Financial Derivatives

BBVA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
5,9090-0,0260>-0,445,93505,93005,87105,935018/07/201810:35
FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical505,895,94505,912605,945,945,905,9410:45
Total Volume260 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 1.0001,781,8515020 jul 2018 - 4,10  0,051.000 010:45
10:450 1.0001,681,7515020 jul 2018 - 4,20  0,051.000 010:45
10:450 1.1501,581,661.15020 jul 2018 - 4,30  0,051.000 010:45
10:450 1.1501,481,561.15020 jul 2018 - 4,40  0,051.000 010:45
10:450 1.0001,381,4515020 jul 2018 - 4,50  0,051.000 010:45
10:450 1.0001,281,351.15020 jul 2018 - 4,60  0,051.000 010:45
10:450 1.0001,181,251.15020 jul 2018 - 4,70  0,051.000 010:45
10:450 1.0001,081,151.00020 jul 2018 - 4,80  0,051.000 010:45
10:450 1.0000,981,051.00020 jul 2018 - 4,90  0,051.000 010:45
10:450 1.0000,880,951.00020 jul 2018 - 5,00  0,051.000 010:45
10:450 1.0000,630,701.00020 jul 2018 - 5,25  0,051.000 010:45
10:450 1.0000,390,441.00020 jul 2018 - 5,50  0,051.000 010:45
10:450 1.0000,150,201.00020 jul 2018 - 5,75  0,031.000 010:45
10:450 100,010,041.00020 jul 2018 - 6,001.0000,080,131.000 010:45
10:450   0,051.00020 jul 2018 - 6,251.0000,310,361.000 010:45
10:450   0,051.00020 jul 2018 - 6,501.0000,540,621.000 010:45
10:450   0,051.00020 jul 2018 - 6,751.0000,790,871.000 010:45
10:450   0,051.00020 jul 2018 - 7,001.0001,041,121.000 010:45
10:450   0,051.00020 jul 2018 - 7,251.0001,291,371.000 010:45
10:450   0,051.00020 jul 2018 - 7,501.0001,541,621.000 010:45
10:450   0,051.00020 jul 2018 - 7,751.0001,791,871.000 010:45
10:450   0,051.00020 jul 2018 - 8,001.1502,012,161.150 010:45
10:450   0,051.00020 jul 2018 - 8,251.1502,272,421.150 010:45
10:450   0,051.00020 jul 2018 - 8,501.1502,522,671.150 010:45
10:450   0,051.00020 jul 2018 - 8,751.1502,772,921.150 010:45
10:450 1.0001,641,791.00027 jul 2018 - 4,20  0,151.000 010:45
10:450 1.0001,541,691.00027 jul 2018 - 4,30  0,151.000 010:45
10:450 1.0001,441,591.00027 jul 2018 - 4,40  0,151.000 010:45
10:450 1.0001,341,491.00027 jul 2018 - 4,50  0,151.000 010:45
10:450 1.0001,241,391.00027 jul 2018 - 4,60  0,151.000 010:45
10:450 1.0001,141,291.00027 jul 2018 - 4,70  0,151.000 010:45
10:450 1.0001,041,191.00027 jul 2018 - 4,80  0,151.000 010:45
10:450 1.0000,941,091.00027 jul 2018 - 4,90  0,151.000 010:45
10:450 1.0000,840,991.00027 jul 2018 - 5,00  0,151.000 010:45
10:450 1.0000,590,741.00027 jul 2018 - 5,25  0,151.000 010:45
10:450 1.0000,350,501.00027 jul 2018 - 5,50  0,151.000 010:45
10:450 1.0000,170,271.00027 jul 2018 - 5,751.0000,030,081.000 010:45
10:450 1.0000,040,111.00027 jul 2018 - 6,001.0000,110,201.000 010:45
10:450   0,151.00027 jul 2018 - 6,251.0000,280,431.000 010:45
10:450   0,151.00027 jul 2018 - 6,501.0000,520,671.000 010:45
10:450   0,151.00027 jul 2018 - 6,751.0000,770,921.000 010:45
10:450   0,151.00027 jul 2018 - 7,001.0001,021,171.000 010:45
10:450   0,151.00027 jul 2018 - 7,251.0001,271,421.000 010:45
10:450   0,151.00027 jul 2018 - 7,501.0001,521,671.000 010:45
10:450   0,151.00027 jul 2018 - 7,751.0001,771,921.000 010:45
10:450 1.1501,781,861.15017 ago 2018 - 4,10  0,051.000 010:45
10:450 1.1501,681,761.15017 ago 2018 - 4,20  0,051.000 010:45
10:450 1.1501,581,661.15017 ago 2018 - 4,30  0,051.000 010:45
10:450 1.1501,481,561.15017 ago 2018 - 4,40  0,051.000 010:45
10:450 1.3011,381,461.30117 ago 2018 - 4,50  0,051.000 010:45
10:450 1.1501,281,3515117 ago 2018 - 4,60  0,051.000 010:45
10:450 1.0001,191,2630117 ago 2018 - 4,70  0,051.000 010:45
10:450 1.1501,091,1615117 ago 2018 - 4,80  0,051.000 010:45
10:450 1.1500,991,0615117 ago 2018 - 4,90  0,051.000 010:45
10:450 1.3010,890,971.30117 ago 2018 - 5,00  0,051.000 010:45
10:450 1000,670,731.30117 ago 2018 - 5,251000,020,051.000 010:45
10:450 1.1500,440,4815117 ago 2018 - 5,501.0000,040,071.000 010:45
10:450 1.1510,250,2915017 ago 2018 - 5,751.1510,090,12104 010:45
10:450 1.1510,110,151.15017 ago 2018 - 6,001510,200,23150 010:45
10:450 1.0000,030,061.00017 ago 2018 - 6,251510,370,411.150 010:45
10:450   0,051.00017 ago 2018 - 6,501510,570,641.150 010:45
10:450   0,051.00017 ago 2018 - 6,751510,810,881.150 010:45
10:450   0,051.00017 ago 2018 - 7,001511,061,131.150 010:45
10:450   0,051.00017 ago 2018 - 7,251.3011,301,381.301 010:45
10:450   0,051.00017 ago 2018 - 7,501.3011,551,631.301 010:45
10:450   0,051.00017 ago 2018 - 7,751.3011,801,881.301 010:45
10:450   0,051.00017 ago 2018 - 8,003012,022,161.000 010:45
10:450   0,051.00017 ago 2018 - 8,251.1502,272,421.150 010:45
10:450   0,051.00017 ago 2018 - 8,501.1502,522,671.150 010:45
10:450 1.1501,781,861.15021 sep 2018 - 4,10  0,051.000 010:45
10:450 1.1501,691,771.15021 sep 2018 - 4,20  0,051.000 010:45
10:450 1.1501,591,671.15021 sep 2018 - 4,30  0,051.000 010:45
10:450 1.1501,491,571.15021 sep 2018 - 4,40  0,051.000 010:45
10:450 1.3011,391,471.30121 sep 2018 - 4,50  0,051.000 010:45
10:450 1.1501,291,3615121 sep 2018 - 4,60  0,051.000 010:45
10:450 1.0001,201,2730121 sep 2018 - 4,70  0,051.000 010:45
10:450 1.1501,101,1715121 sep 2018 - 4,80  0,051.000 010:45
10:450 1.0001,011,0830121 sep 2018 - 4,901.2500,010,061.000 010:45
10:450 1.3010,910,991.30121 sep 2018 - 5,001.2500,010,061.000 010:45
10:450 1.4010,680,761.30121 sep 2018 - 5,251.0000,040,071.000 010:45
10:450 1.4010,490,541.30121 sep 2018 - 5,501.1000,080,1110 010:45
10:450 1.4010,310,361.30121 sep 2018 - 5,751.2510,150,191.150 010:45
10:450 1510,180,211.00021 sep 2018 - 6,001510,270,301.150 010:45
10:450 1.0000,080,121.15021 sep 2018 - 6,251510,420,461.150 010:45
10:450 1.0000,030,061.00021 sep 2018 - 6,501.4010,590,671.301 010:45
10:450 1000,010,051.00021 sep 2018 - 6,751510,830,901.150 010:45
10:450   0,051.00021 sep 2018 - 7,001.3011,061,141.301 010:45
10:450   0,051.00021 sep 2018 - 7,251511,311,381.150 010:45
10:450   0,051.00021 sep 2018 - 7,501511,561,631.150 010:45
10:450   0,051.00021 sep 2018 - 7,751511,811,881.150 010:45
10:450   0,051.00021 sep 2018 - 8,001.4512,012,161.301 010:45
10:450   0,051.00021 sep 2018 - 8,251.0002,272,41150 010:45
10:450   0,051.00021 sep 2018 - 8,501.0002,522,66150 010:45
10:450   0,051.00021 sep 2018 - 8,751.0002,772,91150 010:45
10:450   0,051.00021 sep 2018 - 9,001.0003,023,16150 010:45
10:450   0,051.00021 sep 2018 - 9,251.0003,273,41150 010:45
10:450   0,051.00021 sep 2018 - 9,501.0003,523,66150 010:45
10:450   0,051.00021 sep 2018 - 9,751.0003,773,91150 010:45
10:450 1.0001,791,8615021 dic 2018 - 4,101500,010,051.000 010:45
10:450 1.1501,691,771.15021 dic 2018 - 4,201.1500,010,061.000 010:45
10:450 1.0001,601,6715021 dic 2018 - 4,301500,020,061.000 010:45
10:450 1.0001,501,5715021 dic 2018 - 4,401.1500,020,071.000 010:45
10:450 1.1501,401,4715121 dic 2018 - 4,501500,030,071.000 010:45
10:450 1.0001,311,3830121 dic 2018 - 4,601500,040,081.000 010:45
10:450 1.3011,211,291.30121 dic 2018 - 4,701500,050,091.000 010:45
10:450 1.0001,121,1930121 dic 2018 - 4,801500,060,101.000 010:45
10:450 1.0001,031,0915121 dic 2018 - 4,901.1500,070,111.000 010:45
10:450 1.1510,941,0115021 dic 2018 - 5,001500,090,121.000 010:45
10:450 1510,730,801.15021 dic 2018 - 5,251500,140,171.000 010:45
10:450 1.1510,540,601.00021 dic 2018 - 5,501.1500,210,251.100 010:45
10:450 1510,400,441.15021 dic 2018 - 5,751.3010,300,3310 010:45
10:450 1.3010,260,301.00021 dic 2018 - 6,001510,440,481.150 010:45
10:450 1.1500,160,201.00021 dic 2018 - 6,251510,580,641.000 010:45
10:450 1.1540,090,131.00021 dic 2018 - 6,501510,760,831.150 010:45
10:450 1.1500,040,081.00021 dic 2018 - 6,751510,971,031.000 010:45
10:450 1.2500,010,061.00021 dic 2018 - 7,001511,191,261.150 010:45
10:450   0,051.00021 dic 2018 - 7,251511,421,491.150 010:45
10:450   0,051.00021 dic 2018 - 7,501.3011,651,731.301 010:45
10:450   0,051.00021 dic 2018 - 7,751511,911,981.150 010:45
10:450   0,051.00021 dic 2018 - 8,001.3012,122,271.451 010:45
10:450   0,051.00021 dic 2018 - 8,251.1502,372,521.300 010:45
10:450   0,051.00021 dic 2018 - 8,501.1502,622,771.150 010:45
10:450   0,051.00021 dic 2018 - 8,751.1502,873,021.150 010:45
10:450   0,051.00021 dic 2018 - 9,001.1503,123,271.150 010:45
10:450   0,051.00021 dic 2018 - 9,251.1503,373,521.150 010:45
10:450   0,051.00021 dic 2018 - 9,501.1503,623,771.150 010:45
10:450   0,051.00021 dic 2018 - 9,751.1503,874,021.150 010:45
10:450 1.0001,801,8715015 mar 2019 - 4,101.1500,030,081.150 010:45
10:450 1.0001,701,7715015 mar 2019 - 4,201500,040,081.000 010:45
10:450 1.0001,611,6815015 mar 2019 - 4,301.1500,040,091.150 010:45
10:450 1.0001,511,5815015 mar 2019 - 4,401.1500,050,101.150 010:45
10:450 1.0001,421,4930115 mar 2019 - 4,501.1500,060,111.150 010:45
10:450 1.0001,331,3915115 mar 2019 - 4,601500,080,121.000 010:45
10:450 1.0001,241,3130115 mar 2019 - 4,701500,090,131.000 010:45
10:450 1.0001,151,2230115 mar 2019 - 4,801.1500,100,151.150 010:45
10:450 1.0001,061,1215115 mar 2019 - 4,901500,130,171.000 010:45
10:450 1.0000,981,0415115 mar 2019 - 5,001500,150,191.000 010:45
10:450 1.0000,780,8530115 mar 2019 - 5,251500,210,251.000 010:45
10:450 1.3010,600,671.00015 mar 2019 - 5,501500,290,331.000 010:45
10:450 1510,470,511.15015 mar 2019 - 5,751510,400,431.000 010:45
10:450 3010,340,381.00015 mar 2019 - 6,001.3010,510,561.000 010:45
10:450 1500,240,281.00015 mar 2019 - 6,253010,660,721.000 010:45
10:450 1.1500,160,201.00015 mar 2019 - 6,501510,830,901.150 010:45
10:450 1.1500,100,141.00015 mar 2019 - 6,751511,031,091.000 010:45
10:450 1.1500,060,101.00015 mar 2019 - 7,003011,231,301.000 010:45
10:450 1.0000,030,081.15015 mar 2019 - 7,251511,461,531.150 010:45
10:450 1.1500,010,061.00015 mar 2019 - 7,501511,691,761.150 010:45
10:450   0,051.00015 mar 2019 - 7,753011,921,991.000 010:45
10:450   0,051.00015 mar 2019 - 8,001.3012,132,27150 010:45
10:450   0,051.00015 mar 2019 - 8,251.1502,382,531.300 010:45
10:450   0,051.00015 mar 2019 - 8,501502,632,771.000 010:45
10:450   0,051.00015 mar 2019 - 8,751.0002,873,01150 010:45
10:450   0,051.00015 mar 2019 - 9,001.0003,123,26150 010:45
10:450   0,051.00015 mar 2019 - 9,251.0003,373,51150 010:45
10:450   0,051.00015 mar 2019 - 9,501.0003,623,76150 010:45
10:450 1.0001,811,8715021 jun 2019 - 4,101.1500,070,121.150 010:45
10:450 1.0001,711,7815021 jun 2019 - 4,201.1500,080,131.150 010:45
10:450 1.0001,621,6815021 jun 2019 - 4,301.1500,090,141.150 010:45
10:450 1.0001,521,5915021 jun 2019 - 4,401.1500,110,161.150 010:45
10:450 1.0001,431,5030121 jun 2019 - 4,501500,130,171.000 010:45
10:450 1.0001,341,4130121 jun 2019 - 4,601.1500,140,191.150 010:45
10:450 1.0001,251,3230121 jun 2019 - 4,701.1500,160,211.150 010:45
10:450 1.3011,161,241.30121 jun 2019 - 4,801.0000,190,22150 010:45
10:450 1.1501,081,1515121 jun 2019 - 4,901.0000,210,25150 010:45
10:450 1.1501,001,0715121 jun 2019 - 5,001.0000,240,27150 010:45
10:450 1.0000,810,881.30121 jun 2019 - 5,251.0000,320,35150 010:45
10:450 1.1510,640,6915021 jun 2019 - 5,501.0000,420,45150 010:45
10:450 1510,510,5415021 jun 2019 - 5,751.0000,530,57150 010:45
10:450 1510,390,4115021 jun 2019 - 6,001.3010,660,731.000 010:45
10:450 1.0000,280,3115021 jun 2019 - 6,251.1500,820,89151 010:45
10:450 1.0000,200,2315021 jun 2019 - 6,501.3011,001,081.301 010:45
10:450 1.1500,140,191.15021 jun 2019 - 6,751.3011,191,271.301 010:45
10:450 1.1500,090,141.15021 jun 2019 - 7,001.1501,401,47151 010:45
10:450 1.1500,060,111.15021 jun 2019 - 7,251.1501,621,69151 010:45
10:450 1.1500,030,081.15021 jun 2019 - 7,501.1501,851,92151 010:45
10:450 1.1500,010,061.00021 jun 2019 - 7,751502,062,18151 010:45
10:450   0,051.00021 jun 2019 - 8,001.0002,302,43301 010:45
10:450   0,051.00021 jun 2019 - 8,251.1502,542,691.300 010:45
10:450   0,051.00021 jun 2019 - 8,501.0002,782,92150 010:45
10:450   0,051.00021 jun 2019 - 8,751.1503,033,181.150 010:45
10:450   0,051.00021 jun 2019 - 9,001.1503,283,431.150 010:45
10:450   0,051.00021 jun 2019 - 9,251.1503,533,681.150 010:45
10:450   0,0815021 jun 2019 - 9,50       
10:450   0,0815021 jun 2019 - 9,75       
10:450   0,0815021 jun 2019 - 10,00       
10:450 251,671,972520 sep 2019 - 4,10250,030,2325 010:45
10:450 251,581,882520 sep 2019 - 4,20250,040,2425 010:45
10:450 251,481,782520 sep 2019 - 4,30250,060,2625 010:45
10:450 251,391,692520 sep 2019 - 4,40250,070,2725 010:45
10:450 1511,431,5115120 sep 2019 - 4,50250,090,2925 010:45
10:450 1511,341,4215120 sep 2019 - 4,60250,110,3125 010:45
10:450 1511,261,3415120 sep 2019 - 4,70250,140,3425 010:45
10:450 1511,181,2615120 sep 2019 - 4,80250,160,3625 010:45
10:450 1511,091,1715120 sep 2019 - 4,90250,240,33100 010:45
10:450 1511,021,1015120 sep 2019 - 5,001250,270,37125 010:45
10:450 1510,850,9315120 sep 2019 - 5,251000,360,4525 010:45
10:450 1510,690,762520 sep 2019 - 5,501250,460,56125 010:45
10:450 1510,550,612520 sep 2019 - 5,751510,590,67176 010:45
10:450 1510,440,4915120 sep 2019 - 6,001510,730,81151 010:45
10:450 1000,310,402520 sep 2019 - 6,251510,890,97151 010:45
10:450 1000,230,312520 sep 2019 - 6,501511,061,14151 010:45
10:450 1000,160,252520 sep 2019 - 6,751511,241,32151 010:45
10:450 1250,100,2012520 sep 2019 - 7,001511,431,51151 010:45
10:450 1500,040,1915020 sep 2019 - 7,251511,651,73151 010:45
10:450 1500,010,1615020 sep 2019 - 7,501511,871,95151 010:45
10:450   0,1515020 sep 2019 - 7,751512,072,22151 010:45
10:450   0,142520 sep 2019 - 8,001512,302,45151 010:45
10:450   0,132520 sep 2019 - 8,251502,532,73150 010:45
10:450   0,122520 sep 2019 - 8,50252,583,1825 010:45
10:450   0,112520 sep 2019 - 8,75252,823,4225 010:45
10:450   0,112520 sep 2019 - 9,00253,073,6725 010:45
10:450   0,112520 sep 2019 - 9,25253,313,9125 010:45
10:450   0,102520 sep 2019 - 9,50       
10:450 251,671,972520 dic 2019 - 4,10250,070,2725 010:45
10:450 251,581,882520 dic 2019 - 4,20250,090,2925 010:45
10:450 251,491,792520 dic 2019 - 4,30250,100,3025 010:45
10:450 251,401,702520 dic 2019 - 4,40250,130,3325 010:45
10:450 251,311,612520 dic 2019 - 4,50250,150,3525 010:45
10:450 251,221,522520 dic 2019 - 4,60250,170,3725 010:45
10:450 251,141,442520 dic 2019 - 4,70250,200,4025 010:45
10:450 251,141,292520 dic 2019 - 4,80250,230,4325 010:45
10:450 251,061,212520 dic 2019 - 4,901000,320,4125 010:45
10:450 1001,011,142520 dic 2019 - 5,001250,350,45125 010:45
10:450 1000,830,952520 dic 2019 - 5,251250,440,54125 010:45
10:450 1250,670,792520 dic 2019 - 5,50250,550,6425 010:45
10:450 250,540,632520 dic 2019 - 5,75250,670,78100 010:45
10:450 1000,430,522520 dic 2019 - 6,00250,800,93100 010:45
10:450 1250,330,4312520 dic 2019 - 6,25250,961,08100 010:45
10:450 1000,250,342520 dic 2019 - 6,50251,141,27100 010:45
10:450 1250,180,2812520 dic 2019 - 6,75251,331,45100 010:45
10:450 1250,130,2312520 dic 2019 - 7,00251,531,65100 010:45
10:450 1000,090,1910020 dic 2019 - 7,25251,741,8925 010:45
10:450 1500,030,1815020 dic 2019 - 7,501501,942,14150 010:45
10:450   0,1515020 dic 2019 - 7,751502,172,37150 010:45
10:450   0,1515020 dic 2019 - 8,001502,402,60150 010:45
10:450   0,142520 dic 2019 - 8,251502,642,84150 010:45
10:450   0,132520 dic 2019 - 8,50252,673,2725 010:45
10:450   0,122520 dic 2019 - 8,75252,913,5125 010:45
10:450   0,122520 dic 2019 - 9,00253,163,7625 010:45
10:450   0,112520 dic 2019 - 9,25253,414,0125 010:45
10:450   0,112520 dic 2019 - 9,50       
10:450   0,102520 dic 2019 - 10,00       
10:450 251,681,982520 mar 2020 - 4,10250,100,3025 010:45
10:450 251,581,882520 mar 2020 - 4,20250,120,3225 010:45
10:450 251,491,792520 mar 2020 - 4,30250,140,3425 010:45
10:450 251,401,702520 mar 2020 - 4,40250,160,3625 010:45
10:450 251,321,622520 mar 2020 - 4,50250,190,3925 010:45
10:450 251,231,532520 mar 2020 - 4,60250,210,4125 010:45
10:450 251,151,452520 mar 2020 - 4,70250,240,4425 010:45
10:450 251,151,302520 mar 2020 - 4,801500,300,45150 010:45
10:450 251,081,232520 mar 2020 - 4,901250,350,45125 010:45
10:450 1001,031,152520 mar 2020 - 5,001000,390,4825 010:45
10:450 1000,860,982520 mar 2020 - 5,251000,490,5825 010:45
10:450 1000,700,812520 mar 2020 - 5,50250,590,6925 010:45
10:450 250,570,672520 mar 2020 - 5,75250,710,83125 010:45
10:450 1000,470,562520 mar 2020 - 6,00250,850,97100 010:45
10:450 1000,370,462520 mar 2020 - 6,25251,011,13100 010:45
10:450 1000,290,382520 mar 2020 - 6,50251,191,31100 010:45
10:450 1250,220,3212520 mar 2020 - 6,75251,371,50100 010:45
10:450 1000,170,262520 mar 2020 - 7,00251,571,69100 010:45
10:450 1000,130,2310020 mar 2020 - 7,25251,781,9325 010:45
10:450 1500,060,2115020 mar 2020 - 7,50251,932,2325 010:45
10:450 1500,030,1815020 mar 2020 - 7,75252,152,4525 010:45
10:450 1500,010,1615020 mar 2020 - 8,00252,232,8325 010:45
10:450   0,1515020 mar 2020 - 8,25252,463,0625 010:45
10:450   0,1517520 mar 2020 - 8,50252,703,3025 010:45
10:450   0,142520 mar 2020 - 8,75252,943,5425 010:45
10:450   0,132520 mar 2020 - 9,00       
10:450 251,671,972519 jun 2020 - 4,10250,160,3625 010:45
10:450 251,581,882519 jun 2020 - 4,20250,180,3825 010:45
10:450 251,491,792519 jun 2020 - 4,30250,210,4125 010:45
10:450 251,401,702519 jun 2020 - 4,40250,230,4325 010:45
10:450 251,321,622519 jun 2020 - 4,50250,260,4625 010:45
10:450 251,231,532519 jun 2020 - 4,60250,290,4925 010:45
10:450 251,151,452519 jun 2020 - 4,70250,330,5325 010:45
10:450 251,161,312519 jun 2020 - 4,80250,360,5625 010:45
10:450 251,091,242519 jun 2020 - 4,901250,440,54125 010:45
10:450 1001,041,162519 jun 2020 - 5,001250,480,58125 010:45
10:450 1000,881,002519 jun 2020 - 5,25250,580,6825 010:45
10:450 1000,720,832519 jun 2020 - 5,50250,700,82125 010:45
10:450 250,590,692519 jun 2020 - 5,75250,820,94100 010:45
10:450 1000,490,582519 jun 2020 - 6,00250,981,10100 010:45
10:450 1000,400,492519 jun 2020 - 6,25251,141,27100 010:45
10:450 1000,320,412519 jun 2020 - 6,50251,321,44100 010:45
10:450 1000,250,342519 jun 2020 - 6,75251,521,63100 010:45
10:450 1250,190,2912519 jun 2020 - 7,00251,721,84100 010:45
10:450 1000,160,2625019 jun 2020 - 7,25251,932,0825 010:45
10:450 1500,070,2215019 jun 2020 - 7,501502,112,31150 010:45
10:450 1500,040,1915019 jun 2020 - 7,751502,342,54150 010:45
10:450 1500,020,1715019 jun 2020 - 8,001502,572,77150 010:45
10:450   0,1515019 jun 2020 - 8,251502,803,00150 010:45
10:450   0,1515019 jun 2020 - 8,50252,853,4525 010:45
10:450   0,142519 jun 2020 - 8,75253,093,6925 010:45
10:450   0,132519 jun 2020 - 9,00       
10:450 251,681,982518 sep 2020 - 4,10250,180,3825 010:45
10:450 251,591,892518 sep 2020 - 4,20250,210,4125 010:45
10:450 251,501,802518 sep 2020 - 4,30250,240,4425 010:45
10:450 251,411,712518 sep 2020 - 4,40250,260,4625 010:45
10:450 251,331,632518 sep 2020 - 4,50250,300,5025 010:45
10:450 251,241,542518 sep 2020 - 4,60250,330,5325 010:45
10:450 251,171,472518 sep 2020 - 4,70250,360,5625 010:45
10:450 251,181,332518 sep 2020 - 4,801500,420,57150 010:45
10:450 251,101,252518 sep 2020 - 4,901250,480,58125 010:45
10:450 1001,061,182518 sep 2020 - 5,00250,520,61125 010:45
10:450 1000,901,022518 sep 2020 - 5,25250,620,7325 010:45
10:450 250,740,872518 sep 2020 - 5,50250,740,84100 010:45
10:450 250,620,732518 sep 2020 - 5,75250,870,99100 010:45
10:450 250,520,612518 sep 2020 - 6,00251,021,14100 010:45
10:450 1000,430,522518 sep 2020 - 6,25251,191,31100 010:45
10:450 1000,350,442518 sep 2020 - 6,50251,371,48100 010:45
10:450 1000,280,372518 sep 2020 - 6,75251,561,67100 010:45
10:450 1000,230,322518 sep 2020 - 7,00251,751,87100 010:45
10:450 1000,190,2925018 sep 2020 - 7,25251,962,1125 010:45
10:450 1500,100,2515018 sep 2020 - 7,50252,112,4125 010:45
10:450 1500,070,2215018 sep 2020 - 7,75252,182,7825 010:45
10:450 1500,040,1915018 sep 2020 - 8,00252,413,0125 010:45
10:450 1500,020,1715018 sep 2020 - 8,25252,643,2425 010:45
10:450   0,1515018 sep 2020 - 8,50252,873,4725 010:45
10:450   0,162518 sep 2020 - 8,75253,113,7125 010:45
10:450 251,591,892518 dic 2020 - 4,20250,260,4625 010:45
10:450 251,501,802518 dic 2020 - 4,30250,290,4925 010:45
10:450 251,411,712518 dic 2020 - 4,40250,320,5225 010:45
10:450 251,331,632518 dic 2020 - 4,50250,360,5625 010:45
10:450 251,251,552518 dic 2020 - 4,60250,390,5925 010:45
10:450 251,171,472518 dic 2020 - 4,70250,430,6325 010:45
10:450 251,191,342518 dic 2020 - 4,80250,470,6725 010:45
10:450 251,111,262518 dic 2020 - 4,90250,550,6425 010:45
10:450 1001,081,192518 dic 2020 - 5,00250,590,6925 010:45
10:450 1000,921,042518 dic 2020 - 5,25250,700,82125 010:45
10:450 1000,760,882518 dic 2020 - 5,50250,820,94100 010:45
10:450 250,640,752518 dic 2020 - 5,75250,961,07100 010:45
10:450 250,540,632518 dic 2020 - 6,00251,121,23100 010:45
10:450 1000,460,542518 dic 2020 - 6,25251,291,40100 010:45
10:450 1000,370,462518 dic 2020 - 6,50251,471,58100 010:45
10:450 1250,300,4012518 dic 2020 - 6,75251,661,77100 010:45
10:450 1000,250,342518 dic 2020 - 7,00251,861,97100 010:45
10:450 1000,210,3125018 dic 2020 - 7,25252,042,23150 010:45
10:450 1500,120,2715018 dic 2020 - 7,501502,252,45150 010:45
10:450 1500,090,2415018 dic 2020 - 7,751502,472,67150 010:45
10:450 1500,060,2115018 dic 2020 - 8,001502,692,89150 010:45
10:450 1500,040,1915018 dic 2020 - 8,251502,933,13150 010:45
10:450 1500,020,1715018 dic 2020 - 8,50252,973,5725 010:45
10:450   0,1515018 dic 2020 - 8,75253,203,8025 010:45
10:450   0,152518 dic 2020 - 9,00       
       18 jun 2021 - 4,901000,600,75100 010:45
10:450 1001,091,2410018 jun 2021 - 5,001500,670,81100 010:45
10:450 1000,931,0810018 jun 2021 - 5,251000,780,93100 010:45
10:450 1000,800,9510018 jun 2021 - 5,501000,921,07100 010:45
10:450 1000,690,8410018 jun 2021 - 5,752501,081,23100 010:45
10:450 1000,570,7210018 jun 2021 - 6,001501,241,37100 010:45
10:450 1000,510,6110018 jun 2021 - 6,251501,411,54100 010:45
10:450 1000,420,5210018 jun 2021 - 6,501501,601,72100 010:45
10:450 1000,350,4510018 jun 2021 - 6,751501,791,91100 010:45
10:450 1000,290,3910018 jun 2021 - 7,001501,982,11100 010:45
10:450 1000,240,3410018 jun 2021 - 7,251502,182,38150 010:45
10:450 1500,160,3115018 jun 2021 - 7,501502,402,60150 010:45
10:450 1500,120,2715018 jun 2021 - 7,751502,622,82150 010:45
10:450 1500,090,2415018 jun 2021 - 8,001502,843,04150 010:45
10:450 1500,070,2215018 jun 2021 - 8,251503,073,27150 010:45
10:450 1500,050,2015018 jun 2021 - 8,50       
10:450 1500,030,1815018 jun 2021 - 8,75       
       17 dic 2021 - 4,901000,690,84100 010:45
10:450 1001,111,2610017 dic 2021 - 5,001000,740,89100 010:45
10:450 1000,971,1210017 dic 2021 - 5,251000,871,02100 010:45
10:450 1000,840,9910017 dic 2021 - 5,501001,021,17100 010:45
10:450 1000,730,8810017 dic 2021 - 5,751001,171,32100 010:45
10:450 1000,640,7910017 dic 2021 - 6,001501,361,49100 010:45
10:450 1000,530,6715017 dic 2021 - 6,251501,531,65100 010:45
10:450 1.0000,500,5925017 dic 2021 - 6,501501,711,85100 010:45
10:450 1000,410,5125017 dic 2021 - 6,751501,902,02100 010:45
10:450 1000,340,4410017 dic 2021 - 7,001502,092,22100 010:45
10:450 1000,290,3910017 dic 2021 - 7,251502,302,50150 010:45
10:450 1500,200,3515017 dic 2021 - 7,501502,512,71150 010:45
10:450 1500,160,3115017 dic 2021 - 7,751502,732,93150 010:45
10:450 1500,130,2815017 dic 2021 - 8,001502,953,15150 010:45
10:450 1500,100,2515017 dic 2021 - 8,251503,173,37150 010:45
10:450 1500,080,2315017 dic 2021 - 8,50       
10:450 1500,060,2115017 dic 2021 - 8,75       
       17 jun 2022 - 4,901000,790,94100 010:45
10:450 1001,141,2910017 jun 2022 - 5,001000,840,99100 010:45
10:450 1001,001,1510017 jun 2022 - 5,251000,981,13100 010:45
10:450 1000,881,0310017 jun 2022 - 5,501001,131,28100 010:45
10:450 1000,770,9210017 jun 2022 - 5,751001,291,44100 010:45
10:450 1000,670,8210017 jun 2022 - 6,001001,461,61100 010:45
10:450 1000,580,7310017 jun 2022 - 6,251001,631,78100 010:45
10:450 1000,510,6610017 jun 2022 - 6,501001,821,97100 010:45
10:450 1000,460,5610017 jun 2022 - 6,751002,012,16100 010:45
10:450 1000,400,5010017 jun 2022 - 7,001002,132,43100 010:45
10:450 1000,340,4410017 jun 2022 - 7,25       
 0Total Volume0 
EUROPEAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 1501,771,8515020 jul 2018 - 4,10  0,08150 010:45
10:450 1501,671,7515020 jul 2018 - 4,20  0,08150 010:45
10:450 1501,571,6515020 jul 2018 - 4,30  0,08150 010:45
10:450 1501,471,5515020 jul 2018 - 4,40  0,08150 010:45
10:450 1501,371,4515020 jul 2018 - 4,50  0,08150 010:45
10:450 1501,781,8615017 ago 2018 - 4,10  0,08150 010:45
10:450 1501,681,7615017 ago 2018 - 4,20  0,08150 010:45
10:450 1501,581,6615017 ago 2018 - 4,30  0,08150 010:45
10:450 1501,481,5615017 ago 2018 - 4,40  0,08150 010:45
10:450 1501,381,4615017 ago 2018 - 4,50  0,08150 010:45
10:450 1501,281,3615017 ago 2018 - 4,60  0,08150 010:45
10:450 1501,181,2615017 ago 2018 - 4,70  0,08150 010:45
10:450 1501,081,1615017 ago 2018 - 4,80  0,08150 010:45
10:450 1500,991,0715017 ago 2018 - 4,90  0,08150 010:45
10:450 1500,890,9715017 ago 2018 - 5,00  0,08150 010:45
10:450 1500,650,7315017 ago 2018 - 5,25  0,08150 010:45
10:450 1500,440,4915017 ago 2018 - 5,501500,020,08150 010:45
10:450 1500,240,2915017 ago 2018 - 5,751500,080,13150 010:45
10:450 1500,100,1515017 ago 2018 - 6,001500,180,23150 010:45
10:450 1500,010,0815017 ago 2018 - 6,251500,360,41150 010:45
10:450   0,0815017 ago 2018 - 6,501500,560,64150 010:45
10:450   0,0815017 ago 2018 - 6,751500,800,88150 010:45
10:450   0,0815017 ago 2018 - 7,001501,051,13150 010:45
10:450   0,0815017 ago 2018 - 7,251501,301,38150 010:45
10:450   0,0815017 ago 2018 - 7,501501,551,63150 010:45
10:450   0,0815017 ago 2018 - 7,751501,801,88150 010:45
10:450   0,0815017 ago 2018 - 8,001502,022,17150 010:45
10:450   0,0815017 ago 2018 - 8,251502,272,42150 010:45
10:450   0,0815017 ago 2018 - 8,501502,522,67150 010:45
10:450 1501,781,8615021 sep 2018 - 4,10  0,08150 010:45
10:450 1501,681,7615021 sep 2018 - 4,20  0,08150 010:45
10:450 1501,591,6715021 sep 2018 - 4,30  0,08150 010:45
10:450 1501,721,8015021 dic 2018 - 4,101500,010,08150 010:45
10:450 1501,621,7015021 dic 2018 - 4,201500,010,08150 010:45
10:450 1501,521,6015021 dic 2018 - 4,301500,020,08150 010:45
10:450 1501,731,8115015 mar 2019 - 4,101500,030,08150 010:45
10:450 1501,641,7215015 mar 2019 - 4,201500,040,09150 010:45
10:450 1501,551,6315015 mar 2019 - 4,301500,040,09150 010:45
10:450 1501,631,7115021 jun 2019 - 4,101500,070,12150 010:45
10:450 1501,541,6215021 jun 2019 - 4,201500,080,13150 010:45
10:450 1501,451,5315021 jun 2019 - 4,301500,100,15150 010:45
10:450 251,541,842520 sep 2019 - 4,10250,030,2325 010:45
10:450 251,451,752520 sep 2019 - 4,20250,040,2425 010:45
10:450 251,371,672520 sep 2019 - 4,30250,060,2625 010:45
10:450 251,501,802520 dic 2019 - 4,10250,070,2725 010:45
10:450 251,411,712520 dic 2019 - 4,20250,090,2925 010:45
10:450 251,331,632520 dic 2019 - 4,30250,110,3125 010:45
10:450 251,521,822520 mar 2020 - 4,10250,100,3025 010:45
10:450 251,441,742520 mar 2020 - 4,20250,120,3225 010:45
10:450 251,361,662520 mar 2020 - 4,30250,140,3425 010:45
10:450 251,431,732519 jun 2020 - 4,10250,160,3625 010:45
10:450 251,351,652519 jun 2020 - 4,20250,180,3825 010:45
10:450 251,281,582519 jun 2020 - 4,30250,210,4125 010:45
10:450 251,461,762518 sep 2020 - 4,10250,190,3925 010:45
10:450 251,381,682518 sep 2020 - 4,20250,210,4125 010:45
10:450 251,311,612518 sep 2020 - 4,30250,240,4425 010:45
 0Total Volume0 

Data Delayed not more than 15 minutes.

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