Financial Derivatives

Bankia

FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical503,013,08150 0   3,1011:00
Total Volume0 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
11:000 260,941,172620 jul 2018 - 2,00  0,0826 011:00
11:000 260,841,072620 jul 2018 - 2,10  0,0826 011:00
11:000 260,740,972620 jul 2018 - 2,20  0,0826 011:00
11:000 260,640,872620 jul 2018 - 2,30  0,0826 011:00
11:000 260,530,762620 jul 2018 - 2,40  0,0826 011:00
11:000 260,480,622620 jul 2018 - 2,50  0,0826 011:00
11:000 260,380,522620 jul 2018 - 2,60  0,0826 011:00
11:000   0,082620 jul 2018 - 4,00260,831,0626 011:00
11:000   0,082620 jul 2018 - 4,10260,931,1626 011:00
11:000   0,082620 jul 2018 - 4,20261,031,2626 011:00
11:000   0,082620 jul 2018 - 4,30261,131,3626 011:00
11:000   0,082620 jul 2018 - 4,40261,231,4626 011:00
11:000   0,082620 jul 2018 - 4,50261,331,5626 011:00
11:000   0,082620 jul 2018 - 4,60261,431,6626 011:00
11:000   0,082620 jul 2018 - 4,70261,531,7626 011:00
11:000   0,082620 jul 2018 - 4,80261,631,8626 011:00
11:000   0,082620 jul 2018 - 4,90261,731,9626 011:00
11:000   0,082620 jul 2018 - 5,00261,832,0626 011:00
11:000 260,941,172617 ago 2018 - 2,00  0,0826 011:00
11:000 260,841,072617 ago 2018 - 2,10  0,0826 011:00
11:000 260,740,972617 ago 2018 - 2,20  0,0826 011:00
11:000 260,640,872617 ago 2018 - 2,30  0,0826 011:00
11:000 260,530,762617 ago 2018 - 2,40  0,0826 011:00
11:000 260,490,632617 ago 2018 - 2,50  0,0826 011:00
11:000 260,390,532617 ago 2018 - 2,60  0,0826 011:00
11:000 260,290,432617 ago 2018 - 2,70  0,0826 011:00
11:000 260,200,342617 ago 2018 - 2,80  0,0926 011:00
11:000 1000,140,2410017 ago 2018 - 2,90  0,1126 011:00
11:000 1000,070,1710017 ago 2018 - 3,001000,020,12100 011:00
11:000 1000,010,1110017 ago 2018 - 3,101000,060,16100 011:00
11:000   0,1012617 ago 2018 - 3,201000,130,23100 011:00
11:000   0,082617 ago 2018 - 3,301000,210,31100 011:00
11:000   0,082617 ago 2018 - 3,401000,310,41100 011:00
11:000   0,082617 ago 2018 - 3,501000,400,50100 011:00
11:000   0,082617 ago 2018 - 3,60260,480,6226 011:00
11:000   0,082617 ago 2018 - 3,701000,550,75100 011:00
11:000   0,082617 ago 2018 - 3,801000,650,85100 011:00
11:000   0,082617 ago 2018 - 3,901000,750,95100 011:00
11:000   0,082617 ago 2018 - 4,00260,831,0626 011:00
11:000   0,082617 ago 2018 - 4,10260,931,1626 011:00
11:000   0,082617 ago 2018 - 4,20261,031,2626 011:00
11:000   0,082617 ago 2018 - 4,30261,131,3626 011:00
11:000   0,082617 ago 2018 - 4,40261,231,4626 011:00
11:000   0,082617 ago 2018 - 4,50261,331,5626 011:00
11:000   0,082617 ago 2018 - 4,60261,431,6626 011:00
11:000   0,082617 ago 2018 - 4,70261,531,7626 011:00
11:000   0,082617 ago 2018 - 4,80261,631,8626 011:00
11:000   0,082617 ago 2018 - 4,90261,731,9626 011:00
11:000   0,082617 ago 2018 - 5,00261,832,0626 011:00
11:000 260,941,172621 sep 2018 - 2,00  0,0826 011:00
11:000 260,841,072621 sep 2018 - 2,10  0,0826 011:00
11:000 260,740,972621 sep 2018 - 2,20  0,0826 011:00
11:000 260,640,872621 sep 2018 - 2,30  0,0826 011:00
11:000 260,530,762621 sep 2018 - 2,40  0,0826 011:00
11:000 260,490,632621 sep 2018 - 2,50  0,0826 011:00
11:000 260,400,542621 sep 2018 - 2,60  0,0926 011:00
11:000 260,310,452621 sep 2018 - 2,70  0,0926 011:00
11:000 260,220,362621 sep 2018 - 2,80  0,10100 011:00
11:000 260,140,282621 sep 2018 - 2,901000,020,12100 011:00
11:000 1000,100,2010021 sep 2018 - 3,001000,050,15100 011:00
11:000 1000,050,1510021 sep 2018 - 3,101000,100,20100 011:00
11:000 1000,010,1110021 sep 2018 - 3,201000,160,26100 011:00
11:000   0,1012621 sep 2018 - 3,301000,240,34100 011:00
11:000   0,092621 sep 2018 - 3,401000,320,42100 011:00
11:000   0,082621 sep 2018 - 3,501000,410,51100 011:00
11:000   0,082621 sep 2018 - 3,60260,480,6226 011:00
11:000   0,082621 sep 2018 - 3,701000,560,76100 011:00
11:000   0,082621 sep 2018 - 3,801000,650,85100 011:00
11:000   0,082621 sep 2018 - 3,901000,750,95100 011:00
11:000   0,082621 sep 2018 - 4,001000,851,05100 011:00
11:000   0,082621 sep 2018 - 4,101000,951,15100 011:00
11:000   0,082621 sep 2018 - 4,201001,051,25100 011:00
11:000   0,082621 sep 2018 - 4,301261,151,35100 011:00
11:000   0,082621 sep 2018 - 4,401001,251,45100 011:00
11:000   0,082621 sep 2018 - 4,501001,351,55100 011:00
11:000   0,082621 sep 2018 - 4,601001,451,65100 011:00
11:000   0,082621 sep 2018 - 4,70261,541,7726 011:00
11:000   0,082621 sep 2018 - 4,80261,641,8726 011:00
11:000   0,082621 sep 2018 - 4,90261,741,9726 011:00
11:000   0,082621 sep 2018 - 5,00261,842,0726 011:00
11:000   0,082621 sep 2018 - 5,25262,102,3326 011:00
11:000   0,082621 sep 2018 - 5,50262,242,6626 011:00
11:000   0,082621 sep 2018 - 5,75262,492,9126 011:00
11:000   0,082621 sep 2018 - 6,00262,743,1626 011:00
11:000 260,941,172621 dic 2018 - 2,00  0,0826 011:00
11:000 260,851,082621 dic 2018 - 2,10  0,0826 011:00
11:000 260,750,982621 dic 2018 - 2,20  0,0826 011:00
11:000 260,650,882621 dic 2018 - 2,30  0,0926 011:00
11:000 260,560,792621 dic 2018 - 2,40  0,0926 011:00
11:000 260,510,652621 dic 2018 - 2,50  0,1026 011:00
11:000 260,430,572621 dic 2018 - 2,60  0,1226 011:00
11:000 260,340,482621 dic 2018 - 2,70  0,1326 011:00
11:000 260,270,412621 dic 2018 - 2,801000,050,15100 011:00
11:000 1000,230,3310021 dic 2018 - 2,901000,080,18100 011:00
11:000 1000,160,2610021 dic 2018 - 3,001000,120,22100 011:00
11:000 1000,110,2110021 dic 2018 - 3,101000,170,25100 011:00
11:000 1000,070,1710021 dic 2018 - 3,201000,230,33100 011:00
11:000 1000,040,1410021 dic 2018 - 3,301000,290,39100 011:00
11:000 1000,010,1110021 dic 2018 - 3,401000,370,47100 011:00
11:000   0,1010021 dic 2018 - 3,50260,420,5626 011:00
11:000   0,1012621 dic 2018 - 3,60260,510,6526 011:00
11:000   0,092621 dic 2018 - 3,701000,580,78100 011:00
11:000   0,082621 dic 2018 - 3,801000,670,87100 011:00
11:000   0,082621 dic 2018 - 3,901000,770,97100 011:00
11:000   0,082621 dic 2018 - 4,001000,871,07126 011:00
11:000   0,082621 dic 2018 - 4,101000,961,16100 011:00
11:000   0,082621 dic 2018 - 4,201001,061,26100 011:00
11:000   0,082621 dic 2018 - 4,301001,161,36100 011:00
11:000   0,082621 dic 2018 - 4,401001,261,46100 011:00
11:000   0,082621 dic 2018 - 4,50261,341,5726 011:00
11:000   0,082621 dic 2018 - 4,60261,441,6726 011:00
11:000   0,082621 dic 2018 - 4,70261,541,7726 011:00
11:000   0,082621 dic 2018 - 4,80261,641,8726 011:00
11:000   0,082621 dic 2018 - 4,90261,741,9726 011:00
11:000   0,082621 dic 2018 - 5,00261,842,0726 011:00
11:000   0,082621 dic 2018 - 5,25262,102,3326 011:00
11:000   0,082621 dic 2018 - 5,50262,242,6626 011:00
11:000   0,082621 dic 2018 - 5,75262,502,9226 011:00
11:000   0,082621 dic 2018 - 6,00262,753,1726 011:00
11:000 260,951,182615 mar 2019 - 2,00  0,0826 011:00
11:000 260,851,082615 mar 2019 - 2,10  0,0926 011:00
11:000 260,760,992615 mar 2019 - 2,20  0,0926 011:00
11:000 260,670,902615 mar 2019 - 2,30  0,1026 011:00
11:000 260,580,812615 mar 2019 - 2,40  0,1126 011:00
11:000 260,530,672615 mar 2019 - 2,50  0,1226 011:00
11:000 260,450,592615 mar 2019 - 2,60  0,1426 011:00
11:000 260,370,512615 mar 2019 - 2,70260,030,1726 011:00
11:000 260,300,442615 mar 2019 - 2,801000,090,19126 011:00
11:000 1000,270,3710015 mar 2019 - 2,901000,120,22100 011:00
11:000 1000,210,3110015 mar 2019 - 3,001000,160,26100 011:00
11:000 1000,160,2610015 mar 2019 - 3,101000,210,31100 011:00
11:000 1000,110,2110015 mar 2019 - 3,201000,270,37100 011:00
11:000 1000,080,1810015 mar 2019 - 3,301000,330,43100 011:00
11:000 1000,050,1510015 mar 2019 - 3,401000,410,51100 011:00
11:000 1000,030,1310015 mar 2019 - 3,50260,450,5926 011:00
11:000 1000,010,1110015 mar 2019 - 3,60260,550,6926 011:00
11:000   0,1010015 mar 2019 - 3,701000,600,80100 011:00
11:000   0,1012615 mar 2019 - 3,801000,690,89100 011:00
11:000   0,092615 mar 2019 - 3,901000,780,98100 011:00
11:000   0,092615 mar 2019 - 4,001000,881,08100 011:00
11:000   0,082615 mar 2019 - 4,101000,971,17100 011:00
11:000   0,082615 mar 2019 - 4,201001,071,27100 011:00
11:000   0,082615 mar 2019 - 4,301001,171,37100 011:00
11:000   0,082615 mar 2019 - 4,401001,261,46100 011:00
11:000   0,082615 mar 2019 - 4,50261,361,5926 011:00
11:000   0,082615 mar 2019 - 4,60261,441,6726 011:00
11:000   0,082615 mar 2019 - 4,70261,541,7726 011:00
11:000   0,082615 mar 2019 - 4,80261,641,8726 011:00
11:000   0,082615 mar 2019 - 4,90261,741,9726 011:00
11:000   0,082615 mar 2019 - 5,00261,842,0726 011:00
11:000   0,082615 mar 2019 - 5,25262,102,3326 011:00
11:000 260,951,182621 jun 2019 - 2,00  0,1026 011:00
11:000 260,851,082621 jun 2019 - 2,10  0,1126 011:00
11:000 260,760,992621 jun 2019 - 2,20  0,1226 011:00
11:000 260,660,892621 jun 2019 - 2,30  0,1326 011:00
11:000 260,580,812621 jun 2019 - 2,40260,010,1526 011:00
11:000 260,540,682621 jun 2019 - 2,50260,030,1726 011:00
11:000 260,450,592621 jun 2019 - 2,60260,060,2026 011:00
11:000 260,380,522621 jun 2019 - 2,70260,090,2326 011:00
11:000 260,310,452621 jun 2019 - 2,801000,160,26100 011:00
11:000 260,250,392621 jun 2019 - 2,901000,210,31126 011:00
11:000 1000,220,3210021 jun 2019 - 3,001000,260,36126 011:00
11:000 1000,170,2710021 jun 2019 - 3,101000,320,42126 011:00
11:000 1000,130,2310021 jun 2019 - 3,201000,380,48100 011:00
11:000 1000,090,1910021 jun 2019 - 3,30260,420,5626 011:00
11:000 1000,060,1610021 jun 2019 - 3,40260,490,6326 011:00
11:000 1000,040,1410021 jun 2019 - 3,501000,560,76126 011:00
11:000 1000,020,1210021 jun 2019 - 3,601000,640,84126 011:00
11:000   0,1010021 jun 2019 - 3,701000,730,93126 011:00
11:000   0,1010021 jun 2019 - 3,801000,821,02126 011:00
11:000   0,1012621 jun 2019 - 3,901000,911,11126 011:00
11:000   0,092621 jun 2019 - 4,001001,011,2026 011:00
11:000   0,092621 jun 2019 - 4,101001,101,30126 011:00
11:000   0,082621 jun 2019 - 4,201001,201,40126 011:00
11:000   0,082621 jun 2019 - 4,30261,261,4926 011:00
11:000   0,082621 jun 2019 - 4,40261,361,5926 011:00
11:000   0,082621 jun 2019 - 4,50261,461,6926 011:00
11:000   0,082621 jun 2019 - 4,60261,561,7926 011:00
11:000   0,082621 jun 2019 - 4,70261,661,8926 011:00
11:000   0,082621 jun 2019 - 4,80261,761,9926 011:00
11:000   0,082621 jun 2019 - 4,90261,862,0926 011:00
11:000   0,082621 jun 2019 - 5,00261,962,1926 011:00
       20 sep 2019 - 2,801000,190,29100 011:00
       20 sep 2019 - 2,901000,240,34100 011:00
       20 sep 2019 - 3,001000,290,39100 011:00
11:000 1000,190,2910020 sep 2019 - 3,101000,350,45100 011:00
11:000 1000,150,2510020 sep 2019 - 3,201000,410,51100 011:00
11:000 1000,110,2110020 sep 2019 - 3,301000,430,63100 011:00
11:000 1000,080,1810020 sep 2019 - 3,401000,510,71100 011:00
11:000 1000,060,1610020 sep 2019 - 3,501000,580,78100 011:00
11:000 1000,030,1310020 sep 2019 - 3,601000,670,87100 011:00
11:000 1000,020,1210020 sep 2019 - 3,701000,750,95100 011:00
11:000   0,1010020 sep 2019 - 3,801000,841,04100 011:00
11:000   0,1010020 sep 2019 - 3,901000,931,13100 011:00
11:000   0,1010020 sep 2019 - 4,001001,021,22100 011:00
11:000   0,1010020 sep 2019 - 4,101001,111,31100 011:00
11:000   0,1010020 sep 2019 - 4,201001,211,41100 011:00
11:000   0,1010020 sep 2019 - 4,301001,301,50100 011:00
11:000   0,1010020 sep 2019 - 4,40       
11:000   0,1010020 sep 2019 - 4,50       
11:000   0,1010020 sep 2019 - 4,60       
11:000   0,1010020 sep 2019 - 4,70       
       20 dic 2019 - 2,801000,220,32100 011:00
11:000 1000,310,4110020 dic 2019 - 2,901000,270,37100 011:00
11:000 1000,260,3610020 dic 2019 - 3,001000,320,42100 011:00
11:000 1000,210,3110020 dic 2019 - 3,101000,380,48100 011:00
11:000 1000,170,2710020 dic 2019 - 3,201000,440,54100 011:00
11:000 1000,130,2310020 dic 2019 - 3,301000,460,66100 011:00
11:000 1000,100,2010020 dic 2019 - 3,401000,530,73100 011:00
11:000 1000,080,1810020 dic 2019 - 3,501000,610,81100 011:00
11:000 1000,050,1510020 dic 2019 - 3,601000,690,89100 011:00
11:000 1000,030,1310020 dic 2019 - 3,701000,770,97100 011:00
11:000 1000,020,1210020 dic 2019 - 3,801000,861,06100 011:00
11:000 1000,010,1110020 dic 2019 - 3,901000,941,14100 011:00
11:000   0,1010020 dic 2019 - 4,001001,031,23100 011:00
11:000   0,1010020 dic 2019 - 4,101001,131,33100 011:00
11:000   0,1010020 dic 2019 - 4,201001,221,42100 011:00
11:000   0,1010020 dic 2019 - 4,30       
11:000   0,1010020 dic 2019 - 4,40       
11:000   0,1010020 dic 2019 - 4,50       
 0Total Volume0 

Data Delayed not more than 15 minutes.

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