Financial Derivatives

Bankia

FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical104,234,2550 0   4,2013:00
Total Volume0 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 1001,771,9010016 feb 2018 - 2,40  0,15250 013:00
13:000 1001,571,7010016 feb 2018 - 2,60  0,15250 013:00
13:000 1001,371,5010016 feb 2018 - 2,80  0,15250 013:00
13:000 1001,171,3010016 feb 2018 - 3,00  0,15250 013:00
13:000 1000,971,1010016 feb 2018 - 3,20  0,10100 013:00
13:000 1000,770,9010016 feb 2018 - 3,40  0,10100 013:00
13:000 1000,570,7010016 feb 2018 - 3,60  0,10100 013:00
13:000 1000,400,5010016 feb 2018 - 3,80  0,10100 013:00
13:000 2500,240,3210016 feb 2018 - 4,002500,020,10350 013:00
13:000 2500,030,1010016 feb 2018 - 4,402500,180,26100 013:00
13:000   0,1525016 feb 2018 - 4,803500,500,63100 013:00
13:000   0,1525016 feb 2018 - 5,201000,901,03100 013:00
13:000   0,1525016 feb 2018 - 5,602501,251,50250 013:00
13:000   0,1525016 feb 2018 - 6,002501,651,90250 013:00
13:000 2501,711,9625016 mar 2018 - 2,40  0,15250 013:00
13:000 2501,511,7625016 mar 2018 - 2,60  0,15250 013:00
13:000 2501,311,5625016 mar 2018 - 2,80  0,15250 013:00
13:000 2501,111,3625016 mar 2018 - 3,00  0,15250 013:00
13:000 1000,941,1410016 mar 2018 - 3,20  0,10100 013:00
13:000 1000,740,9410016 mar 2018 - 3,40  0,10100 013:00
13:000 1000,550,7510016 mar 2018 - 3,60  0,10100 013:00
13:000 1000,420,5210016 mar 2018 - 3,802500,010,10100 013:00
13:000 2500,270,3610016 mar 2018 - 4,00120,100,12100 013:00
13:000 2500,060,1410016 mar 2018 - 4,402500,220,30100 013:00
13:000   0,1010016 mar 2018 - 4,802500,510,68100 013:00
13:000   0,1010016 mar 2018 - 5,201000,871,07100 013:00
13:000   0,1010016 mar 2018 - 5,601001,271,47100 013:00
13:000   0,1525016 mar 2018 - 6,002501,651,90250 013:00
13:000 2501,601,8525020 abr 2018 - 2,50  0,15250 013:00
13:000 2501,501,7525020 abr 2018 - 2,60  0,15250 013:00
13:000 2501,401,6525020 abr 2018 - 2,70  0,15250 013:00
13:000 2501,301,5525020 abr 2018 - 2,80  0,15250 013:00
13:000 2501,201,4525020 abr 2018 - 2,90  0,15250 013:00
13:000 2501,101,3525020 abr 2018 - 3,00  0,15250 013:00
13:000 2501,011,2625020 abr 2018 - 3,10  0,15250 013:00
13:000 2500,911,1625020 abr 2018 - 3,20  0,10100 013:00
13:000 2500,811,0625020 abr 2018 - 3,30  0,10100 013:00
13:000 2500,710,9625020 abr 2018 - 3,40  0,10100 013:00
13:000 2500,620,8725020 abr 2018 - 3,502500,010,10100 013:00
13:000 1000,560,7610020 abr 2018 - 3,602500,010,10100 013:00
13:000 2500,490,6425020 abr 2018 - 3,703500,010,11100 013:00
13:000 1000,430,5310020 abr 2018 - 3,803500,030,13100 013:00
13:000 1000,350,4510020 abr 2018 - 3,901000,060,16100 013:00
13:000 1000,280,3810020 abr 2018 - 4,001000,090,19100 013:00
13:000 1000,210,3110020 abr 2018 - 4,103500,130,23100 013:00
13:000 1000,150,2510020 abr 2018 - 4,203500,180,28100 013:00
13:000 1000,100,2010020 abr 2018 - 4,303500,240,34100 013:00
13:000 1000,060,1610020 abr 2018 - 4,402500,310,46250 013:00
13:000 3500,030,1310020 abr 2018 - 4,502500,380,53250 013:00
13:000 3500,010,1110020 abr 2018 - 4,602500,460,61250 013:00
13:000 2500,010,1010020 abr 2018 - 4,702500,510,76250 013:00
13:000 2500,010,1525020 abr 2018 - 4,802500,580,83250 013:00
13:000   0,1525020 abr 2018 - 4,902500,680,93250 013:00
13:000   0,1525020 abr 2018 - 5,002500,771,02250 013:00
13:000   0,1525020 abr 2018 - 5,252501,011,26250 013:00
13:000   0,1525020 abr 2018 - 5,502501,261,51250 013:00
13:000   0,1525020 abr 2018 - 5,752501,511,76250 013:00
13:000 2501,711,9625015 jun 2018 - 2,40  0,15250 013:00
13:000 2501,611,8625015 jun 2018 - 2,50  0,15250 013:00
13:000 2501,511,7625015 jun 2018 - 2,60  0,15250 013:00
13:000 2501,411,6625015 jun 2018 - 2,70  0,15250 013:00
13:000 2501,311,5625015 jun 2018 - 2,80  0,15250 013:00
13:000 2501,211,4625015 jun 2018 - 2,90  0,15250 013:00
13:000 2501,111,3625015 jun 2018 - 3,00  0,15250 013:00
13:000 2501,011,2625015 jun 2018 - 3,10  0,15250 013:00
13:000 2500,921,1725015 jun 2018 - 3,20  0,10100 013:00
13:000 2500,821,0725015 jun 2018 - 3,302500,010,10100 013:00
13:000 1000,760,9610015 jun 2018 - 3,403500,010,11100 013:00
13:000 1000,660,8610015 jun 2018 - 3,501000,020,12100 013:00
13:000 1000,570,7710015 jun 2018 - 3,601000,040,14100 013:00
13:000 2500,510,6910015 jun 2018 - 3,702500,060,15100 013:00
13:000 2500,430,5825015 jun 2018 - 3,803500,080,18100 013:00
13:000 1000,380,4810015 jun 2018 - 3,903500,110,21100 013:00
13:000 1000,310,4110015 jun 2018 - 4,003500,140,24100 013:00
13:000 1000,250,3510015 jun 2018 - 4,101000,190,29100 013:00
13:000 1000,190,2910015 jun 2018 - 4,201000,240,34100 013:00
13:000 1000,140,2410015 jun 2018 - 4,303500,290,39100 013:00
13:000 3500,100,2010015 jun 2018 - 4,401000,360,46100 013:00
13:000 3500,070,1710015 jun 2018 - 4,501000,430,53100 013:00
13:000 3500,050,1510015 jun 2018 - 4,602500,500,63250 013:00
13:000 2500,030,1210015 jun 2018 - 4,702500,520,77250 013:00
13:000 2500,010,1525015 jun 2018 - 4,802500,610,86250 013:00
13:000 2500,010,1525015 jun 2018 - 4,902500,700,95250 013:00
13:000 2500,010,1525015 jun 2018 - 5,002500,791,04250 013:00
13:000   0,1525015 jun 2018 - 5,252501,021,27250 013:00
13:000   0,1525015 jun 2018 - 5,502501,261,51250 013:00
13:000   0,1525015 jun 2018 - 5,752501,511,76250 013:00
13:000   0,1525015 jun 2018 - 6,002501,762,01250 013:00
13:000 2501,711,9625021 sep 2018 - 2,40  0,15250 013:00
13:000 2501,611,8625021 sep 2018 - 2,50  0,15250 013:00
13:000 2501,511,7625021 sep 2018 - 2,60  0,15250 013:00
13:000 2501,411,6625021 sep 2018 - 2,70  0,15250 013:00
13:000 2501,311,5625021 sep 2018 - 2,80  0,15250 013:00
13:000 2501,211,4625021 sep 2018 - 2,90  0,15250 013:00
13:000 2501,111,3625021 sep 2018 - 3,002500,010,15250 013:00
13:000 2501,021,2725021 sep 2018 - 3,102500,010,15250 013:00
13:000 2500,921,1725021 sep 2018 - 3,201000,020,12100 013:00
13:000 2500,831,0825021 sep 2018 - 3,301000,040,14100 013:00
13:000 2500,740,9925021 sep 2018 - 3,401000,050,15100 013:00
13:000 2500,650,9025021 sep 2018 - 3,501000,070,17100 013:00
13:000 1000,600,8010021 sep 2018 - 3,601000,090,19100 013:00
13:000 1000,520,7210021 sep 2018 - 3,701000,120,22100 013:00
13:000 2500,470,6225021 sep 2018 - 3,801000,150,25100 013:00
13:000 1000,430,5310021 sep 2018 - 3,901000,180,28100 013:00
13:000 1000,370,4710021 sep 2018 - 4,001000,220,32100 013:00
13:000 1000,310,4110021 sep 2018 - 4,101000,270,37100 013:00
13:000 1000,260,3610021 sep 2018 - 4,201000,320,42100 013:00
13:000 1000,210,3110021 sep 2018 - 4,301000,370,47100 013:00
13:000 1000,170,2710021 sep 2018 - 4,401000,430,53100 013:00
13:000 1000,140,2410021 sep 2018 - 4,502500,480,63250 013:00
13:000 1000,110,2110021 sep 2018 - 4,602500,530,72350 013:00
13:000 1000,080,1810021 sep 2018 - 4,702500,610,80250 013:00
13:000 1000,060,1610021 sep 2018 - 4,802500,690,88250 013:00
13:000 2500,010,1625021 sep 2018 - 4,902500,740,99250 013:00
13:000 2500,010,1625021 sep 2018 - 5,002500,831,08250 013:00
13:000 2500,010,1525021 sep 2018 - 5,252501,051,30250 013:00
13:000   0,1525021 sep 2018 - 5,502501,291,54250 013:00
13:000   0,1525021 sep 2018 - 5,752501,531,78250 013:00
13:000   0,1525021 sep 2018 - 6,002501,772,02250 013:00
13:000 2501,711,9625021 dic 2018 - 2,40  0,15250 013:00
13:000 2501,611,8625021 dic 2018 - 2,50  0,15250 013:00
13:000 2501,511,7625021 dic 2018 - 2,60  0,15250 013:00
13:000 2501,411,6625021 dic 2018 - 2,702500,010,15250 013:00
13:000 2501,311,5625021 dic 2018 - 2,802500,010,15250 013:00
13:000 2501,211,4625021 dic 2018 - 2,902500,010,15250 013:00
13:000 2501,121,3725021 dic 2018 - 3,001000,020,12100 013:00
13:000 2501,031,2825021 dic 2018 - 3,101000,030,13100 013:00
13:000 2500,931,1825021 dic 2018 - 3,201000,050,15100 013:00
13:000 2500,841,0925021 dic 2018 - 3,301000,070,17100 013:00
13:000 1000,801,0010021 dic 2018 - 3,401000,090,19100 013:00
13:000 1000,710,9110021 dic 2018 - 3,501000,110,21100 013:00
13:000 1000,640,8410021 dic 2018 - 3,601000,130,23100 013:00
13:000 2500,570,7425021 dic 2018 - 3,701000,160,26100 013:00
13:000 2500,510,6910021 dic 2018 - 3,801000,200,30100 013:00
13:000 2500,440,5925021 dic 2018 - 3,901000,240,34100 013:00
13:000 1000,420,5210021 dic 2018 - 4,001000,280,38100 013:00
13:000 1000,360,4610021 dic 2018 - 4,101000,330,43100 013:00
13:000 1000,310,4110021 dic 2018 - 4,201000,380,48100 013:00
13:000 1000,270,3710021 dic 2018 - 4,301000,430,53100 013:00
13:000 1000,230,3310021 dic 2018 - 4,402500,470,62250 013:00
13:000 1000,190,2910021 dic 2018 - 4,502500,510,70250 013:00
13:000 1000,160,2610021 dic 2018 - 4,602500,580,77250 013:00
13:000 1000,130,2310021 dic 2018 - 4,702500,660,84250 013:00
13:000 1000,110,132021 dic 2018 - 4,802500,740,92250 013:00
13:000 2500,050,2025021 dic 2018 - 4,902500,821,00250 013:00
13:000 2500,050,1925021 dic 2018 - 5,002500,871,12250 013:00
13:000 2500,010,1625021 dic 2018 - 5,252501,091,34250 013:00
13:000 2500,010,1525021 dic 2018 - 5,502501,311,56250 013:00
13:000 2500,010,1525021 dic 2018 - 5,752501,551,80250 013:00
13:000   0,1525021 dic 2018 - 6,002501,792,04250 013:00
       15 mar 2019 - 3,001000,040,14100 013:00
       15 mar 2019 - 3,101000,050,15100 013:00
       15 mar 2019 - 3,201000,070,17100 013:00
       15 mar 2019 - 3,301000,090,19100 013:00
13:000 1000,821,0210015 mar 2019 - 3,401000,120,22100 013:00
13:000 1000,740,9410015 mar 2019 - 3,501000,140,24100 013:00
13:000 1000,670,8710015 mar 2019 - 3,601000,170,27100 013:00
13:000 1000,600,8010015 mar 2019 - 3,701000,200,30100 013:00
13:000 1000,530,7310015 mar 2019 - 3,801000,240,34100 013:00
13:000 1000,470,6710015 mar 2019 - 3,901000,280,38100 013:00
13:000 1000,410,6110015 mar 2019 - 4,001000,330,43100 013:00
13:000 1000,410,5110015 mar 2019 - 4,101000,370,47100 013:00
13:000 1000,360,4610015 mar 2019 - 4,201000,430,53100 013:00
13:000 1000,320,4210015 mar 2019 - 4,301000,430,63100 013:00
13:000 1000,270,3710015 mar 2019 - 4,401000,490,69100 013:00
13:000 1000,240,3410015 mar 2019 - 4,50       
13:000 1000,200,3010015 mar 2019 - 4,60       
13:000 1000,170,2710015 mar 2019 - 4,70       
13:000 1000,150,2510015 mar 2019 - 4,80       
       21 jun 2019 - 3,001000,070,17100 013:00
       21 jun 2019 - 3,101000,100,20100 013:00
       21 jun 2019 - 3,201000,120,22100 013:00
       21 jun 2019 - 3,301000,140,24100 013:00
13:000 1000,831,0310021 jun 2019 - 3,401000,170,27100 013:00
13:000 1000,750,9510021 jun 2019 - 3,501000,200,30100 013:00
13:000 1000,680,8810021 jun 2019 - 3,601000,240,34100 013:00
13:000 1000,610,8110021 jun 2019 - 3,701000,280,38100 013:00
13:000 1000,540,7410021 jun 2019 - 3,801000,320,42100 013:00
13:000 1000,480,6810021 jun 2019 - 3,901000,370,47100 013:00
13:000 1000,430,6310021 jun 2019 - 4,001000,420,52100 013:00
13:000 1000,430,5310021 jun 2019 - 4,101000,420,62100 013:00
13:000 1000,380,4810021 jun 2019 - 4,201000,480,68100 013:00
13:000 1000,340,4410021 jun 2019 - 4,30       
13:000 1000,300,4010021 jun 2019 - 4,40       
13:000 1000,260,3610021 jun 2019 - 4,50       
13:000 1000,230,3310021 jun 2019 - 4,60       
13:000 1000,200,3010021 jun 2019 - 4,70       
13:000 1000,170,2710021 jun 2019 - 4,80       
       20 sep 2019 - 3,001000,100,20100 013:00
       20 sep 2019 - 3,101000,120,22100 013:00
       20 sep 2019 - 3,201000,150,25100 013:00
       20 sep 2019 - 3,301000,170,27100 013:00
13:000 1000,841,0410020 sep 2019 - 3,401000,200,30100 013:00
13:000 1000,770,9710020 sep 2019 - 3,501000,240,34100 013:00
13:000 1000,700,9010020 sep 2019 - 3,601000,280,38100 013:00
13:000 1000,630,8310020 sep 2019 - 3,701000,320,42100 013:00
13:000 1000,570,7710020 sep 2019 - 3,801000,360,46100 013:00
13:000 1000,510,7110020 sep 2019 - 3,901000,410,51100 013:00
13:000 1000,460,6610020 sep 2019 - 4,001000,410,61100 013:00
13:000 1000,410,6110020 sep 2019 - 4,101000,460,66100 013:00
13:000 1000,410,5110020 sep 2019 - 4,201000,520,72100 013:00
13:000 1000,370,4710020 sep 2019 - 4,301000,580,78100 013:00
13:000 1000,330,4310020 sep 2019 - 4,40       
13:000 1000,290,3910020 sep 2019 - 4,50       
13:000 1000,260,3610020 sep 2019 - 4,60       
13:000 1000,230,3310020 sep 2019 - 4,70       
13:000 1000,200,3010020 sep 2019 - 4,80       
       20 dic 2019 - 3,001000,120,22100 013:00
       20 dic 2019 - 3,101000,150,25100 013:00
       20 dic 2019 - 3,201000,170,27100 013:00
       20 dic 2019 - 3,301000,200,30100 013:00
13:000 1000,861,0610020 dic 2019 - 3,401000,230,33100 013:00
13:000 1000,790,9910020 dic 2019 - 3,501000,270,37100 013:00
13:000 1000,720,9210020 dic 2019 - 3,601000,310,41100 013:00
13:000 1000,660,8610020 dic 2019 - 3,701000,350,45100 013:00
13:000 1000,600,8010020 dic 2019 - 3,801000,400,50100 013:00
13:000 1000,540,7410020 dic 2019 - 3,901000,440,54100 013:00
13:000 1000,490,6910020 dic 2019 - 4,001000,440,64100 013:00
13:000 1000,440,6410020 dic 2019 - 4,101000,500,70100 013:00
13:000 1000,440,5410020 dic 2019 - 4,201000,550,75100 013:00
13:000 1000,400,5010020 dic 2019 - 4,30       
13:000 1000,360,4610020 dic 2019 - 4,40       
13:000 1000,330,4310020 dic 2019 - 4,50       
13:000 1000,290,3910020 dic 2019 - 4,60       
13:000 1000,260,3610020 dic 2019 - 4,70       
13:000 1000,230,3310020 dic 2019 - 4,80       
 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