Derivados
Financieros

MINI IBEX

FUTUROS 21/11/2017
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
15 dic 2017Difer.810.030,0010.035,009510.030,002.8659.995,0010.040,009.970,0010.002,7013:00
19 ene 2018Difer.19.970,009.990,0019.990,00169.945,0010.000,009.940,009.961,0013:00
16 feb 2018Difer.19.925,009.975,00110.015,0029.960,0010.015,009.960,009.936,0013:00
Volumen Total2.883 
OPCIONES EUROPEAS 21/11/2017
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
13:000 5826,00884,00524 nov 2017 - 9.200,00  5,00250 013:00
13:000 5733,00781,00524 nov 2017 - 9.300,00  5,00250 013:00
13:000 5630,00678,00524 nov 2017 - 9.400,00  2,002 013:00
13:000 5530,00578,00524 nov 2017 - 9.500,00  3,002 013:00
13:000 5432,00480,00524 nov 2017 - 9.600,00  5,00250 013:00
13:000 5338,00376,00524 nov 2017 - 9.700,00  5,00250 013:00
13:000 5243,00281,00524 nov 2017 - 9.800,002502,005,002 013:00
13:000 5154,00182,00524 nov 2017 - 9.900,0025010,0018,00250 013:00
13:000 579,0095,00524 nov 2017 - 10.000,0025025,0037,0025039,00313:00
13:000 25025,0037,0025024 nov 2017 - 10.100,00566,0082,005 013:00
13:000 2505,0010,0025024 nov 2017 - 10.200,005137,00165,005 013:00
13:000   5,0025024 nov 2017 - 10.300,005228,00266,005 013:00
13:000   5,0025024 nov 2017 - 10.400,005327,00365,005 013:00
13:000   5,0025024 nov 2017 - 10.500,005423,00471,005 013:00
13:000   5,0025024 nov 2017 - 10.600,005519,00567,005 013:00
13:000   5,0025024 nov 2017 - 10.700,005621,00669,005 013:00
13:000   5,0025024 nov 2017 - 10.800,005724,00772,005 013:00
13:000   5,0025024 nov 2017 - 10.900,005816,00874,005 013:00
       1 dic 2017 - 9.000,00  2,002 013:00
       1 dic 2017 - 9.100,00  3,002 013:00
13:000 5821,00879,0051 dic 2017 - 9.200,00  4,001 013:00
13:000 5725,00773,0051 dic 2017 - 9.300,00  5,00250 013:00
13:000 5628,00676,0051 dic 2017 - 9.400,00  5,00250 013:00
13:000 5528,00576,0051 dic 2017 - 9.500,002501,006,00250 013:00
13:000 5433,00481,0051 dic 2017 - 9.600,002505,0010,00250 013:00
13:000 5342,00380,0051 dic 2017 - 9.700,0025010,0018,00250 013:00
13:000 5252,00290,0051 dic 2017 - 9.800,0025018,0026,00250 013:00
13:001175,005176,00204,0051 dic 2017 - 9.900,0025033,0045,00250 013:00
13:000 5102,00130,0051 dic 2017 - 10.000,00559,0076,00255 013:00
13:000 554,0070,0051 dic 2017 - 10.100,005100,00128,005 013:00
13:000 25023,0035,002501 dic 2017 - 10.200,005165,00193,005 013:00
13:000 110,0014,002501 dic 2017 - 10.300,005245,00283,005 013:00
13:000 2502,007,002501 dic 2017 - 10.400,005338,00376,005 013:00
13:000   5,002501 dic 2017 - 10.500,005429,00477,005 013:00
13:000   5,002501 dic 2017 - 10.600,005528,00576,005 013:00
13:000   5,002501 dic 2017 - 10.700,005628,00676,005 013:00
13:000   5,002501 dic 2017 - 10.800,005725,00773,005 013:00
13:000   5,002501 dic 2017 - 10.900,005824,00882,005 013:00
13:000 250818,00878,002508 dic 2017 - 9.200,00  5,00250 013:00
13:000 250728,00778,002508 dic 2017 - 9.300,002501,006,00250 013:00
13:000 250631,00681,002508 dic 2017 - 9.400,002504,009,00250 013:00
13:000 250533,00583,002508 dic 2017 - 9.500,002508,0013,00250 013:00
13:000 250441,00491,002508 dic 2017 - 9.600,0025012,0020,00250 013:00
13:000 250355,00395,002508 dic 2017 - 9.700,0025021,0033,00250 013:00
13:000 250267,00307,002508 dic 2017 - 9.800,0025033,0045,00250 013:00
13:000 250196,00226,002508 dic 2017 - 9.900,0025052,0070,00250 013:00
13:000 250127,00157,002508 dic 2017 - 10.000,0025084,00102,00250 013:00
13:000 25079,0097,002508 dic 2017 - 10.100,00250123,00153,00250 013:00
13:000 25041,0059,002508 dic 2017 - 10.200,00250183,00213,00250 013:00
13:000 25020,0028,002508 dic 2017 - 10.300,00250254,00294,00250 013:00
13:000 2509,0014,002508 dic 2017 - 10.400,00250343,00383,00250 013:00
13:000 2504,009,002508 dic 2017 - 10.500,00250432,00482,00250 013:00
13:000 2501,006,002508 dic 2017 - 10.600,00250529,00579,00250 013:00
13:000   5,002508 dic 2017 - 10.700,00250627,00677,00250 013:00
13:000   5,002508 dic 2017 - 10.800,00250725,00775,00250 013:00
13:000   5,002508 dic 2017 - 10.900,00250822,00882,00250 013:00
       15 dic 2017 - 6.200,00  1,002 013:00
       15 dic 2017 - 6.600,00  1,002 013:00
       15 dic 2017 - 7.100,00  1,003 013:00
13:0022.528,00    15 dic 2017 - 7.500,00  1,005 013:00
       15 dic 2017 - 8.000,00  2,009 013:00
       15 dic 2017 - 8.200,00  2,002 013:00
       15 dic 2017 - 8.300,00  3,002 013:00
       15 dic 2017 - 8.500,00  3,007 013:00
       15 dic 2017 - 8.600,00  38,001 013:00
       15 dic 2017 - 8.800,0011,00   013:00
       15 dic 2017 - 9.000,0014,0014,0010 013:00
       15 dic 2017 - 9.100,00  12,001 013:00
       15 dic 2017 - 9.300,00114,0017,001 013:00
       15 dic 2017 - 9.400,00  22,00120,00313:00
13:000 10528,00576,001015 dic 2017 - 9.500,0025022,0030,001123,00213:00
13:000 10442,00488,00115 dic 2017 - 9.600,001031,0040,00238,00113:00
13:000 10361,00399,001015 dic 2017 - 9.700,001043,0051,00150,00213:00
13:000 1285,00321,001015 dic 2017 - 9.800,001064,0074,00166,002213:00
13:000 10216,00244,001015 dic 2017 - 9.900,00195,00113,001104,00413:00
13:002162,005161,00179,001015 dic 2017 - 10.000,0010124,00145,001136,0069213:00
13:00103124,005111,00121,00115 dic 2017 - 10.100,0010171,00198,005187,00113:00
13:00573,001067,0076,00115 dic 2017 - 10.200,005237,00258,005 013:00
13:001436,0026138,0046,00115 dic 2017 - 10.300,001305,00329,005310,00313:00
13:00228,003524,0028,00115 dic 2017 - 10.400,001386,00410,005 013:00
13:00619,00115,0019,00215 dic 2017 - 10.500,001471,00498,005 013:00
13:0049,0017,0012,00115 dic 2017 - 10.600,00       
13:0016,0016,008,00115 dic 2017 - 10.700,00       
13:000 32,004,00415 dic 2017 - 10.900,00       
13:000   2,00915 dic 2017 - 11.200,00       
13:000   3,002915 dic 2017 - 14.000,00       
       19 ene 2018 - 8.500,00  23,009 013:00
       19 ene 2018 - 9.000,00  59,001 013:00
       19 ene 2018 - 9.100,00  79,001 013:00
13:000 250819,00879,0025019 ene 2018 - 9.200,0025057,0075,0025070,0025013:00
13:000 250741,00791,0025019 ene 2018 - 9.300,0025072,0090,00250 013:00
13:000 250654,00704,0025019 ene 2018 - 9.400,00197,00104,004 013:00
13:000 250577,00627,0025019 ene 2018 - 9.500,002118,00132,00250 013:00
13:000 250496,00546,0025019 ene 2018 - 9.600,00250124,00154,00250 013:00
13:000 250423,00473,0025019 ene 2018 - 9.700,00250149,00179,00250 013:00
13:000 250360,00400,0025019 ene 2018 - 9.800,00250181,00211,00250 013:00
13:000 250297,00337,0025519 ene 2018 - 9.900,00250219,00249,00250 013:00
13:002241,0010249,00278,0025019 ene 2018 - 10.000,001278,00296,00250278,00413:00
13:000 250193,00223,0025019 ene 2018 - 10.100,005308,00343,00250 013:00
13:001160,00250148,00178,0025019 ene 2018 - 10.200,005364,00402,00250 013:00
13:000 250112,00142,0025019 ene 2018 - 10.300,005423,00470,00250450,00113:00
13:00200100,0025086,00104,0025019 ene 2018 - 10.400,005491,00538,00250 013:00
13:00770,0025563,0078,00119 ene 2018 - 10.500,005565,00611,00250 013:00
13:000 545,0060,0025019 ene 2018 - 10.600,005647,00693,00250 013:00
13:003037,0025531,0040,00119 ene 2018 - 10.700,005733,00777,00250 013:00
13:000 521,0036,00619 ene 2018 - 10.800,005816,00882,005 013:00
13:00220,00516,0021,00119 ene 2018 - 10.900,005907,00974,005 013:00
13:000 4011,0021,00119 ene 2018 - 11.000,00       
13:000 25,0021,00119 ene 2018 - 11.100,00       
13:000 11,0021,00119 ene 2018 - 11.200,00       
       16 feb 2018 - 8.600,00  70,005 013:00
       16 feb 2018 - 9.000,00  100,001 013:00
13:000 250841,00901,0025016 feb 2018 - 9.200,0025096,00120,002 013:00
13:000 250757,00817,0025016 feb 2018 - 9.300,00250113,00143,00250 013:00
13:000 250687,00737,0025016 feb 2018 - 9.400,00250133,00163,00254 013:00
13:000 250610,00660,0025016 feb 2018 - 9.500,00250156,00186,00250 013:00
13:000 250535,00585,0025016 feb 2018 - 9.600,00250183,00210,005 013:00
13:000 250462,00512,0025016 feb 2018 - 9.700,00250210,00240,00250 013:00
13:000 250401,00451,0025016 feb 2018 - 9.800,00250241,00281,00250 013:00
13:000 250339,00379,0025016 feb 2018 - 9.900,00250278,00318,00250 013:00
13:0010299,00250286,00326,0025016 feb 2018 - 10.000,00250322,00362,00250 013:00
13:000 250234,00274,0025016 feb 2018 - 10.100,00250371,00411,00250 013:00
13:000 250193,00223,0025016 feb 2018 - 10.200,00250424,00474,00250 013:00
13:000 250153,00183,0025016 feb 2018 - 10.300,00250482,00532,00250 013:00
13:000 250118,00148,0025016 feb 2018 - 10.400,00250545,00595,00250 013:00
13:001101,0025091,00105,00116 feb 2018 - 10.500,00250618,00668,00250 013:00
13:000 25073,0085,00116 feb 2018 - 10.600,00250696,00746,00250 013:00
13:000 25053,0070,00116 feb 2018 - 10.700,00250774,00834,00250 013:00
13:000 25041,0051,00116 feb 2018 - 10.800,00250859,00919,00250 013:00
13:000 25030,0039,00116 feb 2018 - 10.900,00250946,001.006,00250 013:00
13:000   38,00116 feb 2018 - 11.000,00       
       16 mar 2018 - 7.100,00110,0013,005 013:00
       16 mar 2018 - 7.500,00115,0022,002 013:00
       16 mar 2018 - 7.900,00  34,0021 013:00
       16 mar 2018 - 8.000,00  45,001 013:00
       16 mar 2018 - 8.500,001955,0084,001 013:00
       16 mar 2018 - 9.000,00  142,001 013:00
       16 mar 2018 - 9.100,001133,00   013:00
13:000 250889,00949,0025016 mar 2018 - 9.200,00250145,00175,00250 013:00
13:000 250807,00867,0025016 mar 2018 - 9.300,00250164,00194,00250 013:00
13:000 250734,00784,0025016 mar 2018 - 9.400,00250188,00218,00250202,00213:00
13:000 250661,00711,0025016 mar 2018 - 9.500,00250213,00243,00250 013:00
13:000 250592,00642,0025016 mar 2018 - 9.600,00250237,00277,00250 013:00
13:0030538,00250523,00573,0025016 mar 2018 - 9.700,00250270,00310,00250299,003013:00
13:000 250457,00507,0025016 mar 2018 - 9.800,00250308,00348,00250 013:00
13:000 250401,00451,0025016 mar 2018 - 9.900,00250345,00385,00250 013:00
13:000 250349,00389,0025016 mar 2018 - 10.000,00250392,00432,00250409,00213:00
13:000 250296,00336,0025016 mar 2018 - 10.100,00250435,00485,00250 013:00
13:000 250250,00290,0025016 mar 2018 - 10.200,00250488,00538,00250 013:00
13:0052231,00250212,00242,0025016 mar 2018 - 10.300,00250543,00593,00250 013:00
13:000 250176,00206,0025016 mar 2018 - 10.400,00250610,00660,00250 013:00
13:0070161,00250142,00172,0025016 mar 2018 - 10.500,00250677,00727,00250696,002013:00
13:001129,00250112,00137,00116 mar 2018 - 10.600,00250745,00795,00250 013:00
13:000 25091,00121,0025016 mar 2018 - 10.700,00250817,00877,00250 013:00
13:000 25074,0090,00116 mar 2018 - 10.800,00250900,00960,00250 013:00
13:000 25057,0075,0025016 mar 2018 - 10.900,00250981,001.041,00250 013:00
13:000 139,00  16 mar 2018 - 11.000,00       
13:000 133,00  16 mar 2018 - 11.100,00       
13:000 124,00  16 mar 2018 - 11.200,00       
13:000   55,00516 mar 2018 - 11.300,00       
       15 jun 2018 - 8.400,00  200,001 013:00
       15 jun 2018 - 8.900,001222,00   013:00
       15 jun 2018 - 9.000,001245,00   013:00
13:000 250912,00972,0025015 jun 2018 - 9.200,002286,00319,00250291,00413:00
13:000 250842,00902,0025015 jun 2018 - 9.300,00250305,00340,001 013:00
13:000 250770,00830,0025015 jun 2018 - 9.400,00250336,00376,00250 013:00
13:000 250710,00760,0025015 jun 2018 - 9.500,00250371,00411,00250 013:00
13:000 250642,00692,0025015 jun 2018 - 9.600,00250404,00454,00250 013:00
13:000 250584,00634,0025015 jun 2018 - 9.700,00250439,00489,00250 013:00
13:000 250525,00575,0025015 jun 2018 - 9.800,00250481,00531,00250 013:00
13:000 250469,00519,0025015 jun 2018 - 9.900,00250528,00578,00250 013:00
13:000 250416,00466,0025015 jun 2018 - 10.000,00250577,00600,003 013:00
13:000 250376,00416,0025015 jun 2018 - 10.100,00250627,00677,00250 013:00
13:000 250331,00371,0025015 jun 2018 - 10.200,00250682,00732,00250 013:00
13:000 250288,00328,0025015 jun 2018 - 10.300,00250744,00794,00250 013:00
13:000 250250,00280,00115 jun 2018 - 10.400,00250801,00861,00250 013:00
13:000 250222,00252,0025015 jun 2018 - 10.500,00250869,00929,00250 013:00
13:000 250191,00221,0025015 jun 2018 - 10.600,00250937,00997,00250 013:00
13:000 250163,00193,0025015 jun 2018 - 10.700,002501.011,001.071,00250 013:00
13:000 2141,00166,0025015 jun 2018 - 10.800,002501.081,001.141,00250 013:00
13:000 1122,00135,00115 jun 2018 - 10.900,002501.160,001.220,00250 013:00
13:000 196,00  15 jun 2018 - 11.000,00       
13:000 167,00  15 jun 2018 - 11.100,00       
13:000 157,00  15 jun 2018 - 11.200,00       
13:000 133,0099,00115 jun 2018 - 11.500,00       
       21 sep 2018 - 8.000,001173,00   013:00
       21 sep 2018 - 8.100,001191,00   013:00
13:000 250942,001.002,0025021 sep 2018 - 9.200,00250406,00456,00250 013:00
13:000 250875,00935,0025021 sep 2018 - 9.300,00250440,00490,00250 013:00
13:000 250812,00872,0025021 sep 2018 - 9.400,00250477,00527,00250 013:00
13:000 250751,00811,0025021 sep 2018 - 9.500,00250516,00566,00250 013:00
13:000 250695,00745,0025021 sep 2018 - 9.600,00250557,00607,00250 013:00
13:000 250638,00688,0025021 sep 2018 - 9.700,00250601,00651,00250 013:00
13:000 250584,00634,0025021 sep 2018 - 9.800,00250647,00697,00250 013:00
13:000 250534,00584,0025021 sep 2018 - 9.900,00250693,00743,00250 013:00
13:000 250486,00536,0025021 sep 2018 - 10.000,00250745,00795,00250 013:00
13:000 250437,00487,0025021 sep 2018 - 10.100,00250795,00855,00250 013:00
13:000 250401,00451,0025021 sep 2018 - 10.200,00250849,00909,00250 013:00
13:000 250361,00401,0025021 sep 2018 - 10.300,00250909,00969,00250 013:00
13:000 250321,00361,0025021 sep 2018 - 10.400,00250973,001.033,00250 013:00
13:000 250287,00327,0025021 sep 2018 - 10.500,002501.040,001.100,00250 013:00
13:000 250255,00295,0025021 sep 2018 - 10.600,002501.109,001.169,00250 013:00
13:000 250226,00266,0025021 sep 2018 - 10.700,002501.178,001.238,00250 013:00
13:000 250203,00233,0025021 sep 2018 - 10.800,002501.253,001.313,00250 013:00
13:000 250178,00208,0025021 sep 2018 - 10.900,002501.329,001.389,00250 013:00
       21 dic 2018 - 8.000,00  262,009 013:00
13:000 250976,001.036,0025021 dic 2018 - 9.200,00250526,00576,00250 013:00
13:000 250909,00969,0025021 dic 2018 - 9.300,00250564,00614,00250 013:00
13:000 250847,00907,0025021 dic 2018 - 9.400,00250603,00653,00250 013:00
13:000 250788,00848,0025021 dic 2018 - 9.500,00250646,00696,00250 013:00
13:000 250736,00786,0025021 dic 2018 - 9.600,00250691,00741,00250 013:00
13:000 250682,00732,0025021 dic 2018 - 9.700,00250735,00785,00250 013:00
13:000 250631,00681,0025021 dic 2018 - 9.800,00250778,00838,00250 013:00
13:000 250582,00632,0025021 dic 2018 - 9.900,00250830,00890,00250 013:00
13:000 250536,00586,0025021 dic 2018 - 10.000,00250884,00944,00250 013:00
13:000 250488,00538,0025021 dic 2018 - 10.100,00250940,001.000,00250 013:00
13:000 250446,00496,0025021 dic 2018 - 10.200,00250998,001.058,00250 013:00
13:000 250406,00456,0025021 dic 2018 - 10.300,002501.060,001.120,00250 013:00
13:000 250374,00414,0025021 dic 2018 - 10.400,002501.119,001.179,00250 013:00
13:000 250339,00379,0025021 dic 2018 - 10.500,002501.185,001.245,00250 013:00
13:000 250307,00347,0025021 dic 2018 - 10.600,002501.253,001.313,00250 013:00
13:000 250277,00317,0025021 dic 2018 - 10.700,002501.322,001.382,00250 013:00
13:000 250249,00289,0025021 dic 2018 - 10.800,002501.398,001.458,00250 013:00
13:000 250226,00266,0025021 dic 2018 - 10.900,002501.472,001.532,00250 013:00
13:000   150,00121 dic 2018 - 12.300,00       
13:000   100,007121 dic 2018 - 14.000,00       
13:000   300,0010020 dic 2019 - 16.000,00       
 546Volumen Total1.046 
TIME SPREAD 21/11/2017
VencimientoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
dic - ene5032,5049,5020 0   41,7013:00
Volumen Total0 

Información diferida como máximo 15 minutos.

Copyright® Bolsas y Mercados Españoles 2017
[ http://www.meff.es ]

ESTADO DEL MERCADO

Si se produce una incidencia, el mensaje "LOS SISTEMAS FUNCIONAN CON NORMALIDAD" cambiará a "INCIDENCIA DE MERCADO" para reflejar que se ha producido un evento de mercado. Haciendo click en el Asunto de la alerta publicada se podrá acceder a la información y actualizaciones intradía asociadas a dicha incidencia, las cuales serán publicadas con inmediatez.

Nota: BME utilizará su discreción para asignar la gravedad de una incidencia