Financial Derivatives

ACERINOX

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
12,1800-0,0100>-0,0812,190012,250012,145012,190023/01/201812:48
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical5012,1512,2110 0   12,1913:00
Total Volume0 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 1003,704,1510016 feb 2018 - 8,25  0,15100 013:00
13:000 1003,453,9010016 feb 2018 - 8,50  0,15100 013:00
13:000 1003,203,6510016 feb 2018 - 8,75  0,15100 013:00
13:000 1002,953,4010016 feb 2018 - 9,00  0,15100 013:00
13:000 1002,703,1510016 feb 2018 - 9,25  0,15100 013:00
13:000 1002,452,9010016 feb 2018 - 9,50  0,15100 013:00
13:000 1002,202,6510016 feb 2018 - 9,75  0,15100 013:00
13:000 1002,012,4610016 feb 2018 - 10,00250,010,15100 013:00
13:000 1001,571,8210016 feb 2018 - 10,50250,010,15100 013:00
13:000 1001,091,3410016 feb 2018 - 11,00250,010,15100 013:00
13:000 250,640,8510016 feb 2018 - 11,50250,010,15100 013:00
13:000 1250,300,3710016 feb 2018 - 12,001000,110,16100 013:00
13:000 1000,070,1210016 feb 2018 - 12,50250,360,43100 013:00
13:000 250,010,1510016 feb 2018 - 13,001000,690,94100 013:00
13:000 250,010,1510016 feb 2018 - 13,501001,191,44100 013:00
13:000 250,010,1510016 feb 2018 - 14,001001,691,94100 013:00
13:000   0,1510016 feb 2018 - 14,501002,112,56100 013:00
13:000   0,1510016 feb 2018 - 15,001002,613,06100 013:00
13:000   0,1510016 feb 2018 - 15,501003,073,52100 013:00
13:000   0,1510016 feb 2018 - 16,001003,614,06100 013:00
13:000 1003,704,1510016 mar 2018 - 8,25  0,15100 013:00
13:000 1003,453,9010016 mar 2018 - 8,50  0,15100 013:00
13:000 1003,203,6510016 mar 2018 - 8,75  0,15100 013:00
13:000 1002,953,4010016 mar 2018 - 9,00  0,15100 013:00
13:000 1002,703,1510016 mar 2018 - 9,25  0,15100 013:00
13:000 1002,452,9010016 mar 2018 - 9,50  0,15100 013:00
13:000 1002,212,6610016 mar 2018 - 9,75  0,15100 013:00
13:000 1002,012,4610016 mar 2018 - 10,00250,010,15100 013:00
13:000 1001,601,8510016 mar 2018 - 10,50250,010,15100 013:00
13:000 1001,131,3810016 mar 2018 - 11,001250,010,15100 013:00
13:000 1000,810,8910016 mar 2018 - 11,501000,120,18100 013:00
13:000 1000,460,5410016 mar 2018 - 12,001000,260,33100 013:00
13:000 1000,210,2810016 mar 2018 - 12,501000,510,59100 013:00
13:000 1000,070,1310016 mar 2018 - 13,001000,860,95100 013:00
13:000 250,010,1510016 mar 2018 - 13,501001,231,48100 013:00
13:000 250,010,1510016 mar 2018 - 14,001001,701,95100 013:00
13:000   0,1510016 mar 2018 - 14,501002,122,57100 013:00
13:000   0,1510016 mar 2018 - 15,001002,613,06100 013:00
13:000   0,1510016 mar 2018 - 15,501003,113,56100 013:00
13:000   0,1510016 mar 2018 - 16,001003,614,06100 013:00
13:000 1003,483,9310020 abr 2018 - 8,50  0,15100 013:00
13:000 1003,243,6910020 abr 2018 - 8,75  0,15100 013:00
13:000 1002,993,4410020 abr 2018 - 9,00  0,15100 013:00
13:000 1002,743,1910020 abr 2018 - 9,25  0,15100 013:00
13:000 1002,502,9510020 abr 2018 - 9,50  0,15100 013:00
13:000 1002,252,7010020 abr 2018 - 9,75  0,15100 013:00
13:000 1002,012,4610020 abr 2018 - 10,00250,010,15100 013:00
13:000 1001,621,8710020 abr 2018 - 10,501250,010,15100 013:00
13:000 1001,171,4210020 abr 2018 - 11,00250,060,20100 013:00
13:000 1000,840,9810020 abr 2018 - 11,50250,170,27100 013:00
13:000 250,540,6410020 abr 2018 - 12,00250,340,44100 013:00
13:000 250,290,3810020 abr 2018 - 12,501000,560,69100 013:00
13:000 250,130,2110020 abr 2018 - 13,001000,891,04100 013:00
13:000 250,050,1510020 abr 2018 - 13,501001,271,52100 013:00
13:000 250,010,1510020 abr 2018 - 14,001001,731,98100 013:00
13:000   0,1510020 abr 2018 - 14,501002,092,54100 013:00
13:000   0,1510020 abr 2018 - 15,001002,593,04100 013:00
13:000   0,1510020 abr 2018 - 15,501003,093,54100 013:00
13:000 1003,714,1610015 jun 2018 - 8,25  0,15100 013:00
13:000 1003,463,9110015 jun 2018 - 8,50  0,15100 013:00
13:000 1003,213,6610015 jun 2018 - 8,75  0,15100 013:00
13:000 1002,973,4210015 jun 2018 - 9,00  0,15100 013:00
13:000 1002,733,1810015 jun 2018 - 9,251000,010,15100 013:00
13:000 1002,492,9410015 jun 2018 - 9,501000,010,15100 013:00
13:000 1002,252,7010015 jun 2018 - 9,751000,010,15100 013:00
13:000 1002,012,4610015 jun 2018 - 10,00250,020,15100 013:00
13:000 1001,681,9310015 jun 2018 - 10,50250,080,21100 013:00
13:000 1001,271,5210015 jun 2018 - 11,001250,160,25100 013:00
13:000 1000,971,0810015 jun 2018 - 11,501250,290,38100 013:00
13:000 1000,660,7610015 jun 2018 - 12,00250,480,56100 013:00
13:000 250,430,5010015 jun 2018 - 12,501000,720,82100 013:00
13:000 250,250,3210015 jun 2018 - 13,001001,031,14100 013:00
13:000 250,130,2010015 jun 2018 - 13,501001,351,60100 013:00
13:000 250,060,1510015 jun 2018 - 14,001001,792,04100 013:00
13:000   0,1510015 jun 2018 - 14,501002,172,62100 013:00
13:000   0,1510015 jun 2018 - 15,001002,653,10100 013:00
13:000   0,1510015 jun 2018 - 15,501003,143,59100 013:00
13:000   0,1510015 jun 2018 - 16,001003,634,08100 013:00
13:000 1003,704,1510021 sep 2018 - 8,251000,010,15100 013:00
13:000 1003,453,9010021 sep 2018 - 8,501000,010,15100 013:00
13:000 1003,213,6610021 sep 2018 - 8,751000,020,17100 013:00
13:000 1002,973,4210021 sep 2018 - 9,001000,040,19100 013:00
13:000 1002,723,1710021 sep 2018 - 9,251000,060,21100 013:00
13:000 1002,492,9410021 sep 2018 - 9,501000,090,24100 013:00
13:000 1002,252,7010021 sep 2018 - 9,751000,120,27100 013:00
13:000 1002,022,4710021 sep 2018 - 10,00250,180,32100 013:00
13:000 1001,701,9510021 sep 2018 - 10,50250,290,40100 013:00
13:000 1001,311,5610021 sep 2018 - 11,00250,430,55100 013:00
13:000 1001,011,1610021 sep 2018 - 11,501000,600,74100 013:00
13:000 1250,710,8510021 sep 2018 - 12,001000,840,99100 013:00
13:000 250,520,6010021 sep 2018 - 12,501001,131,29100 013:00
13:000 250,340,4210021 sep 2018 - 13,001001,481,64100 013:00
13:000 250,210,2910021 sep 2018 - 13,501001,832,08100 013:00
13:000 250,130,2110021 sep 2018 - 14,001002,182,63100 013:00
13:000 1000,010,1610021 sep 2018 - 14,501002,633,08100 013:00
13:000 1000,010,1510021 sep 2018 - 15,001003,103,55100 013:00
13:000   0,1510021 sep 2018 - 15,501003,584,03100 013:00
13:000   0,1510021 sep 2018 - 16,001004,074,52100 013:00
13:000 1003,704,1510021 dic 2018 - 8,251000,030,18100 013:00
13:000 1003,463,9110021 dic 2018 - 8,501000,050,20100 013:00
13:000 1003,213,6610021 dic 2018 - 8,751000,070,22100 013:00
13:000 1002,973,4210021 dic 2018 - 9,001000,100,25100 013:00
13:000 1002,733,1810021 dic 2018 - 9,251000,130,28100 013:00
13:000 1002,502,9510021 dic 2018 - 9,501000,170,32100 013:00
13:000 1002,272,7210021 dic 2018 - 9,751000,220,37100 013:00
13:000 1002,052,5010021 dic 2018 - 10,00250,280,40100 013:00
13:000 1001,741,9910021 dic 2018 - 10,50250,400,53100 013:00
13:000 1001,431,5810021 dic 2018 - 11,001000,550,69100 013:00
13:000 1251,091,2410021 dic 2018 - 11,501000,750,89100 013:00
13:000 1000,810,9510021 dic 2018 - 12,001001,001,14100 013:00
13:000 1000,580,7210021 dic 2018 - 12,501001,291,44100 013:00
13:000 250,440,5310021 dic 2018 - 13,001001,621,78100 013:00
13:000 250,300,3910021 dic 2018 - 13,501001,992,15100 013:00
13:000 250,200,2910021 dic 2018 - 14,001002,292,74100 013:00
13:000 1000,070,2210021 dic 2018 - 14,501002,723,17100 013:00
13:000 1000,020,1710021 dic 2018 - 15,001003,173,62100 013:00
13:000 1000,010,1510021 dic 2018 - 15,501003,644,09100 013:00
13:000 1000,010,1510021 dic 2018 - 16,001004,124,57100 013:00
       15 mar 2019 - 10,00250,360,5125 013:00
       15 mar 2019 - 10,50250,500,6525 013:00
       15 mar 2019 - 11,00250,620,8725 013:00
13:000 251,171,422515 mar 2019 - 11,50250,821,0725 013:00
13:000 250,891,142515 mar 2019 - 12,00251,071,3225 013:00
13:000 250,660,912515 mar 2019 - 12,50251,351,6025 013:00
13:000 250,520,672515 mar 2019 - 13,00       
13:000 250,380,532515 mar 2019 - 13,50       
13:000 250,270,422515 mar 2019 - 14,00       
 0Total Volume0 

Data Delayed not more than 15 minutes.

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

MARKET STATUS

If an issue occurs, the message "TRADING" will change to "MARKET ISSUE" to reflect that a market event has occurred. By clicking on the Issue of the published alert it will be possible to access the information and intraday updates associated with this incident, which will be published immediately.

Note: BME will use its discretion to assign the severity of an incident