Derivados
Financieros

INDITEX

FUTUROS 21/11/2017
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
15 dic 2017Entrega1529,3529,4025 0   29,5013:00
Volumen Total0 
OPCIONES AMERICANAS 21/11/2017
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
13:000 1508,518,8115024 nov 2017 - 20,72  0,15150 013:00
13:000 1507,527,8215024 nov 2017 - 21,70  0,15150 013:00
13:000 1506,526,8215024 nov 2017 - 22,69  0,15150 013:00
13:000 1505,525,8215024 nov 2017 - 23,69  0,15150 013:00
13:000 1504,554,8515024 nov 2017 - 24,66  0,15150 013:00
13:000 1503,573,8715024 nov 2017 - 25,65  0,15150 013:00
13:000 1502,572,8715024 nov 2017 - 26,64  0,15150 013:00
13:000 1501,681,8315024 nov 2017 - 27,62  0,15150 013:00
13:000 1500,710,8615024 nov 2017 - 28,61  0,15150 013:00
13:000 1500,010,1615024 nov 2017 - 29,601500,250,40150 013:00
13:000   0,1515024 nov 2017 - 30,591501,151,30150 013:00
13:000   0,1515024 nov 2017 - 31,571502,072,37150 013:00
13:000   0,1515024 nov 2017 - 32,571503,073,37150 013:00
13:000   0,1515024 nov 2017 - 33,541504,034,33150 013:00
13:000   0,1515024 nov 2017 - 34,531505,025,32150 013:00
13:000   0,1515024 nov 2017 - 35,511505,996,29150 013:00
13:000   0,1515024 nov 2017 - 36,501506,997,29150 013:00
13:000   0,1515024 nov 2017 - 37,501507,998,29150 013:00
13:000   0,1515024 nov 2017 - 38,471508,979,27150 013:00
13:000   0,1515024 nov 2017 - 39,471509,9710,27150 013:00
13:000   0,1515024 nov 2017 - 40,4515010,9511,25150 013:00
13:000 1508,518,811501 dic 2017 - 20,72  0,15150 013:00
13:000 1507,527,821501 dic 2017 - 21,70  0,15150 013:00
13:000 1506,526,821501 dic 2017 - 22,69  0,15150 013:00
13:000 1505,525,821501 dic 2017 - 23,69  0,15150 013:00
13:000 1504,554,851501 dic 2017 - 24,66  0,15150 013:00
13:000 1503,573,871501 dic 2017 - 25,65  0,15150 013:00
13:000 1502,572,871501 dic 2017 - 26,64  0,15150 013:00
13:000 1501,691,841501 dic 2017 - 27,62  0,15150 013:00
13:000 1500,770,921501 dic 2017 - 28,611500,010,16150 013:00
13:000 1500,150,301501 dic 2017 - 29,601500,380,53150 013:00
13:000   0,151501 dic 2017 - 30,591501,171,32150 013:00
13:000   0,151501 dic 2017 - 31,571502,072,37150 013:00
13:000   0,151501 dic 2017 - 32,571503,073,37150 013:00
13:000   0,151501 dic 2017 - 33,541504,024,32150 013:00
13:000   0,151501 dic 2017 - 34,531505,025,32150 013:00
13:000   0,151501 dic 2017 - 35,511505,996,29150 013:00
13:000   0,151501 dic 2017 - 36,501506,997,29150 013:00
13:000   0,151501 dic 2017 - 37,501507,998,29150 013:00
13:000   0,151501 dic 2017 - 38,471508,979,27150 013:00
13:000   0,151501 dic 2017 - 39,471509,9710,27150 013:00
13:000   0,151501 dic 2017 - 40,4515010,9411,24150 013:00
13:000 1508,518,811508 dic 2017 - 20,72  0,15150 013:00
13:000 1507,527,821508 dic 2017 - 21,70  0,15150 013:00
13:000 1506,526,821508 dic 2017 - 22,69  0,15150 013:00
13:000 1505,525,821508 dic 2017 - 23,69  0,15150 013:00
13:000 1504,554,851508 dic 2017 - 24,66  0,15150 013:00
13:000 1503,573,871508 dic 2017 - 25,65  0,15150 013:00
13:000 1502,572,871508 dic 2017 - 26,64  0,15150 013:00
13:000 1501,701,851508 dic 2017 - 27,62  0,15150 013:00
13:000 1500,851,001508 dic 2017 - 28,611500,090,23150 013:00
13:000 1500,240,391508 dic 2017 - 29,601500,470,62150 013:00
13:000 1500,010,151508 dic 2017 - 30,591501,211,36150 013:00
13:000   0,151508 dic 2017 - 31,571502,072,37150 013:00
13:000   0,151508 dic 2017 - 32,571503,073,37150 013:00
13:000   0,151508 dic 2017 - 33,541504,024,32150 013:00
13:000   0,151508 dic 2017 - 34,531505,025,32150 013:00
13:000   0,151508 dic 2017 - 35,511505,996,29150 013:00
13:000   0,151508 dic 2017 - 36,501506,997,29150 013:00
13:000   0,151508 dic 2017 - 37,501507,998,29150 013:00
13:000   0,151508 dic 2017 - 38,471508,959,25150 013:00
13:000 1518,528,8010015 dic 2017 - 20,72  0,15150 013:00
13:000 1517,547,8225015 dic 2017 - 21,70  0,15150 013:00
13:000 1516,556,8215015 dic 2017 - 22,69  0,15150 013:00
13:000 2515,535,8215015 dic 2017 - 23,69  0,15150 013:00
13:000 1514,584,8515015 dic 2017 - 24,66  0,15150 013:00
13:000 4013,593,8710015 dic 2017 - 25,65  0,15150 013:00
13:000 1002,632,9125015 dic 2017 - 26,64  0,15150 013:00
13:000 2501,791,9215015 dic 2017 - 27,623500,060,15100 013:00
13:000 1501,001,1325015 dic 2017 - 28,614000,260,34150 013:00
13:000 1500,440,5110015 dic 2017 - 29,602500,650,77150 013:00
13:000 4000,340,4335015 dic 2017 - 29,834000,780,91100 013:00
13:000 5000,120,2015015 dic 2017 - 30,594011,321,46250 013:00
13:000 2500,010,1025015 dic 2017 - 31,571512,112,39150 013:00
13:000   0,1015015 dic 2017 - 31,822502,342,62150 013:00
13:000   0,1015015 dic 2017 - 32,571513,083,35150 013:00
13:000   0,1015015 dic 2017 - 32,681503,193,46150 013:00
13:000   0,1015015 dic 2017 - 33,544014,034,32150 013:00
13:000   0,1515015 dic 2017 - 34,532505,025,30151 013:00
13:000   0,1515015 dic 2017 - 35,513005,996,29300 013:00
13:000   0,1515015 dic 2017 - 36,501506,997,29150 013:00
13:000   0,1515015 dic 2017 - 37,501507,998,29150 013:00
13:000   0,1515015 dic 2017 - 38,471508,959,25150 013:00
13:000   0,1515015 dic 2017 - 39,471509,9510,25150 013:00
13:000   0,1515015 dic 2017 - 40,4515010,9511,25150 013:00
13:000 1518,528,8010019 ene 2018 - 20,72  0,15150 013:00
13:000 1517,537,8225019 ene 2018 - 21,70  0,15150 013:00
13:000 1516,556,8215019 ene 2018 - 22,69  0,15150 013:00
13:000 1515,555,8215019 ene 2018 - 23,69  0,15150 013:00
13:000 1004,604,8840119 ene 2018 - 24,66  0,15150 013:00
13:000 2513,643,9215019 ene 2018 - 25,652500,020,11100 013:00
13:000 2002,722,9915019 ene 2018 - 26,641000,100,19350 013:00
13:000 3511,962,0815019 ene 2018 - 27,621000,250,32150 013:00
13:000 2501,241,3715019 ene 2018 - 28,611000,520,60250 013:00
13:000 4000,680,8015019 ene 2018 - 29,605510,921,04150 013:00
13:000 2500,330,4235019 ene 2018 - 30,591511,541,67250 013:00
13:000 3500,120,2110019 ene 2018 - 31,571502,272,46150 013:00
13:000 1000,090,1710019 ene 2018 - 31,821502,462,74401 013:00
13:000 4000,010,1010019 ene 2018 - 32,571513,143,42250 013:00
13:000   0,1015019 ene 2018 - 33,544014,064,35250 013:00
13:000   0,1015019 ene 2018 - 34,531505,055,33100 013:00
13:000   0,1015019 ene 2018 - 35,511506,026,31251 013:00
13:000   0,1515019 ene 2018 - 36,501507,027,30251 013:00
13:000   0,1515019 ene 2018 - 37,501508,028,32150 013:00
13:000   0,1515019 ene 2018 - 38,471508,999,29150 013:00
13:000   0,1515019 ene 2018 - 39,471509,9910,29150 013:00
13:000   0,1515019 ene 2018 - 40,4515010,9511,25150 013:00
13:000 3018,518,8010016 feb 2018 - 20,72  0,15150 013:00
13:000 1517,547,8215016 feb 2018 - 21,70  0,15150 013:00
13:000 1516,556,8215016 feb 2018 - 22,69  0,15150 013:00
13:000 1515,595,8515016 feb 2018 - 23,69  0,15150 013:00
13:000 1004,654,9115016 feb 2018 - 24,661500,040,12100 013:00
13:000 1003,733,9615016 feb 2018 - 25,651000,110,19100 013:00
13:000 1002,863,0815016 feb 2018 - 26,641000,230,31250 013:00
13:000 1002,072,2815016 feb 2018 - 27,621000,430,50150 013:00
13:000 1001,461,5515016 feb 2018 - 28,611510,720,82150 013:00
13:000 1510,921,0115016 feb 2018 - 29,601511,171,26150 013:00
13:000 1000,520,6115016 feb 2018 - 30,592511,751,85150 013:00
13:000 1000,280,3525016 feb 2018 - 31,571002,402,63150 013:00
13:000 1000,130,1910016 feb 2018 - 32,571003,243,51100 013:00
13:000 2500,020,1110016 feb 2018 - 33,541004,134,40100 013:00
13:000   0,1515016 feb 2018 - 34,534015,085,36100 013:00
13:000   0,1515016 feb 2018 - 35,511516,046,32250 013:00
13:000   0,1515016 feb 2018 - 36,501507,027,30151 013:00
13:000   0,1515016 feb 2018 - 37,501508,028,31251 013:00
13:000 1518,528,8125016 mar 2018 - 20,72  0,15150 013:00
13:000 1517,557,8215016 mar 2018 - 21,70  0,15150 013:00
13:000 1516,586,8615016 mar 2018 - 22,69  0,15150 013:00
13:000 1515,625,8915016 mar 2018 - 23,691500,040,14150 013:00
13:000 1004,714,9815016 mar 2018 - 24,662500,100,19100 013:00
13:000 1003,824,0815016 mar 2018 - 25,653500,200,29100 013:00
13:000 1002,983,2415016 mar 2018 - 26,642000,360,45250 013:00
13:00102,441502,272,4515016 mar 2018 - 27,625000,560,69150 013:00
13:000 1511,651,7715016 mar 2018 - 28,611510,921,031501,001713:00
13:000 4001,101,2440116 mar 2018 - 29,603011,361,49100 013:00
13:000 3000,690,8215016 mar 2018 - 30,594011,932,07100 013:00
13:000 3500,420,5110016 mar 2018 - 31,571502,592,78150 013:00
13:000 3500,360,4510016 mar 2018 - 31,821502,782,98150 013:00
13:000 1000,230,3110016 mar 2018 - 32,572513,353,64250 013:00
13:000 2500,100,1910016 mar 2018 - 33,543014,214,49100 013:00
13:000 2500,030,1210016 mar 2018 - 34,533015,125,41100 013:00
13:000   0,1015016 mar 2018 - 35,511506,086,35100 013:00
13:000   0,1515016 mar 2018 - 36,501507,057,33251 013:00
13:000   0,1515016 mar 2018 - 37,501508,058,35150 013:00
13:000   0,1515016 mar 2018 - 38,471508,999,29150 013:00
13:000   0,1515016 mar 2018 - 39,4715010,0010,30150 013:00
13:000   0,1515016 mar 2018 - 40,4515010,9711,27150 013:00
13:000 2518,548,8015015 jun 2018 - 20,721500,010,15150 013:00
13:000 1007,597,8515015 jun 2018 - 21,701500,030,18150 013:00
13:000 2516,646,9115015 jun 2018 - 22,692500,140,23100 013:00
13:000 2515,725,9815015 jun 2018 - 23,692500,240,33100 013:00
13:000 3514,855,1115015 jun 2018 - 24,662500,370,46100 013:00
13:000 1004,024,2815015 jun 2018 - 25,651000,530,67401 013:00
13:000 1503,253,4715015 jun 2018 - 26,645000,770,92500 013:00
13:000 1502,572,7715015 jun 2018 - 27,621501,101,23150 013:00
13:000 2512,022,1325015 jun 2018 - 28,611001,531,64451 013:00
13:000 1001,531,6125015 jun 2018 - 29,601002,032,11151 013:00
13:000 1001,101,1825015 jun 2018 - 30,591002,582,75150 013:00
13:000 1000,720,8515015 jun 2018 - 31,571503,203,42150 013:00
13:000 1000,650,7940015 jun 2018 - 31,822503,383,61150 013:00
13:000 2000,490,5810015 jun 2018 - 32,572503,964,20150 013:00
13:000 1000,310,4025015 jun 2018 - 33,541004,775,00151 013:00
13:000 2500,180,2710015 jun 2018 - 34,531505,605,87151 013:00
13:000 1500,090,1915015 jun 2018 - 35,511506,526,77251 013:00
13:000 1500,040,1415015 jun 2018 - 36,501507,467,71251 013:00
13:000 1500,010,1015015 jun 2018 - 37,501508,418,71150 013:00
13:000   0,1015015 jun 2018 - 38,471509,389,68150 013:00
13:000   0,1015015 jun 2018 - 39,4715010,3510,65150 013:00
13:000   0,1515015 jun 2018 - 40,4515011,3311,63150 013:00
13:000 2518,588,8415021 sep 2018 - 20,721500,110,26150 013:00
13:000 2517,657,9215021 sep 2018 - 21,701500,170,32150 013:00
13:000 1516,747,0115021 sep 2018 - 22,691000,310,40100 013:00
13:000 2515,856,1115021 sep 2018 - 23,691000,450,54100 013:00
13:000 2005,025,2915021 sep 2018 - 24,661500,610,75250 013:00
13:000 4014,244,5015021 sep 2018 - 25,652500,850,99250 013:00
13:000 1503,523,7715021 sep 2018 - 26,645001,131,28500 013:00
13:000 1502,883,1115021 sep 2018 - 27,621501,501,63200 013:00
13:000 1502,302,5115021 sep 2018 - 28,611501,932,05251 013:00
13:000 1001,851,9610021 sep 2018 - 29,601502,392,60150 013:00
13:000 1001,421,5410021 sep 2018 - 30,591502,953,18301 013:00
13:000 1001,071,2010021 sep 2018 - 31,571503,583,82151 013:00
       21 sep 2018 - 31,821003,744,00151 013:00
13:000 1000,780,9240021 sep 2018 - 32,571004,294,54151 013:00
13:000 1000,560,6915021 sep 2018 - 33,541005,055,30151 013:00
13:000 1000,410,5025021 sep 2018 - 34,531505,856,11151 013:00
13:000 1500,270,3715021 sep 2018 - 35,511506,716,97151 013:00
13:000 1500,180,2815021 sep 2018 - 36,501507,597,86151 013:00
13:000 1500,110,2115021 sep 2018 - 37,501508,548,84150 013:00
13:000 1500,060,1615021 sep 2018 - 38,471509,479,77150 013:00
13:000 1500,020,1215021 sep 2018 - 39,4715010,4510,75150 013:00
13:000 1500,010,1515021 sep 2018 - 40,4515011,4011,70150 013:00
13:000 1008,648,9410021 dic 2018 - 20,72       
13:000 1007,738,0310021 dic 2018 - 21,70       
13:000 1006,857,1510021 dic 2018 - 22,691000,520,67100 013:00
13:000 1006,006,3010021 dic 2018 - 23,691000,700,85100 013:00
13:000 1005,215,462521 dic 2018 - 24,661000,931,08100 013:00
13:000 1004,464,712521 dic 2018 - 25,651001,201,283 013:00
13:000 1003,764,012521 dic 2018 - 26,641001,531,623 013:00
13:000 1003,133,382521 dic 2018 - 27,621001,911,991 013:00
13:000 1002,572,822521 dic 2018 - 28,611002,282,5425 013:00
13:000 262,092,322521 dic 2018 - 29,601002,793,0625 013:00
13:000 1001,711,822521 dic 2018 - 30,591003,373,6425 013:00
13:000 1001,351,472521 dic 2018 - 31,571004,004,2825 013:00
13:000 1001,041,172521 dic 2018 - 32,571004,704,9925 013:00
13:000 1000,790,932521 dic 2018 - 33,541255,445,74125 013:00
13:000 1000,580,7310021 dic 2018 - 34,53256,246,53100 013:00
13:000 1000,450,5410021 dic 2018 - 35,511007,057,35100 013:00
13:000 250,270,472521 dic 2018 - 36,501007,928,22100 013:00
       21 dic 2018 - 37,501008,839,13100 013:00
13:000 257,798,092515 mar 2019 - 21,70       
13:000 256,937,232515 mar 2019 - 22,69250,680,8025 013:00
13:000 256,106,402515 mar 2019 - 23,69250,871,0225 013:00
13:000 255,345,612515 mar 2019 - 24,66251,121,2725 013:00
13:000 254,614,882515 mar 2019 - 25,65251,411,5425 013:00
13:000 253,944,212515 mar 2019 - 26,64251,761,8825 013:00
13:000 253,323,602515 mar 2019 - 27,62252,122,3425 013:00
13:000 252,793,052515 mar 2019 - 28,61252,562,8125 013:00
13:000 252,332,562515 mar 2019 - 29,60253,053,3225 013:00
13:000 251,952,062515 mar 2019 - 30,59253,643,9025 013:00
13:000 251,591,702515 mar 2019 - 31,57254,274,5325 013:00
13:000 251,271,392515 mar 2019 - 32,57254,965,2325 013:00
13:000 251,011,142515 mar 2019 - 33,54255,675,9525 013:00
13:000 250,790,932515 mar 2019 - 34,53256,456,7325 013:00
13:000 250,620,732515 mar 2019 - 35,51257,257,5525 013:00
13:000 250,380,682515 mar 2019 - 36,50258,108,4025 013:00
13:000 257,868,162521 jun 2019 - 21,70       
13:000 257,027,322521 jun 2019 - 22,69250,901,0525 013:00
13:000 256,216,512521 jun 2019 - 23,69251,151,3025 013:00
13:000 255,485,742521 jun 2019 - 24,66251,431,5825 013:00
13:000 254,775,042521 jun 2019 - 25,65251,761,9025 013:00
13:000 514,134,392521 jun 2019 - 26,64252,112,3325 013:00
13:000 263,553,802521 jun 2019 - 27,62252,512,7725 013:00
13:000 263,023,262521 jun 2019 - 28,61502,973,2725 013:00
13:000 252,542,782521 jun 2019 - 29,60253,513,8125 013:00
13:000 252,142,365021 jun 2019 - 30,59254,114,4025 013:00
13:000 251,811,922521 jun 2019 - 31,57504,745,0476 013:00
13:000 251,481,602521 jun 2019 - 32,57505,445,7450 013:00
13:000 251,211,342521 jun 2019 - 33,54256,166,4525 013:00
13:000 250,981,132521 jun 2019 - 34,53256,947,2225 013:00
13:000 250,780,922521 jun 2019 - 35,51257,728,0225 013:00
13:000 250,550,852521 jun 2019 - 36,50258,568,8625 013:00
13:000 257,938,232520 sep 2019 - 21,70       
13:000 257,117,412520 sep 2019 - 22,69251,071,2225 013:00
13:000 256,336,632520 sep 2019 - 23,69251,331,4825 013:00
13:000 255,615,902520 sep 2019 - 24,66251,631,7825 013:00
13:000 254,935,212520 sep 2019 - 25,65251,992,1325 013:00
13:000 254,304,582520 sep 2019 - 26,64252,322,5625 013:00
13:000 253,734,012520 sep 2019 - 27,62502,743,0225 013:00
13:000 253,193,482520 sep 2019 - 28,61253,233,5325 013:00
13:000 252,743,012520 sep 2019 - 29,60503,774,0750 013:00
13:000 252,342,585020 sep 2019 - 30,59504,354,6550 013:00
13:000 252,022,142520 sep 2019 - 31,57504,985,2850 013:00
       20 sep 2019 - 31,82505,155,4550 013:00
13:000 251,691,812520 sep 2019 - 32,57505,675,9750 013:00
13:000 251,411,562520 sep 2019 - 33,54256,386,6725 013:00
13:000 251,161,312520 sep 2019 - 34,53257,137,4325 013:00
13:000 250,891,192520 sep 2019 - 35,51257,918,2125 013:00
13:000 250,711,012520 sep 2019 - 36,50       
13:000 258,018,312520 dic 2019 - 21,70       
13:000 257,217,512520 dic 2019 - 22,69251,291,4425 013:00
13:000 256,456,752520 dic 2019 - 23,69251,581,7325 013:00
13:000 255,756,042520 dic 2019 - 24,66251,912,0625 013:00
13:000 255,095,372520 dic 2019 - 25,65252,232,4625 013:00
13:000 254,484,762520 dic 2019 - 26,64252,632,9050 013:00
13:000 253,924,202520 dic 2019 - 27,62253,063,3525 013:00
13:000 503,383,682520 dic 2019 - 28,61253,553,8525 013:00
13:000 252,943,212520 dic 2019 - 29,60254,134,3925 013:00
13:000 252,542,792520 dic 2019 - 30,59254,734,9825 013:00
13:000 252,192,412520 dic 2019 - 31,57255,365,6125 013:00
13:000 251,892,012520 dic 2019 - 32,57256,046,3025 013:00
13:000 251,611,722520 dic 2019 - 33,54256,757,0025 013:00
13:000 251,351,502520 dic 2019 - 34,53257,507,7525 013:00
13:000 251,131,282520 dic 2019 - 35,51258,278,5725 013:00
13:000 250,861,162520 dic 2019 - 36,50259,089,3825 013:00
13:000 258,038,332520 mar 2020 - 21,78       
13:000 257,257,552520 mar 2020 - 22,77251,471,6225 013:00
13:000 256,516,812520 mar 2020 - 23,77251,781,9325 013:00
13:000 505,836,135020 mar 2020 - 24,75252,092,3025 013:00
13:000 255,195,482520 mar 2020 - 25,74252,462,7125 013:00
13:000 254,594,882520 mar 2020 - 26,73252,863,1525 013:00
13:000 254,054,332520 mar 2020 - 27,72503,313,6125 013:00
13:000 253,533,832520 mar 2020 - 28,71253,854,1225 013:00
13:000 253,083,362520 mar 2020 - 29,70254,414,6625 013:00
13:000 252,682,942520 mar 2020 - 30,70255,015,2625 013:00
13:000 252,342,572520 mar 2020 - 31,68255,655,8925 013:00
13:000 502,022,172520 mar 2020 - 32,68256,336,5725 013:00
13:000 251,771,882520 mar 2020 - 33,66257,037,2825 013:00
13:000 251,511,662520 mar 2020 - 34,65257,788,0225 013:00
13:000 251,281,432520 mar 2020 - 35,64258,558,8525 013:00
       20 mar 2020 - 36,63259,359,6525 013:00
       19 jun 2020 - 22,77251,641,9425 013:00
       19 jun 2020 - 23,77251,802,4025 013:00
13:000 255,946,242519 jun 2020 - 24,75252,162,7625 013:00
13:000 255,315,612519 jun 2020 - 25,74252,743,0425 013:00
13:000 254,725,022519 jun 2020 - 26,73253,183,4825 013:00
13:000 254,184,482519 jun 2020 - 27,72253,663,9625 013:00
13:000 253,673,972519 jun 2020 - 28,71254,184,4825 013:00
13:000 253,223,522519 jun 2020 - 29,70254,745,0425 013:00
13:000 252,803,102519 jun 2020 - 30,70255,355,6525 013:00
13:000 252,432,732519 jun 2020 - 31,68255,986,2825 013:00
13:000 252,092,392519 jun 2020 - 32,68256,676,9725 013:00
13:000 251,872,022519 jun 2020 - 33,66257,377,6725 013:00
13:000 251,551,852519 jun 2020 - 34,65258,128,4225 013:00
13:000 251,331,632519 jun 2020 - 35,64       
13:000 251,131,432519 jun 2020 - 36,63       
13:000 250,961,262519 jun 2020 - 37,62       
       18 dic 2020 - 21,78251,681,9825 013:00
       18 dic 2020 - 22,77251,842,4425 013:00
       18 dic 2020 - 23,77252,182,7825 013:00
13:000 256,206,502518 dic 2020 - 24,75252,563,1625 013:00
13:000 255,595,892518 dic 2020 - 25,74253,173,4725 013:00
13:000 255,025,322518 dic 2020 - 26,73253,623,9225 013:00
13:000 254,494,792518 dic 2020 - 27,72254,114,4125 013:00
13:000 254,004,302518 dic 2020 - 28,71254,644,9425 013:00
13:000 253,553,852518 dic 2020 - 29,70255,205,5025 013:00
13:000 253,133,432518 dic 2020 - 30,70255,816,1125 013:00
13:000 252,763,062518 dic 2020 - 31,68256,446,7425 013:00
13:000 252,422,722518 dic 2020 - 32,68257,127,4225 013:00
13:000 252,122,422518 dic 2020 - 33,66257,828,1225 013:00
13:000 251,842,142518 dic 2020 - 34,65258,558,8525 013:00
13:000 251,611,912518 dic 2020 - 35,64       
13:000 251,401,702518 dic 2020 - 36,63       
13:000 251,221,522518 dic 2020 - 37,62       
13:000 251,061,362518 dic 2020 - 38,61       
13:000 250,921,222518 dic 2020 - 39,61       
       18 jun 2021 - 21,78251,842,4425 013:00
       18 jun 2021 - 22,77252,172,7725 013:00
       18 jun 2021 - 23,77252,543,1425 013:00
13:000 256,436,732518 jun 2021 - 24,75252,943,5425 013:00
13:000 255,846,142518 jun 2021 - 25,74253,603,9025 013:00
13:000 255,295,592518 jun 2021 - 26,73254,074,3725 013:00
13:000 254,775,072518 jun 2021 - 27,72254,584,8825 013:00
13:000 254,294,592518 jun 2021 - 28,71255,115,4125 013:00
13:000 253,844,142518 jun 2021 - 29,70255,695,9925 013:00
13:000 253,433,732518 jun 2021 - 30,70256,306,6025 013:00
13:000 253,063,362518 jun 2021 - 31,68256,937,2325 013:00
13:000 252,713,012518 jun 2021 - 32,68257,617,9125 013:00
13:000 252,402,702518 jun 2021 - 33,66258,308,6025 013:00
13:000 251,952,552518 jun 2021 - 34,65259,039,3325 013:00
13:000 251,712,312518 jun 2021 - 35,64       
13:000 251,651,952518 jun 2021 - 36,63       
13:000 251,461,762518 jun 2021 - 37,62       
       17 dic 2021 - 20,88251,842,4425 013:00
       17 dic 2021 - 21,88252,162,7625 013:00
       17 dic 2021 - 22,87252,513,1125 013:00
       17 dic 2021 - 23,87252,903,5025 013:00
       17 dic 2021 - 24,86253,323,9225 013:00
13:000 255,756,352517 dic 2021 - 25,85253,774,3725 013:00
13:000 255,205,802517 dic 2021 - 26,85254,274,8725 013:00
13:000 254,705,302517 dic 2021 - 27,84254,795,3925 013:00
13:000 254,244,842517 dic 2021 - 28,84255,355,9525 013:00
13:000 253,814,412517 dic 2021 - 29,83255,946,5425 013:00
13:000 253,424,022517 dic 2021 - 30,83256,577,1725 013:00
13:000 253,063,662517 dic 2021 - 31,82257,227,8225 013:00
13:000 252,733,332517 dic 2021 - 32,81257,918,5125 013:00
13:000 252,433,032517 dic 2021 - 33,81       
13:000 252,162,762517 dic 2021 - 34,80       
13:000 251,922,522517 dic 2021 - 35,80       
13:000 251,712,312517 dic 2021 - 36,79       
13:000 251,661,962517 dic 2021 - 37,79       
13:000 251,491,792517 dic 2021 - 38,78       
13:000 251,331,632517 dic 2021 - 39,78       
 10Volumen Total17 
OPCIONES EUROPEAS 21/11/2017
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
13:000 1502,572,8715024 nov 2017 - 26,64  0,15150 013:00
13:000 1501,681,8315024 nov 2017 - 27,62  0,15150 013:00
13:000 1500,700,8515024 nov 2017 - 28,61  0,15150 013:00
13:000 1500,010,1615024 nov 2017 - 29,601500,240,39150 013:00
13:000   0,1515024 nov 2017 - 30,591501,151,30150 013:00
13:000   0,1515024 nov 2017 - 31,571502,042,34150 013:00
13:000   0,1515024 nov 2017 - 32,571503,043,34150 013:00
13:000   0,1515024 nov 2017 - 33,541504,034,33150 013:00
13:000 1502,572,871501 dic 2017 - 26,64  0,15150 013:00
13:000 1501,691,841501 dic 2017 - 27,62  0,15150 013:00
13:000 1500,770,921501 dic 2017 - 28,611500,010,16150 013:00
13:000 1500,150,301501 dic 2017 - 29,601500,380,53150 013:00
13:000   0,151501 dic 2017 - 30,591501,171,32150 013:00
13:000   0,151501 dic 2017 - 31,571502,042,34150 013:00
13:000   0,151501 dic 2017 - 32,571503,063,36150 013:00
13:000   0,151501 dic 2017 - 33,541504,024,32150 013:00
13:000 1502,572,871508 dic 2017 - 26,64  0,15150 013:00
13:000 1501,701,851508 dic 2017 - 27,62  0,15150 013:00
13:000 1500,851,001508 dic 2017 - 28,611500,090,22150 013:00
13:000 1500,230,381508 dic 2017 - 29,601500,470,62150 013:00
13:000 1500,010,151508 dic 2017 - 30,591501,211,36150 013:00
13:000   0,151508 dic 2017 - 31,571502,072,37150 013:00
13:000   0,151508 dic 2017 - 32,571503,073,37150 013:00
13:000 1502,612,9115015 dic 2017 - 26,64  0,15150 013:00
13:000 1501,771,9215015 dic 2017 - 27,621500,030,18150 013:00
13:000 1500,991,1315015 dic 2017 - 28,611500,250,34150 013:00
13:000 1500,430,5315015 dic 2017 - 29,601500,650,77150 013:00
13:000 1500,120,2015015 dic 2017 - 30,591501,301,45150 013:00
13:000 1500,010,1515015 dic 2017 - 31,571502,102,40150 013:00
13:000   0,1515015 dic 2017 - 32,571503,073,37150 013:00
13:000   0,1515015 dic 2017 - 33,541504,034,33150 013:00
13:000 1502,692,9915019 ene 2018 - 26,641500,050,20150 013:00
13:000 1501,952,1015019 ene 2018 - 27,621500,220,32150 013:00
13:000 1501,231,3715019 ene 2018 - 28,611500,490,60150 013:00
13:000 1500,680,8015019 ene 2018 - 29,601500,911,04150 013:00
13:000 1500,320,4215019 ene 2018 - 30,591501,521,67150 013:00
13:000 1500,070,2215019 ene 2018 - 31,571502,272,46150 013:00
13:000 1500,010,1515019 ene 2018 - 32,571503,133,43150 013:00
13:000   0,1515019 ene 2018 - 33,541504,064,36150 013:00
13:000 1502,793,0915016 feb 2018 - 26,641500,160,31150 013:00
13:000 1502,032,3015016 feb 2018 - 27,621500,350,50150 013:00
13:000 1501,411,5615016 feb 2018 - 28,611500,670,82150 013:00
13:000 1500,851,0015016 feb 2018 - 29,601501,111,26150 013:00
13:000 1500,460,6115016 feb 2018 - 30,591501,701,85150 013:00
13:000 1500,200,3515016 feb 2018 - 31,571502,362,63150 013:00
13:000 1502,943,2415016 mar 2018 - 26,641500,320,47150 013:00
13:000 1502,272,4515016 mar 2018 - 27,621500,560,69150 013:00
13:000 1501,621,7715016 mar 2018 - 28,611500,901,03150 013:00
13:000 1501,101,2415016 mar 2018 - 29,601501,351,49150 013:00
13:000 1500,690,8215016 mar 2018 - 30,591501,932,08150 013:00
13:000 1500,400,5315016 mar 2018 - 31,571502,592,78150 013:00
13:000 1500,180,3315016 mar 2018 - 32,571503,353,65150 013:00
13:000 1500,070,2215016 mar 2018 - 33,541504,214,51150 013:00
13:000 1503,113,3415015 jun 2018 - 26,641500,770,92150 013:00
13:000 1502,462,6715015 jun 2018 - 27,621501,081,23150 013:00
13:000 1501,902,0515015 jun 2018 - 28,611501,491,64150 013:00
13:000 1501,401,5515015 jun 2018 - 29,601502,002,15150 013:00
13:000 1501,001,1515015 jun 2018 - 30,591502,552,75150 013:00
13:000 1500,670,8215015 jun 2018 - 31,571503,203,42150 013:00
13:000 1500,430,5815015 jun 2018 - 32,571503,954,19150 013:00
13:000 1500,260,4115015 jun 2018 - 33,541504,745,04150 013:00
13:000 1503,453,7215021 sep 2018 - 26,641501,131,28150 013:00
13:000 1502,843,0815021 sep 2018 - 27,621501,501,65150 013:00
13:000 1502,282,5015021 sep 2018 - 28,611501,912,06150 013:00
13:000 1501,821,9715021 sep 2018 - 29,601502,392,60150 013:00
13:000 1501,391,5415021 sep 2018 - 30,591502,953,18150 013:00
13:000 1501,051,2015021 sep 2018 - 31,571503,573,82150 013:00
13:000 1500,760,9115021 sep 2018 - 32,571504,274,55150 013:00
13:000 1500,530,6815021 sep 2018 - 33,541505,035,33150 013:00
 0Volumen 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