Derivados
Financieros

MINI IBEX

FUTUROS 22/10/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
16 nov 2018Difer.28.780,008.795,0038.790,004.8868.930,008.995,008.765,008.870,7020:15
21 dic 2018Difer.18.745,008.775,0018.755,00658.945,008.950,008.745,008.840,0020:15
15 mar 2019Difer.18.550,008.760,001 0   8.766,0020:15
21 jun 2019Difer.  8.990,001 0   8.615,0020:15
Volumen Total4.951 
OPCIONES EUROPEAS 22/10/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
20:150 250679,00729,0025026 oct 2018 - 8.100,00  5,00250 020:15
20:150 250580,00630,0025026 oct 2018 - 8.200,002501,006,00250 020:15
20:150 250483,00533,0025026 oct 2018 - 8.300,002504,009,00250 020:15
20:150 250387,00427,0025026 oct 2018 - 8.400,002507,0012,00250 020:15
20:150 250297,00337,0025026 oct 2018 - 8.500,0025012,0020,002507,00120:15
20:150 250211,00241,0025026 oct 2018 - 8.600,0025021,0033,00250 020:15
20:150 250133,00163,0025026 oct 2018 - 8.700,0025041,0059,0025025,00820:15
20:150 25071,0089,0025026 oct 2018 - 8.800,0025074,0092,0025055,00820:15
20:15245,0025031,0043,0025026 oct 2018 - 8.900,00250123,00153,0025078,00120:15
20:151215,0025510,0018,0025026 oct 2018 - 9.000,00250200,00230,00250135,002020:15
20:151618,002502,007,0025026 oct 2018 - 9.100,00250287,00327,00250208,001020:15
20:1569,0014,005,0025026 oct 2018 - 9.200,00250384,00424,00250 020:15
20:150   5,0025026 oct 2018 - 9.300,00250474,00524,00250360,00120:15
20:150   5,0025026 oct 2018 - 9.400,00250574,00624,00250 020:15
20:150   5,0025026 oct 2018 - 9.500,00250674,00724,00250 020:15
20:150 250668,00718,002502 nov 2018 - 8.100,002507,0012,00250 020:15
20:150 250572,00622,002502 nov 2018 - 8.200,0025010,0018,00250 020:15
20:150 250478,00528,002502 nov 2018 - 8.300,0025016,0024,00250 020:15
20:150 250391,00431,002502 nov 2018 - 8.400,0025022,0034,00250 020:15
20:150 250304,00344,002502 nov 2018 - 8.500,0025035,0047,00250 020:15
20:150 250226,00266,002502 nov 2018 - 8.600,0025051,0069,00250 020:15
20:150 250155,00185,002502 nov 2018 - 8.700,0025080,0098,0025042,00120:15
20:150 25095,00125,002502 nov 2018 - 8.800,00250112,00142,00250 020:15
20:152135,0025055,0073,002502 nov 2018 - 8.900,00250166,00196,00250175,00120:15
20:150 25027,0039,002502 nov 2018 - 9.000,00250230,00270,00250 020:15
20:15125,0025012,0020,002502 nov 2018 - 9.100,00250313,00353,00250 020:15
20:150 2505,0010,002502 nov 2018 - 9.200,00250401,00451,00250 020:15
20:150 2501,006,002502 nov 2018 - 9.300,00250496,00546,00250 020:15
20:150   5,002502 nov 2018 - 9.400,00250594,00644,00250 020:15
20:150   5,002502 nov 2018 - 9.500,00250693,00743,00250 020:15
20:150 250676,00726,002509 nov 2018 - 8.100,0025016,0024,00250 020:15
20:150 250582,00632,002509 nov 2018 - 8.200,0025021,0033,00250 020:15
20:150 250491,00541,002509 nov 2018 - 8.300,0025029,0041,00250 020:15
20:150 250404,00454,002509 nov 2018 - 8.400,0025041,0059,00250 020:15
20:150 250326,00366,002509 nov 2018 - 8.500,0025056,0074,00250 020:15
20:150 250249,00289,002509 nov 2018 - 8.600,0025079,0097,00250 020:15
20:150 250185,00215,002509 nov 2018 - 8.700,00250104,00134,0025087,00120:15
20:150 250125,00155,002509 nov 2018 - 8.800,00250144,00174,00250141,00120:15
20:150 25083,00101,002509 nov 2018 - 8.900,00250196,00226,00250 020:15
20:150 25047,0065,002509 nov 2018 - 9.000,00250255,00295,00250 020:15
20:150 25026,0038,002509 nov 2018 - 9.100,00250331,00371,00250 020:15
20:150 25013,0021,002509 nov 2018 - 9.200,00250411,00461,00250 020:15
20:150 2506,0011,002509 nov 2018 - 9.300,00250503,00553,00250 020:15
20:150 2502,007,002509 nov 2018 - 9.400,00250599,00649,00250 020:15
20:150   5,002509 nov 2018 - 9.500,00250697,00747,00250 020:15
       16 nov 2018 - 7.600,00  11,001 020:15
       16 nov 2018 - 7.700,00  12,001 020:15
       16 nov 2018 - 7.800,00  13,0019,00920:15
       16 nov 2018 - 7.900,0029,0015,001 020:15
       16 nov 2018 - 8.000,00414,0030,00120,00920:15
       16 nov 2018 - 8.100,00321,0028,00227,00220:15
20:150 250598,00623,0025016 nov 2018 - 8.200,0025329,0041,0025035,00420:15
20:150 250510,00534,0025016 nov 2018 - 8.300,0025041,0055,00137,0047520:15
20:151470,00250426,00448,0025016 nov 2018 - 8.400,00456,0069,0025153,00720:15
20:153369,00250346,00366,0025016 nov 2018 - 8.500,0025075,0084,00175,004920:15
20:151430,00250274,00289,0025016 nov 2018 - 8.600,00250101,00113,00250110,002320:15
20:151228,00250208,00220,0025016 nov 2018 - 8.700,00250135,00143,001121,004620:15
20:158160,001155,00162,0025016 nov 2018 - 8.800,00250175,00188,00250123,002.75720:15
20:1567111,00250102,00113,0025016 nov 2018 - 8.900,00250226,00239,00250230,001420:15
20:1526573,0025063,0076,0025016 nov 2018 - 9.000,00250286,00304,00250301,001.80620:15
20:154546,00144,0049,0025016 nov 2018 - 9.100,00250357,00380,00250360,001720:15
20:159333,00226,0033,0025016 nov 2018 - 9.200,00250439,00464,00250344,00120:15
20:1528118,00115,0021,00116 nov 2018 - 9.300,00       
20:15211,00110,0012,001916 nov 2018 - 9.400,00       
20:1538,0067,0011,00316 nov 2018 - 9.500,001728,00   020:15
20:150 33,007,00216 nov 2018 - 9.600,00       
20:150 403,007,00216 nov 2018 - 9.700,00       
20:15153,00    16 nov 2018 - 9.800,00       
20:150   3,00116 nov 2018 - 10.400,00       
       21 dic 2018 - 6.900,00  39,001 020:15
       21 dic 2018 - 7.000,00  7,009 020:15
       21 dic 2018 - 7.300,0036,00   020:15
       21 dic 2018 - 7.400,0039,0015,0020 020:15
       21 dic 2018 - 7.500,00512,0025,00815,005020:15
       21 dic 2018 - 7.600,00316,0030,00220,00220:15
       21 dic 2018 - 7.700,00322,0036,00225,002120:15
       21 dic 2018 - 7.800,00328,0043,002 020:15
       21 dic 2018 - 7.900,00337,0053,002 020:15
       21 dic 2018 - 8.000,00348,0064,00254,002.02020:15
20:150 250699,00732,0025021 dic 2018 - 8.100,0025065,0078,00270,003120:15
20:150 250616,00647,0025021 dic 2018 - 8.200,0025081,0095,00288,009520:15
20:150 250536,00564,0025021 dic 2018 - 8.300,00250100,00116,002 020:15
20:150 250462,00486,0025021 dic 2018 - 8.400,00250124,00142,00250119,00120:15
20:150 250392,00412,0025021 dic 2018 - 8.500,00250153,00169,00250154,00120:15
20:158410,00250327,00342,0025021 dic 2018 - 8.600,00250187,00200,00250192,005220:15
20:150 250266,00280,0025021 dic 2018 - 8.700,00250226,00239,00250186,002420:15
20:150 250211,00224,0025021 dic 2018 - 8.800,00250270,00284,00250203,00120:15
20:1521221,00250162,00175,0025021 dic 2018 - 8.900,00250321,00336,00250303,002.00520:15
20:1510165,00250119,00135,0025021 dic 2018 - 9.000,00250377,00397,00250306,00320:15
20:1510142,0025085,00103,0025021 dic 2018 - 9.100,00250441,00467,00250 020:15
20:15395,0025058,0076,0025021 dic 2018 - 9.200,00250511,00541,00250437,00120:15
20:154050,0025040,0052,0025021 dic 2018 - 9.300,00250590,00624,00250 020:15
20:15150,0025026,0038,0025021 dic 2018 - 9.400,00250674,00709,00250 020:15
20:151935,005022,0035,00221 dic 2018 - 9.500,0010718,00  724,001020:15
20:15127,00110,0024,00221 dic 2018 - 9.600,00    734,00120:15
20:1512915,0057,0016,00221 dic 2018 - 9.700,0010891,00   020:15
20:15512,00206,0014,00521 dic 2018 - 9.800,00       
20:150 43,0010,00221 dic 2018 - 9.900,00       
20:150 193,007,00221 dic 2018 - 10.000,00       
20:150 62,00  21 dic 2018 - 10.100,00       
20:150   2,007221 dic 2018 - 10.500,00       
20:150   3,003521 dic 2018 - 12.000,00       
20:150   5,007121 dic 2018 - 14.000,00       
20:150 250690,00726,0025018 ene 2019 - 8.100,0025099,00125,00250 020:15
20:150 250611,00644,0025018 ene 2019 - 8.200,00250120,00145,00250 020:15
20:150 250538,00567,0025018 ene 2019 - 8.300,00250146,00169,00250 020:15
20:150 250467,00493,0025018 ene 2019 - 8.400,00250175,00196,00250 020:15
20:150 250400,00422,0025018 ene 2019 - 8.500,00250207,00226,00250 020:15
20:150 250339,00358,0025018 ene 2019 - 8.600,00250245,00262,00250 020:15
20:150 250282,00299,0025018 ene 2019 - 8.700,00250288,00303,00250 020:15
20:150 250230,00246,0025018 ene 2019 - 8.800,00250334,00352,00250 020:15
20:150 250182,00200,0025018 ene 2019 - 8.900,00250387,00407,00250315,002020:15
20:150 250140,00160,0025018 ene 2019 - 9.000,00250443,00468,00250 020:15
20:150 250104,00127,0025018 ene 2019 - 9.100,00250507,00537,00250 020:15
20:150 25080,0098,0025018 ene 2019 - 9.200,00250577,00612,00250 020:15
20:150 25057,0075,0025018 ene 2019 - 9.300,00250652,00690,00250 020:15
20:150 25041,0059,0025018 ene 2019 - 9.400,00250735,00775,00250 020:15
20:150 25029,0041,0025018 ene 2019 - 9.500,00250820,00861,00250 020:15
       15 mar 2019 - 6.600,0039,00   020:15
       15 mar 2019 - 6.700,00311,00   020:15
       15 mar 2019 - 6.800,00313,00   020:15
       15 mar 2019 - 6.900,00317,00   020:15
       15 mar 2019 - 7.000,00321,00   020:15
       15 mar 2019 - 7.100,00326,00   020:15
       15 mar 2019 - 7.200,00330,00   020:15
       15 mar 2019 - 7.300,00337,0058,002 020:15
       15 mar 2019 - 7.400,00346,0067,002 020:15
       15 mar 2019 - 7.500,00354,0078,002 020:15
       15 mar 2019 - 7.600,00366,0091,002 020:15
       15 mar 2019 - 7.700,00377,00104,002 020:15
       15 mar 2019 - 7.800,00392,00121,00270,00220:15
       15 mar 2019 - 7.900,003111,00140,001135,00220:15
       15 mar 2019 - 8.000,003130,00160,002120,00120:15
20:150 250725,00765,0025015 mar 2019 - 8.100,00250163,00184,002 020:15
20:150 250652,00688,0025015 mar 2019 - 8.200,00250190,00208,002170,00320:15
20:150 250584,00616,0025015 mar 2019 - 8.300,00250221,00239,002 020:15
20:150 250518,00546,0025015 mar 2019 - 8.400,00250255,00278,00250268,00120:15
20:150 250455,00479,0025015 mar 2019 - 8.500,00250291,00312,00250300,00120:15
20:150 250397,00417,0025015 mar 2019 - 8.600,00250333,00352,00250 020:15
20:150 250342,00361,0025015 mar 2019 - 8.700,00250377,00396,00250320,00120:15
20:152313,00250291,00310,0025015 mar 2019 - 8.800,00250426,00446,00250375,00320:15
20:150 250243,00263,0025015 mar 2019 - 8.900,00250477,00500,00250 020:15
20:150 250199,00223,0025015 mar 2019 - 9.000,00250533,00561,00250482,00420:15
20:150 250160,00187,0025015 mar 2019 - 9.100,00250593,00626,00250 020:15
20:150 250128,00157,0025015 mar 2019 - 9.200,00250659,00697,00250 020:15
20:151115,00250100,00130,0025015 mar 2019 - 9.300,00250729,00772,00250 020:15
20:150 25082,00100,0025015 mar 2019 - 9.400,00250805,00851,00250 020:15
20:15192,0025063,0081,0025015 mar 2019 - 9.500,00250883,00933,00250800,00120:15
20:15175,00342,00  15 mar 2019 - 9.600,00       
20:150 332,0055,00215 mar 2019 - 9.700,00       
20:1515153,00323,0046,00215 mar 2019 - 9.800,00       
20:150 317,0034,00215 mar 2019 - 9.900,00       
20:150 311,0028,00215 mar 2019 - 10.000,00       
20:15216,0038,0016,00115 mar 2019 - 10.100,00       
20:150 36,0019,00215 mar 2019 - 10.200,00       
20:15911,0027,0011,00215 mar 2019 - 10.300,00       
20:150 14,00  15 mar 2019 - 10.400,00       
20:150 23,00  15 mar 2019 - 10.500,00       
20:150 101,008,00115 mar 2019 - 10.600,00       
20:150 22,00  15 mar 2019 - 11.000,00       
20:150 22,00  15 mar 2019 - 11.100,00       
       21 jun 2019 - 6.900,00350,00   020:15
       21 jun 2019 - 7.000,00357,00   020:15
       21 jun 2019 - 7.100,00369,00   020:15
       21 jun 2019 - 7.200,00378,00   020:15
       21 jun 2019 - 7.300,00395,00   020:15
       21 jun 2019 - 7.400,003106,00  121,00120:15
       21 jun 2019 - 7.500,003124,00162,002 020:15
       21 jun 2019 - 7.600,003143,00183,002 020:15
       21 jun 2019 - 7.700,003164,00204,002 020:15
       21 jun 2019 - 7.800,003188,00233,002 020:15
       21 jun 2019 - 7.900,003213,00258,002 020:15
       21 jun 2019 - 8.000,003242,00289,002 020:15
20:150 250712,00754,0025021 jun 2019 - 8.100,00250284,00318,00250 020:15
20:150 250648,00687,0025021 jun 2019 - 8.200,00250319,00351,00250 020:15
20:150 250586,00621,0025021 jun 2019 - 8.300,00250357,00386,00250 020:15
20:150 250527,00558,0025021 jun 2019 - 8.400,00250397,00425,00250369,00120:15
20:150 250471,00500,0025021 jun 2019 - 8.500,00250441,00467,00250442,002520:15
20:150 250418,00444,0025021 jun 2019 - 8.600,00250487,00513,00250 020:15
20:150 250367,00394,0025021 jun 2019 - 8.700,00250536,00564,00250497,00120:15
20:150 250320,00347,0025021 jun 2019 - 8.800,00250587,00618,00250584,00220:15
20:150 250275,00305,0025021 jun 2019 - 8.900,00250642,00677,00250 020:15
20:1526251,00250234,00267,0025021 jun 2019 - 9.000,00250701,00740,00250 020:15
20:150 250201,00231,0025021 jun 2019 - 9.100,00250764,00808,00250685,00120:15
20:152227,00250169,00199,0025021 jun 2019 - 9.200,00250830,00879,00250 020:15
20:151196,00250141,00171,0025021 jun 2019 - 9.300,00250900,00953,00250 020:15
20:150 250116,00146,0025021 jun 2019 - 9.400,00250969,001.029,00250 020:15
20:151112,0025094,00124,0025021 jun 2019 - 9.500,002501.048,001.108,00250 020:15
20:151119,00  111,00221 jun 2019 - 9.600,00       
20:15295,00258,0096,00221 jun 2019 - 9.700,00       
20:15183,00249,0081,00221 jun 2019 - 9.800,00       
20:150 239,0067,00221 jun 2019 - 9.900,00       
20:15145,00230,0053,00221 jun 2019 - 10.000,00       
20:15135,00220,0046,00221 jun 2019 - 10.100,00       
20:15125,00225,0038,00221 jun 2019 - 10.200,00       
20:150 120,0030,00221 jun 2019 - 10.300,00       
20:150 117,0025,00221 jun 2019 - 10.400,00       
20:150 28,0021,00221 jun 2019 - 10.500,00       
20:150 24,0017,00221 jun 2019 - 10.600,00       
20:150 23,0014,00221 jun 2019 - 10.700,00       
20:150 42,00  21 jun 2019 - 11.000,00       
20:150 71,00  21 jun 2019 - 11.600,00       
20:150   11,002021 jun 2019 - 12.500,00       
       20 sep 2019 - 7.000,00  130,001120,00120:15
20:150 250734,00779,0025020 sep 2019 - 8.100,00250379,00417,00250 020:15
20:150 250673,00714,0025020 sep 2019 - 8.200,00250418,00453,00250 020:15
20:150 250615,00653,0025020 sep 2019 - 8.300,00250459,00493,00250 020:15
20:150 250559,00594,0025020 sep 2019 - 8.400,00250503,00536,00250 020:15
20:150 250506,00539,0025020 sep 2019 - 8.500,00250550,00581,00250 020:15
20:150 250455,00487,0025020 sep 2019 - 8.600,00250599,00631,00250 020:15
20:150 250407,00440,0025020 sep 2019 - 8.700,00250650,00685,00250 020:15
20:150 250362,00396,0025020 sep 2019 - 8.800,00250704,00742,00250 020:15
20:150 250321,00356,0025020 sep 2019 - 8.900,00250762,00803,00250 020:15
20:150 250281,00318,0025020 sep 2019 - 9.000,00250820,00865,00250 020:15
20:150 250245,00285,0025020 sep 2019 - 9.100,00250885,00934,00250 020:15
20:150 250218,00248,0025020 sep 2019 - 9.200,00250949,001.004,00250 020:15
20:150 250189,00219,0025020 sep 2019 - 9.300,002501.018,001.077,00250 020:15
20:150 250163,00193,0025020 sep 2019 - 9.400,002501.091,001.151,00250 020:15
20:150 250139,00169,0025020 sep 2019 - 9.500,002501.168,001.228,00250 020:15
20:150   164,00120 sep 2019 - 9.700,00       
20:150 175,00  20 sep 2019 - 10.000,00       
       20 dic 2019 - 6.500,00  140,001 020:15
20:150 250736,00784,0025020 dic 2019 - 8.100,00250478,00519,00250 020:15
20:150 250677,00721,0025020 dic 2019 - 8.200,00250521,00561,00250 020:15
20:150 250622,00663,0025020 dic 2019 - 8.300,00250567,00605,00250 020:15
20:150 250570,00609,0025020 dic 2019 - 8.400,00250614,00651,00250 020:15
20:150 250521,00558,0025020 dic 2019 - 8.500,00250664,00702,00250 020:15
20:150 250473,00510,0025020 dic 2019 - 8.600,00250715,00755,00250 020:15
20:150 250427,00465,0025020 dic 2019 - 8.700,00250770,00812,00250751,001020:15
20:150 250385,00424,0025020 dic 2019 - 8.800,00250827,00872,00250 020:15
20:150 250346,00386,0025020 dic 2019 - 8.900,00250886,00935,00250 020:15
20:150 250310,00350,0025020 dic 2019 - 9.000,00250948,001.001,00250 020:15
20:150 250276,00316,0025020 dic 2019 - 9.100,002501.012,001.069,00250 020:15
20:150 250245,00285,0025020 dic 2019 - 9.200,002501.078,001.138,00250 020:15
20:150 250221,00251,0025020 dic 2019 - 9.300,002501.150,001.210,00250 020:15
20:150 250195,00225,0025020 dic 2019 - 9.400,002501.225,001.285,00250 020:15
20:150 250172,00202,0025020 dic 2019 - 9.500,002501.302,001.362,00250 020:15
20:150 20170,00  20 dic 2019 - 9.600,00       
20:1570130,0020120,00130,002020 dic 2019 - 9.900,00       
20:150 201,00  20 dic 2019 - 13.000,00       
20:150   10,0016020 dic 2019 - 16.000,00       
20:150 250757,00808,0025020 mar 2020 - 8.100,00250550,00595,00250 020:15
20:150 250703,00753,0025020 mar 2020 - 8.200,00250595,00639,00250 020:15
20:150 250651,00697,0025020 mar 2020 - 8.300,00250642,00685,00250 020:15
20:150 250598,00642,0025020 mar 2020 - 8.400,00250691,00734,00250 020:15
20:150 250552,00595,0025020 mar 2020 - 8.500,00250742,00786,00250 020:15
20:150 250506,00549,0025020 mar 2020 - 8.600,00250796,00841,00250 020:15
20:150 250462,00505,0025020 mar 2020 - 8.700,00250854,00901,00250 020:15
20:150 250420,00465,0025020 mar 2020 - 8.800,00250912,00962,00250 020:15
20:150 250384,00424,0025020 mar 2020 - 8.900,00250972,001.026,00250 020:15
20:150 250348,00388,0025020 mar 2020 - 9.000,002501.031,001.091,00250 020:15
20:150 250314,00354,0025020 mar 2020 - 9.100,002501.098,001.158,00250 020:15
20:150 250283,00323,0025020 mar 2020 - 9.200,002501.168,001.228,00250 020:15
20:150 250255,00295,0025020 mar 2020 - 9.300,002501.240,001.300,00250 020:15
20:150 250228,00268,0025020 mar 2020 - 9.400,002501.314,001.374,00250 020:15
20:150 250209,00239,0025020 mar 2020 - 9.500,002501.390,001.450,00250 020:15
       18 dic 2020 - 7.700,0010100,00   020:15
20:150 5023,00  18 dic 2020 - 12.600,00       
 1.345Volumen Total9.671 
TIME SPREAD 22/10/2018
VencimientoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
16/nov/18  33,001 0   30,7020:15
Volumen Total0 

Información diferida como máximo 15 minutos.

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