Derivados
Financieros

MINI IBEX

FUTUROS 18/02/2019
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
15 mar 2019Difer.189.155,009.160,0019.155,002.5869.140,009.175,009.125,009.132,4020:15
18 abr 2019Difer.39.105,009.115,0039.110,00169.090,009.120,009.085,009.081,0020:15
21 jun 2019Difer.19.025,009.050,0019.040,0029.040,009.040,009.040,008.989,0020:15
20 sep 2019Difer.18.600,009.200,001 0   8.918,0020:15
Volumen Total2.604 
OPCIONES EUROPEAS 18/02/2019
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
20:150 250733,00783,0025022 feb 2019 - 8.400,00  5,00250 020:15
20:150 250634,00684,0025022 feb 2019 - 8.500,00  5,00250 020:15
20:150 250534,00584,0025022 feb 2019 - 8.600,00  5,00250 020:15
20:150 250435,00485,0025022 feb 2019 - 8.700,00  5,00250 020:15
20:150 250342,00382,0025022 feb 2019 - 8.800,0022,006,00250 020:15
20:150 250246,00286,0025022 feb 2019 - 8.900,002505,0010,00250 020:15
20:150 250160,00190,0025022 feb 2019 - 9.000,0025013,0021,0025020,00320:15
20:152499,0025085,00103,0025022 feb 2019 - 9.100,0025031,0043,00250 020:15
20:15248,0025032,0044,0025022 feb 2019 - 9.200,0025071,0089,00250 020:15
20:15127,002507,0012,0025022 feb 2019 - 9.300,00250137,00167,00250 020:15
20:150   5,0025022 feb 2019 - 9.400,00250226,00266,00250 020:15
20:150   5,0025022 feb 2019 - 9.500,00250322,00362,00250 020:15
20:150   5,0025022 feb 2019 - 9.600,00250417,00467,00250 020:15
20:150   5,0025022 feb 2019 - 9.700,00250517,00567,00250 020:15
20:150   5,0025022 feb 2019 - 9.800,00250617,00667,00250 020:15
20:150 250735,00785,002501 mar 2019 - 8.400,00  5,00250 020:15
20:150 250636,00686,002501 mar 2019 - 8.500,002501,006,00250 020:15
20:150 250538,00588,002501 mar 2019 - 8.600,002503,008,00250 020:15
20:150 250441,00491,002501 mar 2019 - 8.700,002506,0011,00250 020:15
20:150 250351,00391,002501 mar 2019 - 8.800,0025010,0018,00250 020:15
20:150 250260,00300,002501 mar 2019 - 8.900,0025019,0027,00250 020:15
20:1510210,00250181,00211,002501 mar 2019 - 9.000,0025032,0044,00250 020:15
20:150 250108,00138,002501 mar 2019 - 9.100,0025056,0074,00250 020:15
20:150 25056,0074,002501 mar 2019 - 9.200,0025093,00123,00250 020:15
20:150 25022,0034,002501 mar 2019 - 9.300,00250156,00186,00250 020:15
20:150 2508,0013,002501 mar 2019 - 9.400,00250233,00273,00250 020:15
20:150 2501,006,002501 mar 2019 - 9.500,00250326,00366,00250 020:15
20:150   5,002501 mar 2019 - 9.600,00250418,00468,00250 020:15
20:150   5,002501 mar 2019 - 9.700,00250518,00568,00250 020:15
20:150   5,002501 mar 2019 - 9.800,00250618,00668,00250 020:15
20:150   5,002501 mar 2019 - 9.900,00250717,00767,00250 020:15
20:150 250738,00788,002508 mar 2019 - 8.400,002504,009,00250 020:15
20:150 250641,00691,002508 mar 2019 - 8.500,002506,0011,00250 020:15
20:150 250545,00595,002508 mar 2019 - 8.600,0025010,0018,00250 020:15
20:150 250450,00500,002508 mar 2019 - 8.700,0025014,0022,00250 020:15
20:150 250364,00404,002508 mar 2019 - 8.800,0025021,0033,00250 020:15
20:150 250277,00317,002508 mar 2019 - 8.900,0025034,0046,00250 020:15
20:150 250201,00231,002508 mar 2019 - 9.000,0025050,0068,00250 020:15
20:150 250131,00161,002508 mar 2019 - 9.100,0025080,0098,00250 020:15
20:150 25078,0096,002508 mar 2019 - 9.200,00250116,00146,00250 020:15
20:1525050,0025041,0059,002508 mar 2019 - 9.300,00250175,00205,00250 020:15
20:1525024,0025018,0026,002508 mar 2019 - 9.400,00250245,00285,00250 020:15
20:150 2507,0012,002508 mar 2019 - 9.500,00250332,00372,00250 020:15
20:150 2501,006,002508 mar 2019 - 9.600,00250422,00472,00250 020:15
20:150   5,002508 mar 2019 - 9.700,00250520,00570,00250 020:15
20:150   5,002508 mar 2019 - 9.800,00250619,00669,00250 020:15
20:150   5,002508 mar 2019 - 9.900,00250718,00768,00250 020:15
       15 mar 2019 - 6.400,00  11,001 020:15
       15 mar 2019 - 6.500,00  11,001 020:15
       15 mar 2019 - 6.600,00  11,001 020:15
       15 mar 2019 - 6.700,00  11,001 020:15
       15 mar 2019 - 6.800,00  11,001 020:15
       15 mar 2019 - 6.900,00  11,001 020:15
       15 mar 2019 - 7.000,00  11,001 020:15
       15 mar 2019 - 7.100,00  11,001 020:15
       15 mar 2019 - 7.200,00  11,001 020:15
       15 mar 2019 - 7.300,00  11,001 020:15
       15 mar 2019 - 7.400,00  11,001 020:15
       15 mar 2019 - 7.500,00  12,001 020:15
       15 mar 2019 - 7.600,00  13,001 020:15
       15 mar 2019 - 7.700,00  14,001 020:15
       15 mar 2019 - 7.800,00  9,002 020:15
       15 mar 2019 - 7.900,00  16,001 020:15
       15 mar 2019 - 8.000,00  17,001 020:15
       15 mar 2019 - 8.100,00  18,001 020:15
       15 mar 2019 - 8.200,0013,005,0095,009120:15
20:151874,00    15 mar 2019 - 8.300,00  25,001 020:15
       15 mar 2019 - 8.400,0018,0010,0010 020:15
20:150 1500,00  15 mar 2019 - 8.500,00912,0014,002713,003320:15
20:151580,001500,00  15 mar 2019 - 8.600,00112,0022,00219,00620:15
20:1571480,00250464,00507,0025015 mar 2019 - 8.700,001024,0030,001329,003120:15
20:152390,00250377,00413,00115 mar 2019 - 8.800,00136,0040,003640,009620:15
20:157298,00250294,00329,0025015 mar 2019 - 8.900,0010050,0056,00156,004820:15
20:1534229,00250219,00246,0025015 mar 2019 - 9.000,00173,0080,00181,002120:15
20:1511161,002157,00174,0025015 mar 2019 - 9.100,003101,00116,00250110,0020820:15
20:1528105,001100,00116,0025015 mar 2019 - 9.200,00250141,00161,00250155,0023420:15
20:1514562,0025054,0072,0025015 mar 2019 - 9.300,00250194,00221,00250212,00320:15
20:155033,0025128,0037,00115 mar 2019 - 9.400,00250259,00297,00250284,00420:15
20:1513019,00918,0019,00915 mar 2019 - 9.500,00250339,00379,00250347,00220:15
20:1519,0026,0016,00515 mar 2019 - 9.600,001400,00   020:15
20:150 13,00  15 mar 2019 - 9.700,001500,00   020:15
       15 mar 2019 - 9.800,00    636,00120:15
20:150 22,003,0030215 mar 2019 - 9.900,00       
       18 abr 2019 - 8.200,00  35,007 020:15
       18 abr 2019 - 8.300,00130,0044,00544,00220:15
20:150 250726,00776,0025018 abr 2019 - 8.400,0025440,0046,00541,00120:15
20:150 250637,00687,0025018 abr 2019 - 8.500,0025048,0065,00155,00120:15
20:150 250551,00601,0025018 abr 2019 - 8.600,0025062,0070,001068,00120:15
20:150 250469,00517,0025018 abr 2019 - 8.700,0025079,0090,001086,00420:15
20:150 250395,00435,0025018 abr 2019 - 8.800,0025094,00124,00250110,00620:15
20:150 250323,00356,0025018 abr 2019 - 8.900,00250123,00138,002138,00220:15
20:150 250261,00283,0025018 abr 2019 - 9.000,00250159,00177,005167,001320:15
20:1516214,00250202,00224,0025018 abr 2019 - 9.100,00250197,00219,00250205,002.00120:15
20:153159,00250151,00169,0025018 abr 2019 - 9.200,00250245,00266,00250258,00820:15
20:155128,00250104,00128,0025018 abr 2019 - 9.300,00250298,00328,00250307,002420:15
20:15283,0025072,0086,00118 abr 2019 - 9.400,00250356,00396,00250 020:15
20:1548153,0025046,0064,0025018 abr 2019 - 9.500,00250425,00475,00250 020:15
20:152040,0025029,0041,0025018 abr 2019 - 9.600,00250506,00556,00250 020:15
20:152525,0025018,0026,0025018 abr 2019 - 9.700,00250592,00642,00250 020:15
20:150   20,001018 abr 2019 - 9.800,00       
20:150   7,00118 abr 2019 - 10.400,00       
20:150 250722,00772,0025017 may 2019 - 8.400,0025077,0095,00250 020:15
20:150 250638,00688,0025017 may 2019 - 8.500,0025091,00121,00250 020:15
20:150 250558,00608,0025017 may 2019 - 8.600,00250107,00137,00250 020:15
20:150 250481,00531,0025017 may 2019 - 8.700,00250130,00160,00250 020:15
20:150 250413,00454,0025017 may 2019 - 8.800,00250158,00188,00250 020:15
20:150 250347,00380,0025017 may 2019 - 8.900,00250191,00219,00250 020:15
20:150 250288,00314,0025017 may 2019 - 9.000,00250230,00254,00250 020:15
20:150 250234,00257,0025017 may 2019 - 9.100,00250274,00297,00250 020:15
20:150 250183,00208,0025017 may 2019 - 9.200,00250322,00351,00250 020:15
20:153150,00250137,00167,0025017 may 2019 - 9.300,00250374,00411,00250390,00320:15
20:150 250100,00120,00317 may 2019 - 9.400,00250431,00479,00250445,00320:15
20:150 25076,0094,0025017 may 2019 - 9.500,00250500,00550,00250 020:15
20:150 25052,0070,0025017 may 2019 - 9.600,00250576,00626,00250 020:15
20:150 25037,0049,0025017 may 2019 - 9.700,00250658,00708,00250 020:15
20:150 25024,0036,0025017 may 2019 - 9.800,00250745,00795,00250 020:15
       21 jun 2019 - 7.400,00    29,00220:15
       21 jun 2019 - 7.500,00    35,00120:15
       21 jun 2019 - 7.600,00  40,001 020:15
       21 jun 2019 - 7.700,00  42,00742,00420:15
       21 jun 2019 - 7.800,00425,00   020:15
       21 jun 2019 - 7.900,00435,0064,001 020:15
       21 jun 2019 - 8.000,00960,00  70,001220:15
       21 jun 2019 - 8.300,00  112,005105,00120:15
20:150 250723,00773,0025021 jun 2019 - 8.400,00250116,00133,005132,00320:15
20:151670,00250644,00694,0025021 jun 2019 - 8.500,00250137,00153,005 020:15
20:150 250568,00618,0025021 jun 2019 - 8.600,00250161,00191,00250175,00620:15
20:150 250496,00545,0025021 jun 2019 - 8.700,00250189,00205,005 020:15
20:150 250431,00472,0025021 jun 2019 - 8.800,00250220,00238,001235,00220:15
20:150 250369,00403,0025021 jun 2019 - 8.900,00250256,00286,00250 020:15
20:152325,00250312,00341,0025021 jun 2019 - 9.000,00250300,00327,00250314,00420:15
20:150 250260,00287,0025021 jun 2019 - 9.100,00250345,00373,00250357,00120:15
20:152225,00250210,00238,00121 jun 2019 - 9.200,002395,00427,00250406,00120:15
20:150 250166,00196,0025021 jun 2019 - 9.300,00250444,00487,00250 020:15
20:155155,00250129,00156,00121 jun 2019 - 9.400,00250503,00553,00250536,00620:15
20:150 25097,00124,00121 jun 2019 - 9.500,00250571,00621,00250 020:15
20:150 25076,0094,0025021 jun 2019 - 9.600,00250645,00695,00250 020:15
20:150 25055,0073,0025021 jun 2019 - 9.700,00250724,00774,00250 020:15
20:150 25041,0059,0025021 jun 2019 - 9.800,00250802,00862,00250830,00420:15
20:150 25029,0040,00721 jun 2019 - 9.900,00250890,00950,00250 020:15
20:150 119,00  21 jun 2019 - 10.000,00       
20:150 19,00  21 jun 2019 - 10.200,00       
20:150 32,00  21 jun 2019 - 10.400,00       
20:150 22,00  21 jun 2019 - 10.500,00       
20:150   7,001021 jun 2019 - 10.900,00       
20:150   4,001021 jun 2019 - 11.300,00       
20:150   3,002021 jun 2019 - 12.500,00       
       20 sep 2019 - 5.400,001006,007,00135,00220:15
       20 sep 2019 - 6.300,00513,0017,002 020:15
       20 sep 2019 - 7.300,00  71,001 020:15
       20 sep 2019 - 7.400,00  79,001 020:15
       20 sep 2019 - 7.900,00  151,001 020:15
       20 sep 2019 - 8.100,001131,00   020:15
20:150 250751,00811,0025020 sep 2019 - 8.400,00250224,00254,00250 020:15
20:150 250682,00732,0025020 sep 2019 - 8.500,00250247,00287,00250262,00120:15
20:150 250613,00663,0025020 sep 2019 - 8.600,00250278,00318,00250 020:15
20:150 250547,00597,0025020 sep 2019 - 8.700,00250313,00353,00250 020:15
20:1510519,00250487,00533,0025020 sep 2019 - 8.800,00250350,00380,001 020:15
20:150 250431,00471,0025020 sep 2019 - 8.900,00250394,00431,00250 020:15
20:150 250377,00414,0025020 sep 2019 - 9.000,001440,00476,00250 020:15
20:150 250326,00363,0025020 sep 2019 - 9.100,00250486,00526,00250507,00120:15
20:151300,00250278,00318,0025020 sep 2019 - 9.200,00250536,00582,00250 020:15
20:151263,00250235,00275,0025020 sep 2019 - 9.300,00250592,00642,00250610,001020:15
20:1518220,00250201,00229,00120 sep 2019 - 9.400,00250653,00703,00250 020:15
20:1520185,00250167,00196,00120 sep 2019 - 9.500,00250719,00769,00250735,001020:15
20:153155,007155,00166,0025020 sep 2019 - 9.600,00250784,00844,00250 020:15
20:150 10128,00140,0025020 sep 2019 - 9.700,00250858,00918,00250 020:15
20:150 25091,00121,0025020 sep 2019 - 9.800,00250935,00995,00250 020:15
20:150 25074,0092,0025020 sep 2019 - 9.900,002501.017,001.077,00250 020:15
20:150   80,00220 sep 2019 - 10.000,00       
20:15536,00    20 sep 2019 - 10.300,00       
20:15530,00    20 sep 2019 - 10.400,00       
       20 dic 2019 - 5.000,001009,00  9,001220:15
       20 dic 2019 - 5.500,00    14,001020:15
       20 dic 2019 - 6.000,00115,0029,009 020:15
       20 dic 2019 - 6.200,00    33,001120:15
       20 dic 2019 - 6.600,00  53,00152,00220:15
       20 dic 2019 - 6.700,00  60,00258,00320:15
       20 dic 2019 - 6.800,00  68,001 020:15
       20 dic 2019 - 6.900,00  75,001 020:15
       20 dic 2019 - 7.000,00179,0087,001 020:15
       20 dic 2019 - 7.300,00  119,002115,00120:15
       20 dic 2019 - 8.000,001221,00   020:15
       20 dic 2019 - 8.200,00  314,001 020:15
20:150 250761,00821,0025020 dic 2019 - 8.400,001335,00371,00250 020:15
20:150 250699,00749,0025020 dic 2019 - 8.500,00250365,00405,00250 020:15
20:151670,00250635,00685,0025020 dic 2019 - 8.600,00250401,00451,00250 020:15
20:150 250575,00625,0025020 dic 2019 - 8.700,001450,00486,00250 020:15
20:150 250517,00567,0025020 dic 2019 - 8.800,00250480,00528,00250 020:15
20:150 250464,00512,0025020 dic 2019 - 8.900,00250526,00574,00250 020:15
20:150 250413,00461,0025020 dic 2019 - 9.000,00250575,00624,00250600,00220:15
20:150 10387,00410,0025020 dic 2019 - 9.100,00250627,00677,00250648,00620:15
20:150 10347,00366,0025020 dic 2019 - 9.200,00250683,00733,00250 020:15
20:1520311,00250285,00322,00120 dic 2019 - 9.300,00250743,00793,00250 020:15
20:156278,0010270,00288,0025020 dic 2019 - 9.400,00250801,00861,00250 020:15
20:157235,005233,00249,0025020 dic 2019 - 9.500,00250868,00928,00250 020:15
20:1522208,00250189,00219,0025020 dic 2019 - 9.600,00250938,00998,00250 020:15
20:1515180,00250162,00192,0025020 dic 2019 - 9.700,002501.011,001.071,00250 020:15
20:1520155,005152,00167,0025020 dic 2019 - 9.800,002501.087,001.147,00250 020:15
20:155138,00250116,00146,0025020 dic 2019 - 9.900,002501.166,001.226,00250 020:15
20:150   105,00520 dic 2019 - 10.100,00       
20:150   90,00520 dic 2019 - 10.200,00       
20:150   75,00520 dic 2019 - 10.300,00       
20:151062,00    20 dic 2019 - 10.400,00       
20:150   55,00520 dic 2019 - 10.500,00       
20:150   45,001020 dic 2019 - 10.600,00       
20:151022,00    20 dic 2019 - 10.900,00       
20:150   6,001020 dic 2019 - 12.000,00       
20:150   5,001020 dic 2019 - 13.000,00       
20:150   4,001020 dic 2019 - 14.000,00       
20:150   3,001020 dic 2019 - 15.000,00       
20:150   2,001020 dic 2019 - 16.000,00       
       20 mar 2020 - 6.700,00181,00   020:15
       20 mar 2020 - 7.000,00  125,001 020:15
20:150 250792,00852,0025020 mar 2020 - 8.400,00250409,00459,00250 020:15
20:150 250734,00784,0025020 mar 2020 - 8.500,00250447,00497,00250 020:15
20:150 250674,00724,0025020 mar 2020 - 8.600,00250487,00537,00250 020:15
20:150 250617,00667,0025020 mar 2020 - 8.700,00250531,00581,00250 020:15
20:150 250562,00612,0025020 mar 2020 - 8.800,00250576,00626,00250 020:15
20:150 250511,00561,0025020 mar 2020 - 8.900,00250625,00675,00250 020:15
20:150 250462,00512,0025020 mar 2020 - 9.000,00250677,00727,00250 020:15
20:150 250416,00466,0025020 mar 2020 - 9.100,00250731,00781,00250 020:15
20:150 250378,00418,0025020 mar 2020 - 9.200,00250784,00844,00250 020:15
20:150 250338,00378,0025020 mar 2020 - 9.300,00250844,00904,00250 020:15
20:150 250301,00341,0025020 mar 2020 - 9.400,00250907,00967,00250 020:15
20:150 250267,00307,0025020 mar 2020 - 9.500,00250974,001.034,00250 020:15
20:150 250235,00275,0025020 mar 2020 - 9.600,002501.043,001.103,00250 020:15
20:150 250212,00242,0025020 mar 2020 - 9.700,002501.114,001.174,00250 020:15
20:150 250186,00216,0025020 mar 2020 - 9.800,002501.189,001.249,00250 020:15
20:150 250162,00192,0025020 mar 2020 - 9.900,002501.266,001.326,00250 020:15
20:150 250760,00820,0025019 jun 2020 - 8.400,00250532,00582,00250 020:15
20:150 250707,00757,0025019 jun 2020 - 8.500,00250574,00624,00250 020:15
20:150 250652,00702,0025019 jun 2020 - 8.600,00250619,00669,00250 020:15
20:150 250599,00649,0025019 jun 2020 - 8.700,00250667,00717,00250 020:15
20:150 250549,00599,0025019 jun 2020 - 8.800,00250717,00767,00250 020:15
20:150 250501,00551,0025019 jun 2020 - 8.900,00250765,00825,00250 020:15
20:150 250456,00506,0025019 jun 2020 - 9.000,00250820,00880,00250 020:15
20:150 250414,00464,0025019 jun 2020 - 9.100,00250878,00938,00250 020:15
20:150 250379,00419,0025019 jun 2020 - 9.200,00250939,00999,00250 020:15
20:150 250342,00382,0025019 jun 2020 - 9.300,002501.003,001.063,00250 020:15
20:150 250308,00348,0025019 jun 2020 - 9.400,002501.069,001.129,00250 020:15
20:150 250276,00316,0025019 jun 2020 - 9.500,0011.140,001.197,00250 020:15
20:150 250246,00286,0025019 jun 2020 - 9.600,002501.208,001.268,00250 020:15
20:150 250224,00254,0025019 jun 2020 - 9.700,002501.282,001.342,00250 020:15
20:150 250199,00229,0025019 jun 2020 - 9.800,002501.357,001.417,00250 020:15
20:150 250177,00207,0025019 jun 2020 - 9.900,002501.435,001.495,00250 020:15
       18 sep 2020 - 7.800,001370,00   020:15
 1.773Volumen Total2.968 
TIME SPREAD 18/02/2019
VencimientoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
15/mar/19140,0053,006 0   51,4020:15
Volumen Total0 

Información diferida como máximo 15 minutos.

Copyright® BME 2019
[ http://www.meff.es ]