Derivados
Financieros

MINI IBEX

FUTUROS 23/02/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
16 mar 2018Difer.19.820,009.830,00239.830,004.8649.880,009.895,009.755,009.888,8020:15
20 abr 2018Difer.109.770,009.795,0029.780,00659.855,009.855,009.725,009.851,0020:15
18 may 2018Difer.19.625,009.780,001 0   9.803,0020:15
15 jun 2018Difer.19.625,009.740,0019.740,0019.740,009.740,009.740,009.768,0020:15
Volumen Total4.930 
OPCIONES EUROPEAS 23/02/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
       23 feb 2018 - 9.700,00  59,004 020:15
20:15337,00  39,001023 feb 2018 - 9.800,00    27,00120:15
20:15215,00    23 feb 2018 - 9.900,00    95,002120:15
       23 feb 2018 - 10.000,001110,00   020:15
20:150 250793,00853,002502 mar 2018 - 9.000,00  5,00250 020:15
20:150 250695,00745,002502 mar 2018 - 9.100,00  5,00250 020:15
20:150 250597,00647,002502 mar 2018 - 9.200,002501,006,00250 020:15
20:150 250498,00548,002502 mar 2018 - 9.300,002503,008,00250 020:15
20:150 250401,00451,002502 mar 2018 - 9.400,002506,0011,00250 020:15
20:150 250313,00353,002502 mar 2018 - 9.500,0025010,0018,00250 020:15
20:150 250225,00255,002502 mar 2018 - 9.600,0025018,0026,0025024,00820:15
20:152145,00250143,00173,002502 mar 2018 - 9.700,0025033,0045,00250 020:15
20:150 25079,0097,002502 mar 2018 - 9.800,0025060,0078,00250 020:15
20:150 25034,0046,002502 mar 2018 - 9.900,00250106,00136,00250 020:15
20:155028,00111,0018,002502 mar 2018 - 10.000,00250179,00209,00250 020:15
20:150 2502,007,002502 mar 2018 - 10.100,00250264,00304,00250 020:15
20:150   5,002502 mar 2018 - 10.200,00250363,00403,00250 020:15
20:150   5,002502 mar 2018 - 10.300,00250459,00509,00250 020:15
20:150   5,002502 mar 2018 - 10.400,00250558,00608,00250 020:15
20:150   5,002502 mar 2018 - 10.500,00250658,00708,00250 020:15
20:150   5,002502 mar 2018 - 10.600,00250753,00813,00250 020:15
20:150   5,002502 mar 2018 - 10.700,00250849,00909,00250 020:15
20:150 250804,00864,002509 mar 2018 - 9.000,0025013,0021,00250 020:15
20:150 250714,00764,002509 mar 2018 - 9.100,0025018,0026,00250 020:15
20:150 250620,00670,002509 mar 2018 - 9.200,0025023,0035,00250 020:15
20:150 250529,00579,002509 mar 2018 - 9.300,0025032,0044,00250 020:15
20:150 250440,00490,002509 mar 2018 - 9.400,0025041,0059,00250 020:15
20:150 250361,00401,002509 mar 2018 - 9.500,0025054,0072,00250 020:15
20:150 250281,00321,002509 mar 2018 - 9.600,0025076,0094,00250 020:15
20:150 250213,00243,002509 mar 2018 - 9.700,0025095,00125,00250 020:15
20:150 250149,00179,002509 mar 2018 - 9.800,00250131,00161,00250 020:15
20:150 25096,00126,002509 mar 2018 - 9.900,00250177,00207,00250 020:15
20:150 25059,0077,002509 mar 2018 - 10.000,00250230,00270,00250 020:15
20:150 25032,0044,002509 mar 2018 - 10.100,00250301,00341,00250 020:15
20:150 25016,0024,002509 mar 2018 - 10.200,00250384,00424,00250 020:15
20:150 2507,0012,002509 mar 2018 - 10.300,00250468,00518,00250 020:15
20:150 2502,007,002509 mar 2018 - 10.400,00250564,00614,00250 020:15
20:150   5,002509 mar 2018 - 10.500,00250661,00711,00250 020:15
20:150   5,002509 mar 2018 - 10.600,00250751,00811,00250 020:15
20:150   5,002509 mar 2018 - 10.700,00250850,00910,00250 020:15
       16 mar 2018 - 7.900,00  11,001 020:15
       16 mar 2018 - 8.000,0031,003,003 020:15
       16 mar 2018 - 8.100,0041,004,0043,00720:15
       16 mar 2018 - 8.200,0051,005,0035,00720:15
       16 mar 2018 - 8.300,0051,007,0013 020:15
       16 mar 2018 - 8.400,0014,007,005 020:15
       16 mar 2018 - 8.500,0018,0011,0019,001220:15
       16 mar 2018 - 8.600,0018,0016,001 020:15
       16 mar 2018 - 8.700,0019,0017,001 020:15
       16 mar 2018 - 8.800,00110,0018,001 020:15
       16 mar 2018 - 8.900,00213,0025,00120,002620:15
       16 mar 2018 - 9.000,00219,0036,00126,001020:15
20:150 250715,00765,0025016 mar 2018 - 9.100,0025025,0037,0025029,00120:15
20:150 250626,00676,0025016 mar 2018 - 9.200,0025032,0044,0025038,0020220:15
20:150 250534,00584,0025016 mar 2018 - 9.300,00145,0059,0025051,00220:15
20:150 250450,00500,0025016 mar 2018 - 9.400,0025054,0069,00267,002020:15
20:151377,00250369,00409,0025016 mar 2018 - 9.500,00172,0080,00183,0010620:15
20:152300,00250291,00331,0025016 mar 2018 - 9.600,0025091,00109,00199,002420:15
20:154215,00250226,00266,0025016 mar 2018 - 9.700,00250116,00143,0010145,0012020:15
20:1514165,00250162,00185,001016 mar 2018 - 9.800,00250154,00170,001172,00820:15
20:152.018118,00250109,00125,00116 mar 2018 - 9.900,001203,00230,00250230,00820:15
20:151470,0025072,0090,0025016 mar 2018 - 10.000,00250253,00293,00250265,00520:15
20:15844,00143,0050,00116 mar 2018 - 10.100,00250321,00361,00250368,00120:15
20:151827,00225,0030,001016 mar 2018 - 10.200,00250400,00440,00250 020:15
20:154.00114,00714,0021,00116 mar 2018 - 10.300,00    495,00320:15
20:150 17,00  16 mar 2018 - 10.400,00       
20:1516,0015,0020,00216 mar 2018 - 10.500,00       
20:15149,0014,00  16 mar 2018 - 10.600,00125,00   020:15
20:150 22,0017,00116 mar 2018 - 10.700,00       
20:150 61,00  16 mar 2018 - 10.800,00       
20:1524,0051,0012,00116 mar 2018 - 10.900,00       
20:150 51,005,00516 mar 2018 - 11.000,00       
20:1512,0012,00  16 mar 2018 - 11.100,00       
20:1523,00    16 mar 2018 - 11.200,00       
       20 abr 2018 - 8.200,00112,00  15,00120:15
       20 abr 2018 - 8.300,00113,00   020:15
       20 abr 2018 - 8.400,00113,00   020:15
       20 abr 2018 - 8.500,00116,00   020:15
       20 abr 2018 - 8.600,0012,00   020:15
       20 abr 2018 - 8.700,0013,00   020:15
       20 abr 2018 - 8.800,00131,00   020:15
       20 abr 2018 - 8.900,001046,00  50,00220:15
20:150 250807,00867,0025020 abr 2018 - 9.000,0025063,0072,00172,00720:15
20:150 250725,00775,0025020 abr 2018 - 9.100,0025076,0080,001 020:15
20:150 250643,00693,0025020 abr 2018 - 9.200,0025091,00121,00250 020:15
20:150 250558,00608,0025020 abr 2018 - 9.300,00250104,00134,00250 020:15
20:150 250481,00531,0025020 abr 2018 - 9.400,00250124,00154,00250150,003020:15
20:150 250406,00456,0025020 abr 2018 - 9.500,00250149,00179,00250 020:15
20:150 1360,00380,0025020 abr 2018 - 9.600,00250181,00211,00250 020:15
20:150 250278,00318,0025020 abr 2018 - 9.700,00250216,00246,00250230,00120:15
20:152232,00250222,00252,0025020 abr 2018 - 9.800,00250254,00280,001280,003220:15
20:150 250172,00202,0025020 abr 2018 - 9.900,00250301,00341,00250 020:15
20:155147,00250127,00157,0025020 abr 2018 - 10.000,00250358,00398,00250400,00320:15
20:150 198,00121,0025020 abr 2018 - 10.100,00250416,00466,00250 020:15
20:15173,0025068,0075,001020 abr 2018 - 10.200,00250485,00535,00250 020:15
20:150 152,0053,00920 abr 2018 - 10.300,00250563,00613,00250622,00520:15
20:150 25032,0044,0025020 abr 2018 - 10.400,00250648,00698,00250 020:15
20:15125,00325,0033,0025020 abr 2018 - 10.500,00250733,00783,00250 020:15
20:150 17,0030,00120 abr 2018 - 10.600,00       
20:150 14,00  20 abr 2018 - 10.700,00       
20:150 13,00  20 abr 2018 - 10.800,00       
20:150 101,00  20 abr 2018 - 10.900,00       
20:150 101,00  20 abr 2018 - 11.000,00       
20:150 101,00  20 abr 2018 - 11.100,00       
       18 may 2018 - 8.400,0011,00   020:15
       18 may 2018 - 8.500,0011,0075,003 020:15
       18 may 2018 - 8.600,0011,00   020:15
       18 may 2018 - 8.700,0011,0075,00770,00120:15
       18 may 2018 - 8.800,0011,00   020:15
       18 may 2018 - 8.900,0012,00110,003 020:15
20:150 250811,00871,0025018 may 2018 - 9.000,00250100,00125,001116,00620:15
20:150 250730,00780,0025018 may 2018 - 9.100,00250116,00139,002 020:15
20:150 250652,00702,0025018 may 2018 - 9.200,00250136,00160,002154,00220:15
20:150 250572,00622,0025018 may 2018 - 9.300,00250156,00186,00250182,00320:15
20:150 250500,00550,0025018 may 2018 - 9.400,00250182,00212,00250 020:15
20:150 250426,00476,0025018 may 2018 - 9.500,00250213,00243,00250218,00120:15
20:154370,00250365,00405,0025018 may 2018 - 9.600,00250243,00283,00250270,00420:15
20:150 250306,00346,0025018 may 2018 - 9.700,00250281,00321,00250 020:15
20:150 250250,00290,0025018 may 2018 - 9.800,00250324,00364,00250 020:15
20:150 250203,00233,0025018 may 2018 - 9.900,00250376,00416,00250 020:15
20:150 250161,00191,0025018 may 2018 - 10.000,00250426,00476,00250440,00120:15
20:150 250122,00152,0025018 may 2018 - 10.100,00250490,00540,00250 020:15
20:150 25091,00121,0025018 may 2018 - 10.200,00250555,00605,00250 020:15
20:150 25072,0090,0025018 may 2018 - 10.300,00250633,00683,00250 020:15
20:150 25052,0058,00118 may 2018 - 10.400,00250710,00760,00250 020:15
20:151046,0025038,0050,0025018 may 2018 - 10.500,00250793,00853,00250 020:15
20:150 25027,0039,0025018 may 2018 - 10.600,00250877,00937,00250 020:15
20:150 101,00  18 may 2018 - 10.700,00       
20:150 51,00  18 may 2018 - 10.800,00       
20:150 51,00  18 may 2018 - 10.900,00       
20:150 51,00  18 may 2018 - 11.000,00       
20:150 51,00  18 may 2018 - 11.100,00       
20:150 51,00  18 may 2018 - 11.200,00       
       15 jun 2018 - 7.000,00  155,001 020:15
       15 jun 2018 - 7.500,00  255,001 020:15
       15 jun 2018 - 8.000,00  150,001 020:15
       15 jun 2018 - 8.100,00126,00   020:15
       15 jun 2018 - 8.200,00131,00   020:15
       15 jun 2018 - 8.300,00137,00   020:15
       15 jun 2018 - 8.400,00147,00   020:15
       15 jun 2018 - 8.500,00160,00   020:15
       15 jun 2018 - 8.600,00168,00   020:15
       15 jun 2018 - 8.700,00181,00   020:15
       15 jun 2018 - 8.800,00192,00   020:15
       15 jun 2018 - 8.900,001114,00   020:15
20:150 250819,00879,0025015 jun 2018 - 9.000,00250143,00165,001160,002620:15
20:150 250745,00795,0025015 jun 2018 - 9.100,00250163,00193,00250 020:15
20:150 250668,00718,0025015 jun 2018 - 9.200,00250184,00214,00250 020:15
20:150 250596,00646,0025015 jun 2018 - 9.300,00250210,00240,00250 020:15
20:150 250523,00573,0025015 jun 2018 - 9.400,00250235,00275,00250240,00120:15
20:150 250455,00505,0025015 jun 2018 - 9.500,00250265,00305,00250 020:15
20:150 250395,00435,0025015 jun 2018 - 9.600,00250303,00343,00250 020:15
20:150 250336,00376,0025015 jun 2018 - 9.700,00250342,00382,00250 020:15
20:152310,00250283,00323,0025015 jun 2018 - 9.800,00250388,00428,00250 020:15
20:150 250234,00274,0025015 jun 2018 - 9.900,00250434,00484,00250 020:15
20:150 250195,00225,0025015 jun 2018 - 10.000,00250491,00541,00250 020:15
20:151192,00250155,00185,0025015 jun 2018 - 10.100,00250555,00605,00250 020:15
20:151156,001130,00153,0025015 jun 2018 - 10.200,00250620,00670,00250 020:15
20:150 25094,00114,00115 jun 2018 - 10.300,00250693,00743,00250 020:15
20:152183,0025077,0095,0025015 jun 2018 - 10.400,00250762,00822,00250 020:15
20:151185,0025056,0068,00115 jun 2018 - 10.500,00250845,00905,00250 020:15
20:157152,0025041,0059,0025015 jun 2018 - 10.600,00250930,00990,00250 020:15
20:150 137,0044,0025015 jun 2018 - 10.700,002501.014,001.074,00250 020:15
20:150 110,00  15 jun 2018 - 10.800,00       
20:150 19,00  15 jun 2018 - 10.900,00       
20:150 15,00  15 jun 2018 - 11.000,00       
20:150 51,00  15 jun 2018 - 11.100,00       
20:150 95,00  15 jun 2018 - 11.200,00       
20:150 16,00  15 jun 2018 - 11.300,00       
20:150 24,00  15 jun 2018 - 11.400,00       
20:150 12,0029,00315 jun 2018 - 11.500,00       
20:150 13,0027,00315 jun 2018 - 11.600,00       
       21 sep 2018 - 7.000,0022,00   020:15
       21 sep 2018 - 7.500,00662,0065,00163,004820:15
       21 sep 2018 - 8.000,00    100,00120:15
       21 sep 2018 - 8.500,0011,00  158,002.00120:15
       21 sep 2018 - 8.600,00    190,00320:15
       21 sep 2018 - 8.700,00    216,00320:15
20:150 250856,00916,0025021 sep 2018 - 9.000,00250272,00312,00250 020:15
20:150 250787,00847,0025021 sep 2018 - 9.100,00250301,00314,001314,00120:15
20:150 250721,00771,0025021 sep 2018 - 9.200,00250330,00370,00251346,00220:15
20:150 250652,00702,0025021 sep 2018 - 9.300,00250365,00405,00250 020:15
20:150 250587,00637,0025021 sep 2018 - 9.400,00250400,00440,00250 020:15
20:150 250525,00575,0025021 sep 2018 - 9.500,00250432,00482,00250 020:15
20:150 250468,00518,0025021 sep 2018 - 9.600,00250478,00528,00250 020:15
20:150 250416,00466,0025021 sep 2018 - 9.700,00250522,00572,00250 020:15
20:150 250368,00408,0025021 sep 2018 - 9.800,00250575,00625,00250 020:15
20:150 250321,00361,0025021 sep 2018 - 9.900,00250627,00677,00250 020:15
20:150 250281,00321,0025021 sep 2018 - 10.000,00250684,00734,00250 020:15
20:150 250239,00279,0025021 sep 2018 - 10.100,00250745,00795,00250 020:15
20:151224,00250210,00240,0025021 sep 2018 - 10.200,00250806,00866,00250 020:15
20:150 250177,00207,0025021 sep 2018 - 10.300,00250875,00935,00250 020:15
20:150 250150,00180,0025021 sep 2018 - 10.400,00250944,001.004,00250 020:15
20:151149,00250126,00156,0025021 sep 2018 - 10.500,002501.022,001.082,00250 020:15
20:151124,00250104,00134,0025021 sep 2018 - 10.600,002501.100,001.160,00250 020:15
20:150 25090,00108,0025021 sep 2018 - 10.700,002501.177,001.237,00250 020:15
20:150 148,00  21 sep 2018 - 11.000,00       
20:150 141,00  21 sep 2018 - 11.100,00       
20:15120,00    21 sep 2018 - 11.400,00       
20:150 501,0039,00321 sep 2018 - 11.500,00       
       21 dic 2018 - 6.500,00  48,0010 020:15
       21 dic 2018 - 7.500,001100,00200,001 020:15
       21 dic 2018 - 8.000,00  200,001 020:15
       21 dic 2018 - 8.500,001222,00300,003 020:15
20:150 250881,00941,0025021 dic 2018 - 9.000,00250388,00408,001 020:15
20:150 250811,00871,0025021 dic 2018 - 9.100,00250416,00445,001 020:15
20:150 250751,00811,0025021 dic 2018 - 9.200,00250453,00503,00250 020:15
20:150 250689,00739,0025021 dic 2018 - 9.300,00250489,00539,00250 020:15
20:150 250628,00678,0025021 dic 2018 - 9.400,00250529,00579,00250 020:15
20:150 250574,00624,0025021 dic 2018 - 9.500,00250576,00626,00250 020:15
20:150 250518,00568,0025021 dic 2018 - 9.600,00250621,00671,00250 020:15
20:150 250467,00517,0025021 dic 2018 - 9.700,00250668,00718,00250 020:15
20:150 250417,00467,0025021 dic 2018 - 9.800,00250720,00770,00250 020:15
20:150 250380,00420,0025021 dic 2018 - 9.900,00250774,00834,00250 020:15
20:150 250336,00376,0025021 dic 2018 - 10.000,00250829,00889,00250 020:15
20:150 250300,00340,0025021 dic 2018 - 10.100,00250895,00955,00250 020:15
20:150 250263,00303,0025021 dic 2018 - 10.200,00250957,001.017,00250 020:15
20:151250,00250230,00270,0025021 dic 2018 - 10.300,002501.024,001.084,00250 020:15
20:150 250207,00237,0025021 dic 2018 - 10.400,002501.098,001.158,00250 020:15
20:152190,00250178,00208,0025021 dic 2018 - 10.500,002501.171,001.231,00250 020:15
20:150 1155,00184,0025021 dic 2018 - 10.600,002501.245,001.305,00250 020:15
20:150 1140,00161,0025021 dic 2018 - 10.700,002501.320,001.380,00250 020:15
20:150 179,00  21 dic 2018 - 11.000,00       
20:150 169,00  21 dic 2018 - 11.100,00       
20:150 161,00  21 dic 2018 - 11.200,00       
20:150 2020,00  21 dic 2018 - 11.300,00       
20:150 911,0032,00121 dic 2018 - 12.000,00       
20:150 192,00  21 dic 2018 - 12.500,00       
20:150   19,00121 dic 2018 - 14.000,00       
20:150 250903,00963,0025015 mar 2019 - 9.000,00250469,00519,00250 020:15
20:150 250840,00900,0025015 mar 2019 - 9.100,00250508,00558,00250 020:15
20:150 250777,00837,0025015 mar 2019 - 9.200,00250546,00596,00250 020:15
20:150 250725,00775,0025015 mar 2019 - 9.300,00250586,00636,00250 020:15
20:150 250671,00721,0025015 mar 2019 - 9.400,00250634,00684,00250 020:15
20:150 250615,00665,0025015 mar 2019 - 9.500,00250679,00729,00250 020:15
20:150 250562,00612,0025015 mar 2019 - 9.600,00250725,00775,00250 020:15
20:150 250516,00566,0025015 mar 2019 - 9.700,00250775,00835,00250 020:15
20:150 250468,00518,0025015 mar 2019 - 9.800,00250830,00890,00250 020:15
20:150 250424,00474,0025015 mar 2019 - 9.900,00250883,00943,00250 020:15
20:150 250388,00428,0025015 mar 2019 - 10.000,00250943,001.003,00250 020:15
20:150 250352,00392,0025015 mar 2019 - 10.100,002501.009,001.069,00250 020:15
20:150 250315,00355,0025015 mar 2019 - 10.200,002501.072,001.132,00250 020:15
20:150 250281,00321,0025015 mar 2019 - 10.300,002501.138,001.198,00250 020:15
20:150 250250,00290,0025015 mar 2019 - 10.400,002501.208,001.268,00250 020:15
20:150 250226,00266,0025015 mar 2019 - 10.500,002501.282,001.342,00250 020:15
20:150 250202,00232,0025015 mar 2019 - 10.600,002501.357,001.417,00250 020:15
20:150 250178,00208,0025015 mar 2019 - 10.700,002501.435,001.495,00250 020:15
20:150 250898,00958,0025021 jun 2019 - 9.000,00250594,00644,00250 020:15
20:150 250839,00899,0025021 jun 2019 - 9.100,00250633,00683,00250 020:15
20:150 250786,00846,0025021 jun 2019 - 9.200,00250680,00730,00250 020:15
20:150 250735,00785,0025021 jun 2019 - 9.300,00250724,00774,00250 020:15
20:150 250680,00730,0025021 jun 2019 - 9.400,00250769,00829,00250 020:15
20:150 250628,00678,0025021 jun 2019 - 9.500,00250819,00879,00250 020:15
20:150 250584,00634,0025021 jun 2019 - 9.600,00250870,00930,00250 020:15
20:150 250536,00586,0025021 jun 2019 - 9.700,00250924,00984,00250 020:15
20:150 250492,00542,0025021 jun 2019 - 9.800,00250978,001.038,00250 020:15
20:150 250450,00500,0025021 jun 2019 - 9.900,002501.038,001.098,00250 020:15
20:150 250411,00461,0025021 jun 2019 - 10.000,002501.103,001.163,00250 020:15
20:150 250380,00420,0025021 jun 2019 - 10.100,002501.166,001.226,00250 020:15
20:150 250348,00388,0025021 jun 2019 - 10.200,002501.231,001.291,00250 020:15
20:150 250316,00356,0025021 jun 2019 - 10.300,002501.303,001.363,00250 020:15
20:150 250284,00324,0025021 jun 2019 - 10.400,002501.373,001.433,00250 020:15
20:150 250257,00297,0025021 jun 2019 - 10.500,002501.443,001.503,00250 020:15
20:150 250230,00270,0025021 jun 2019 - 10.600,002501.519,001.579,00250 020:15
20:150 250212,00242,0025021 jun 2019 - 10.700,002501.592,001.652,00250 020:15
       20 sep 2019 - 9.500,0051,00   020:15
       20 dic 2019 - 9.500,0041,00   020:15
20:150   29,00120 dic 2019 - 16.000,00       
 6.343Volumen Total2.777 
TIME SPREAD 23/02/2018
VencimientoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
16/mar/185026,0040,001 0   37,8020:15
Volumen Total0 

Información diferida como máximo 15 minutos.

Copyright® Bolsas y Mercados Españoles 2018
[ http://www.meff.es ]

ESTADO DEL MERCADO

Si se produce una incidencia, el mensaje "NEGOCIANDO" 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