10.200,00250736,00786,00250 020:15
20:150 250814,00874,002505 oct 2018 - 8.600,002503,008,00250 020:15
20:150 250721,00771,002505 oct 2018 - 8.700,002505,0010,00250 020:15
20:150 250623,00673,002505 oct 2018 - 8.800,002507,0012,00250 020:15
20:150 250526,00576,002505 oct 2018 - 8.900,00111,0018,00270 020:15
20:150 250431,00481,002505 oct 2018 - 9.000,0025014,0022,00250 020:15
20:150 250344,00384,002505 oct 2018 - 9.100,0025021,0033,00250 020:15
20:150 250257,00297,002505 oct 2018 - 9.200,0025033,0045,00250 020:15
20:150 250182,00212,002505 oct 2018 - 9.300,0025050,0068,00250 020:15
20:150 250113,00143,002505 oct 2018 - 9.400,0025081,0099,00250112,00120:15
20:150 25065,0083,002505 oct 2018 - 9.500,00250121,00151,00250 020:15
20:150 25032,0044,002505 oct 2018 - 9.600,00250185,00215,00250 020:15
20:15116,0025013,0021,002505 oct 2018 - 9.700,00250259,00299,00250 020:15
20:150 2505,0010,002505 oct 2018 - 9.800,00250350,00390,00250 020:15
20:150 2501,006,002505 oct 2018 - 9.900,00250441,00491,00250 020:15
20:150   5,002505 oct 2018 - 10.000,00250540,00590,00250 020:15
20:150   5,002505 oct 2018 - 10.100,00250639,00689,00250 020:15
20:150   5,002505 oct 2018 - 10.200,00250738,00788,00250 020:15
20:150 250804,00864,0025012 oct 2018 - 8.600,002505,0010,00250 020:15
20:150 250711,00761,0025012 oct 2018 - 8.700,002508,0013,00250 020:15
20:150 250615,00665,0025012 oct 2018 - 8.800,0025010,0018,00250 020:15
20:150 250521,00571,0025012 oct 2018 - 8.900,0025016,0024,0025019,00120:15
20:150 250428,00478,0025012 oct 2018 - 9.000,0025022,0034,00250 020:15
20:150 250345,00385,0025012 oct 2018 - 9.100,0025033,0045,00250 020:15
20:150 250262,00302,0025012 oct 2018 - 9.200,0025047,0065,00250 020:15
20:150 250192,00222,0025012 oct 2018 - 9.300,0025072,0090,00250 020:15
20:150 250126,00156,0025012 oct 2018 - 9.400,00250101,00131,00250 020:15
20:150 25079,0097,0025012 oct 2018 - 9.500,00250147,00177,00250 020:15
20:150 25041,0059,0025012 oct 2018 - 9.600,00250208,00238,00250 020:15
20:150 25020,0028,0025012 oct 2018 - 9.700,00250279,00319,00250 020:15
20:150 2508,0013,0025012 oct 2018 - 9.800,00250366,00406,00250 020:15
20:150 2502,007,0025012 oct 2018 - 9.900,00250454,00504,00250 020:15
20:150   5,0025012 oct 2018 - 10.000,00250552,00602,00250 020:15
20:150   5,0025012 oct 2018 - 10.100,00250651,00701,00250 020:15
20:150   5,0025012 oct 2018 - 10.200,00250751,00811,00250 020:15
       19 oct 2018 - 7.800,00  9,001 020:15
       19 oct 2018 - 7.900,00  9,001 020:15
       19 oct 2018 - 8.000,0011,009,001 020:15
       19 oct 2018 - 8.100,0021,009,001 020:15
       19 oct 2018 - 8.200,0031,009,001 020:15
       19 oct 2018 - 8.300,0052,009,001 020:15
       19 oct 2018 - 8.400,0035,0012,001 020:15
       19 oct 2018 - 8.500,0037,0013,001 020:15
       19 oct 2018 - 8.600,00310,0017,001 020:15
       19 oct 2018 - 8.700,00113,0020,00114,0010320:15
       19 oct 2018 - 8.800,00117,0024,00121,004120:15
20:150 250527,00552,0025019 oct 2018 - 8.900,00423,0034,00250 020:15
20:150 250438,00462,0025019 oct 2018 - 9.000,00136,0045,0025043,002920:15
20:150 250353,00374,0025019 oct 2018 - 9.100,00154,0061,0025058,00320:15
20:150 250276,00293,0025019 oct 2018 - 9.200,00274,0080,0025082,001320:15
20:150 250206,00218,0025019 oct 2018 - 9.300,0025097,00107,00250119,001120:15
20:152143,00250144,00154,0025019 oct 2018 - 9.400,00251134,00144,00250152,005020:15
20:150 25193,00102,0025019 oct 2018 - 9.500,00250182,00193,00250197,00720:15
20:15358,0025052,0060,00119 oct 2018 - 9.600,00250240,00257,00250269,00220:15
20:15132,005030,0034,00119 oct 2018 - 9.700,00250312,00334,00250329,00520:15
20:15418,0025313,0019,00119 oct 2018 - 9.800,00250394,00418,00250 020:15
20:150 19,0014,00219 oct 2018 - 9.900,00       
20:150 15,008,00119 oct 2018 - 10.000,00    596,00120:15
20:150 32,005,0010019 oct 2018 - 10.100,00       
       16 nov 2018 - 7.800,0031,0021,001 020:15
       16 nov 2018 - 7.900,0051,0021,001 020:15
       16 nov 2018 - 8.000,0054,0019,001 020:15
       16 nov 2018 - 8.100,0088,009,0059,001520:15
       16 nov 2018 - 8.200,0058,0020,001 020:15
       16 nov 2018 - 8.300,00511,0025,001 020:15
       16 nov 2018 - 8.400,00514,0030,001 020:15
       16 nov 2018 - 8.500,00225,0034,001 020:15
20:150 250806,00837,0025016 nov 2018 - 8.600,0025029,0040,001 020:15
20:150 250715,00746,0025016 nov 2018 - 8.700,0025038,0050,00250 020:15
20:150 250627,00657,0025016 nov 2018 - 8.800,0025046,0064,0025057,00320:15
20:150 250541,00569,0025016 nov 2018 - 8.900,0025061,0079,0025073,00120:15
20:150 250462,00487,0025016 nov 2018 - 9.000,0025079,0097,0025097,00520:15
20:150 250386,00407,0025016 nov 2018 - 9.100,00250103,00119,00250116,001220:15
20:1514310,00250316,00332,0025016 nov 2018 - 9.200,001135,00145,00250144,001120:15
20:150 250252,00263,0025016 nov 2018 - 9.300,00250168,00178,00250 020:15
20:1515186,00250193,00205,0025016 nov 2018 - 9.400,00250208,00220,00250 020:15
20:150 250143,00153,0025016 nov 2018 - 9.500,00250258,00269,00250280,00820:15
20:151105,0025099,00113,0025016 nov 2018 - 9.600,00250313,00330,00250332,00420:15
20:152669,0025064,0075,00116 nov 2018 - 9.700,00250377,00400,00250 020:15
20:15348,00342,0050,00216 nov 2018 - 9.800,00250450,00478,00250486,00620:15
20:155031,00326,0037,0025016 nov 2018 - 9.900,00250530,00561,00250550,00120:15
20:150 212,0027,00216 nov 2018 - 10.000,00       
       21 dic 2018 - 6.500,00  2,0028 020:15
       21 dic 2018 - 6.800,00  3,0020 020:15
       21 dic 2018 - 6.900,00  39,001 020:15
       21 dic 2018 - 7.000,00  4,0094,001020:15
       21 dic 2018 - 7.200,00103,006,0014 020:15
       21 dic 2018 - 7.300,0011,00   020:15
       21 dic 2018 - 7.400,0031,00   020:15
       21 dic 2018 - 7.500,0051,00   020:15
       21 dic 2018 - 7.600,0036,0010,0020 020:15
       21 dic 2018 - 7.700,0038,00   020:15
       21 dic 2018 - 7.800,00310,0024,002 020:15
       21 dic 2018 - 7.900,00114,0017,001016,002020:15
       21 dic 2018 - 8.000,00316,0031,00121,00120:15
       21 dic 2018 - 8.100,00320,0036,002 020:15
       21 dic 2018 - 8.200,00126,0043,002 020:15
       21 dic 2018 - 8.300,00331,0051,002 020:15
       21 dic 2018 - 8.400,00143,0054,001052,001520:15
       21 dic 2018 - 8.500,00254,0070,00262,00520:15
20:150 250802,00839,0025021 dic 2018 - 8.600,0025062,0080,0025075,00520:15
20:150 250717,00752,0025021 dic 2018 - 8.700,0025076,0094,0025092,001820:15
20:150 250635,00668,0025021 dic 2018 - 8.800,0025091,00114,00250100,003120:15
20:150 250556,00585,0025021 dic 2018 - 8.900,00250111,00133,00250130,002020:15
20:150 250483,00508,0025021 dic 2018 - 9.000,00250136,00156,00250 020:15
20:150 250413,00433,0025021 dic 2018 - 9.100,00250166,00183,00250182,00620:15
20:150 250348,00364,0025021 dic 2018 - 9.200,00250201,00214,00250217,001820:15
20:151295,00250288,00300,0025021 dic 2018 - 9.300,00250240,00251,00250245,00520:15
20:1516238,00250232,00245,0025021 dic 2018 - 9.400,001285,00296,00250299,001420:15
20:150 250183,00195,0025021 dic 2018 - 9.500,00250334,00348,00250 020:15
20:155146,00250138,00154,0025021 dic 2018 - 9.600,00250388,00408,00250 020:15
20:152112,00250100,00120,0025021 dic 2018 - 9.700,00250450,00476,00250 020:15
20:150 25072,0090,0025021 dic 2018 - 9.800,00250518,00548,00250546,00220:15
20:151558,00352,0060,00621 dic 2018 - 9.900,00250593,00628,00250 020:15
20:15139,0025336,0044,00121 dic 2018 - 10.000,00250675,00712,00250 020:15
20:15128,002428,0035,0025021 dic 2018 - 10.100,00250762,00800,00250794,00220:15
20:152120,002420,0025,00121 dic 2018 - 10.200,00       
20:152015,0038,0020,00521 dic 2018 - 10.300,00       
20:15109,00  14,00321 dic 2018 - 10.400,00       
20:15106,0014,0018,005021 dic 2018 - 10.500,00       
20:150 33,00  21 dic 2018 - 10.600,00       
20:150   19,00121 dic 2018 - 11.000,00       
20:150   3,00121 dic 2018 - 12.000,00       
20:150   4,00121 dic 2018 - 14.000,00       
       15 mar 2019 - 6.800,001013,0017,001 020:15
       15 mar 2019 - 7.400,00321,00   020:15
       15 mar 2019 - 7.500,00324,00   020:15
       15 mar 2019 - 7.600,00329,00   020:15
       15 mar 2019 - 7.700,00334,00   020:15
       15 mar 2019 - 7.800,00341,00   020:15
       15 mar 2019 - 7.900,00349,0078,001 020:15
       15 mar 2019 - 8.000,00358,0089,00177,004020:15
       15 mar 2019 - 8.100,00367,0099,001 020:15
       15 mar 2019 - 8.200,00378,00113,001 020:15
       15 mar 2019 - 8.300,00391,00128,001 020:15
       15 mar 2019 - 8.400,003107,00144,001 020:15
       15 mar 2019 - 8.500,003126,00158,001 020:15
20:150 250817,00859,0025015 mar 2019 - 8.600,00250150,00180,00250 020:15
20:150 250741,00780,0025015 mar 2019 - 8.700,00250174,00203,00250200,00220:15
20:150 250669,00704,0025015 mar 2019 - 8.800,00250201,00228,00250222,001620:15
20:150 250599,00631,0025015 mar 2019 - 8.900,00250231,00256,00250 020:15
20:150 250534,00561,0025015 mar 2019 - 9.000,00250265,00287,00250278,00120:15
20:150 250472,00495,0025015 mar 2019 - 9.100,00250303,00323,00250316,00120:15
20:150 250412,00432,0025015 mar 2019 - 9.200,00250343,00362,00250 020:15
20:150 250357,00375,0025015 mar 2019 - 9.300,00250388,00405,00250 020:15
20:150 250305,00323,0025015 mar 2019 - 9.400,00250435,00454,00250 020:15
20:150 250256,00276,0025015 mar 2019 - 9.500,00250485,00507,00250505,00120:15
20:150 250212,00235,0025015 mar 2019 - 9.600,00250541,00568,00250 020:15
20:150 250172,00198,0025015 mar 2019 - 9.700,00250600,00631,00250 020:15
20:1525150,00250137,00166,0025015 mar 2019 - 9.800,00250664,00700,00250 020:15
20:150 1117,00122,00115 mar 2019 - 9.900,00250733,00774,00250 020:15
20:150 1100,00105,00115 mar 2019 - 10.000,00250806,00851,00250 020:15
20:150 25069,0087,0025015 mar 2019 - 10.100,00250885,00933,00250 020:15
20:150 154,0066,00115 mar 2019 - 10.200,00250967,001.017,00250 020:15
20:150 539,0060,00115 mar 2019 - 10.300,00       
20:150 129,0048,00115 mar 2019 - 10.400,00       
20:150 519,0037,00115 mar 2019 - 10.500,00       
20:150 314,0028,00115 mar 2019 - 10.600,00       
       21 jun 2019 - 6.700,00  49,001 020:15
       21 jun 2019 - 7.500,00264,00   020:15
       21 jun 2019 - 7.600,00274,00   020:15
       21 jun 2019 - 7.700,00284,00   020:15
       21 jun 2019 - 7.800,00295,00   020:15
       21 jun 2019 - 7.900,002109,00   020:15
       21 jun 2019 - 8.000,002123,00   020:15
       21 jun 2019 - 8.100,002140,00   020:15
       21 jun 2019 - 8.200,002158,00   020:15
       21 jun 2019 - 8.300,002177,00   020:15
       21 jun 2019 - 8.400,003202,00   020:15
       21 jun 2019 - 8.500,001228,00   020:15
20:150 250801,00845,0025021 jun 2019 - 8.600,00250268,00300,001287,00120:15
20:150 250732,00772,0025021 jun 2019 - 8.700,00250300,00332,00250 020:15
20:150 250669,00705,0025021 jun 2019 - 8.800,00250334,00364,00250 020:15
20:150 250607,00639,0025021 jun 2019 - 8.900,00250372,00400,00250400,00120:15
20:150 250548,00577,0025021 jun 2019 - 9.000,00250413,00439,00250 020:15
20:150 250492,00518,0025021 jun 2019 - 9.100,00250456,00481,00250 020:15
20:152447,00250438,00463,0025021 jun 2019 - 9.200,00250502,00527,00250 020:15
20:150 250387,00412,0025021 jun 2019 - 9.300,00250552,00578,00250 020:15
20:156351,00250339,00364,0025021 jun 2019 - 9.400,00250603,00632,00250 020:15
20:150 250294,00321,0025021 jun 2019 - 9.500,00250658,00690,00250 020:15
20:150 250252,00282,0025021 jun 2019 - 9.600,00250715,00751,00250 020:15
20:150 250216,00246,0025021 jun 2019 - 9.700,00250776,00817,00250 020:15
20:150 250183,00213,0025021 jun 2019 - 9.800,00250841,00886,00250 020:15
20:150 250153,00183,0025021 jun 2019 - 9.900,00250910,00959,00250 020:15
20:150 250127,00157,0025021 jun 2019 - 10.000,00250983,001.036,00250 020:15
20:150 250105,00135,0025121 jun 2019 - 10.100,002501.059,001.115,00250 020:15
20:150 25291,00117,00121 jun 2019 - 10.200,002501.138,001.198,00250 020:15
20:150 265,00100,00121 jun 2019 - 10.300,00       
20:150 252,0086,00121 jun 2019 - 10.400,00       
20:150   60,00121 jun 2019 - 10.700,00       
20:150   21,00421 jun 2019 - 11.000,00       
20:150   19,00221 jun 2019 - 11.100,00       
20:150   14,00921 jun 2019 - 11.200,00       
20:150   18,00121 jun 2019 - 12.500,00       
20:150 250820,00865,0025020 sep 2019 - 8.600,00250360,00397,00250 020:15
20:150 250756,00798,0025020 sep 2019 - 8.700,00250396,00431,00250 020:15
20:150 250695,00734,0025020 sep 2019 - 8.800,00250435,00468,00250 020:15
20:150 250637,00672,0025020 sep 2019 - 8.900,00250477,00508,00250 020:15
20:150 250580,00613,0025020 sep 2019 - 9.000,00250521,00551,00250 020:15
20:150 250528,00559,0025020 sep 2019 - 9.100,00250567,00597,00250584,002920:15
20:150 250478,00507,0025020 sep 2019 - 9.200,00250616,00646,00250 020:15
20:150 250429,00459,0025020 sep 2019 - 9.300,00250668,00699,00250 020:15
20:150 250384,00414,0025020 sep 2019 - 9.400,00250722,00756,00250 020:15
20:150 250341,00373,0025020 sep 2019 - 9.500,00250779,00816,00250 020:15
20:150 250301,00335,0025020 sep 2019 - 9.600,00250838,00880,00250 020:15
20:150 250264,00301,0025020 sep 2019 - 9.700,00250901,00946,00250 020:15
20:150 250230,00269,0025020 sep 2019 - 9.800,00250966,001.016,00250 020:15
20:150 250205,00235,0025020 sep 2019 - 9.900,002501.035,001.089,00250 020:15
20:150 250178,00208,0025020 sep 2019 - 10.000,002501.107,001.165,00250 020:15
20:150 250154,00184,0025020 sep 2019 - 10.100,002501.182,001.242,00250 020:15
20:150 250132,00162,0025020 sep 2019 - 10.200,002501.261,001.321,00250 020:15
       20 dic 2019 - 8.500,00    447,003020:15
20:150 250820,00867,0025020 dic 2019 - 8.600,00250462,00501,00250 020:15
20:150 250761,00804,0025020 dic 2019 - 8.700,00250502,00539,00250 020:15
20:150 250703,00744,0025020 dic 2019 - 8.800,00250544,00580,00250 020:15
20:150 250647,00685,0025020 dic 2019 - 8.900,00250589,00624,00250 020:15
20:150 250596,00632,0025020 dic 2019 - 9.000,00250636,00671,00250 020:15
20:150 250546,00580,0025020 dic 2019 - 9.100,00250686,00720,00250 020:15
20:150 250498,00532,0025020 dic 2019 - 9.200,00250739,00775,00250 020:15
20:150 250452,00487,0025020 dic 2019 - 9.300,00250792,00830,00250 020:15
20:150 250409,00445,0025020 dic 2019 - 9.400,00250850,00890,00250 020:15
20:150 250368,00405,0025020 dic 2019 - 9.500,00250907,00952,00250 020:15
20:150 250330,00369,0025020 dic 2019 - 9.600,00250969,001.017,00250 020:15
20:150 250296,00336,0025020 dic 2019 - 9.700,002501.033,001.085,00250 020:15
20:150 250264,00304,0025020 dic 2019 - 9.800,002501.100,001.156,00250 020:15
20:150 250235,00275,0025020 dic 2019 - 9.900,002501.170,001.230,00250 020:15
20:150 250213,00243,0025020 dic 2019 - 10.000,002501.243,001.303,00250 020:15
20:150 250189,00219,0025020 dic 2019 - 10.100,002501.319,001.379,00250 020:15
20:152174,00250167,00197,0025020 dic 2019 - 10.200,002501.398,001.458,00250 020:15
20:150   21,00120 dic 2019 - 11.800,00       
       18 dic 2020 - 7.700,0010100,00   020:15
20:150 35150,00  16 jun 2023 - 12.200,00       
 411Volumen Total1.006 
TIME SPREAD 18/09/2018
VencimientoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
21/sep/1810025,5029,002227,501.65029,0031,0027,5029,6020:15
21/sep/18142,5063,50162,00162,0062,0062,0052,6020:15
Volumen Total1.651 

Información diferida como máximo 15 minutos.

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