Financial Derivatives

CAIXABANK, S.A.

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
4,3700-0,0500>-1,134,42004,42304,35004,420023/01/201812:46
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical1004,364,39464,3744,374,374,374,4213:00
Total Volume4 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 391,031,283916 feb 2018 - 3,20  0,1528 013:00
13:000 390,931,183916 feb 2018 - 3,30  0,1528 013:00
13:000 390,831,083916 feb 2018 - 3,40  0,1528 013:00
13:000 390,730,983916 feb 2018 - 3,50  0,1528 013:00
13:000 390,660,913916 feb 2018 - 3,60  0,1528 013:00
13:000 390,560,813916 feb 2018 - 3,70  0,1528 013:00
13:000 390,500,653916 feb 2018 - 3,80  0,1528 013:00
13:000 390,410,563916 feb 2018 - 3,90  0,1531 013:00
13:000 400,300,454016 feb 2018 - 4,00  0,1536 013:00
13:000 420,210,364216 feb 2018 - 4,10250,010,1544 013:00
13:000 440,170,264516 feb 2018 - 4,20550,020,0658 013:00
13:000 490,100,184916 feb 2018 - 4,30610,040,0960 013:00
13:000 560,050,125616 feb 2018 - 4,40520,070,1553 013:00
13:000 610,020,076216 feb 2018 - 4,50470,130,2147 013:00
13:000 250,010,155016 feb 2018 - 4,60680,170,3268 013:00
13:000 250,010,153916 feb 2018 - 4,70400,260,4140 013:00
13:000   0,153116 feb 2018 - 4,80390,350,5039 013:00
13:000   0,152816 feb 2018 - 4,90390,450,6039 013:00
13:000   0,152816 feb 2018 - 5,00390,510,7639 013:00
13:000   0,152816 feb 2018 - 5,25390,751,0039 013:00
13:000 351,031,283516 mar 2018 - 3,20  0,1525 013:00
13:000 350,961,213516 mar 2018 - 3,30  0,1525 013:00
13:000 350,861,113516 mar 2018 - 3,40  0,1525 013:00
13:000 350,761,013516 mar 2018 - 3,50  0,1525 013:00
13:000 350,660,913516 mar 2018 - 3,60  0,1525 013:00
13:000 350,560,813516 mar 2018 - 3,70  0,1527 013:00
13:000 360,510,763616 mar 2018 - 3,80  0,1530 013:00
13:000 360,420,573616 mar 2018 - 3,90  0,1534 013:00
13:000 380,330,483816 mar 2018 - 4,00250,010,1539 013:00
13:000 390,270,373916 mar 2018 - 4,10490,020,0647 013:00
13:000 410,190,294116 mar 2018 - 4,20570,040,0957 013:00
13:000 450,130,214516 mar 2018 - 4,3020,080,1353 013:00
13:000 500,080,155016 mar 2018 - 4,40470,110,1848 013:00
13:000 550,050,115516 mar 2018 - 4,50430,160,25440,15113:00
13:000 540,020,075016 mar 2018 - 4,60400,220,3240 013:00
13:000 250,010,154416 mar 2018 - 4,70380,290,4438 013:00
13:000 250,010,153616 mar 2018 - 4,80370,360,5137 013:00
13:000   0,153016 mar 2018 - 4,90360,460,6136 013:00
13:000   0,152716 mar 2018 - 5,00350,510,7635 013:00
13:000   0,152516 mar 2018 - 5,25350,751,0035 013:00
13:000 320,740,993220 abr 2018 - 3,50  0,1526 013:00
13:000 320,640,893220 abr 2018 - 3,60  0,1529 013:00
13:000 320,570,823220 abr 2018 - 3,70  0,1532 013:00
13:000 330,510,763320 abr 2018 - 3,80  0,1536 013:00
13:000 340,430,583420 abr 2018 - 3,90400,010,1540 013:00
13:000 350,350,503520 abr 2018 - 4,00460,020,1146 013:00
13:000 360,270,423620 abr 2018 - 4,10520,040,1452 013:00
13:000 250,200,333920 abr 2018 - 4,20490,060,1849 013:00
13:000 250,140,284120 abr 2018 - 4,30700,100,2346 013:00
13:000 700,080,214520 abr 2018 - 4,40670,150,3067 013:00
13:000 490,040,164920 abr 2018 - 4,50640,210,3664 013:00
13:000 500,020,125120 abr 2018 - 4,60250,280,4237 013:00
13:000 670,010,094320 abr 2018 - 4,70350,350,5035 013:00
13:000 250,010,153620 abr 2018 - 4,80340,430,5834 013:00
13:000   0,153120 abr 2018 - 4,90330,510,7633 013:00
13:000   0,152720 abr 2018 - 5,00320,560,8132 013:00
13:000   0,152520 abr 2018 - 5,25320,831,0832 013:00
13:000 291,061,312915 jun 2018 - 3,20  0,1525 013:00
13:000 290,961,212915 jun 2018 - 3,30  0,1525 013:00
13:000 290,861,112915 jun 2018 - 3,40  0,1526 013:00
13:000 300,771,023015 jun 2018 - 3,50  0,1528 013:00
13:000 300,670,923015 jun 2018 - 3,60310,010,1531 013:00
13:000 310,580,833115 jun 2018 - 3,70340,010,1534 013:00
13:000 310,510,763115 jun 2018 - 3,80370,010,1537 013:00
13:000 320,460,613215 jun 2018 - 3,90420,060,1242 013:00
13:000 330,380,533315 jun 2018 - 4,00460,090,1547 013:00
13:000 350,330,433515 jun 2018 - 4,10470,110,1847 013:00
13:000 370,260,363715 jun 2018 - 4,20440,150,2245 013:00
13:000 390,210,293915 jun 2018 - 4,30420,190,2742 013:00
13:000 410,160,244115 jun 2018 - 4,40400,230,3240 013:00
13:000 440,120,194415 jun 2018 - 4,50380,290,3838 013:00
13:000 460,080,154615 jun 2018 - 4,60360,350,4536 013:00
13:000 460,060,124515 jun 2018 - 4,70340,420,5234 013:00
13:000 410,040,104115 jun 2018 - 4,80330,470,6233 013:00
13:000 370,010,153715 jun 2018 - 4,90320,510,7632 013:00
13:000   0,153315 jun 2018 - 5,00310,590,8431 013:00
13:000   0,152515 jun 2018 - 5,25300,821,0730 013:00
13:000 251,041,292521 sep 2018 - 3,20250,010,1525 013:00
13:000 250,971,222521 sep 2018 - 3,30250,010,1525 013:00
13:000 260,881,132621 sep 2018 - 3,40270,010,1527 013:00
13:000 260,791,042621 sep 2018 - 3,50290,010,1529 013:00
13:000 270,700,952721 sep 2018 - 3,60310,020,1731 013:00
13:000 270,590,842721 sep 2018 - 3,70330,040,1933 013:00
13:000 280,510,762821 sep 2018 - 3,80360,100,1737 013:00
13:000 290,530,642921 sep 2018 - 3,90400,120,2040 013:00
13:000 300,460,563021 sep 2018 - 4,00410,150,2341 013:00
13:000 310,390,503121 sep 2018 - 4,10390,180,2739 013:00
13:000 330,330,433221 sep 2018 - 4,20380,220,3138 013:00
13:000 340,280,383421 sep 2018 - 4,30360,260,3636 013:00
13:000 350,230,333521 sep 2018 - 4,40350,310,4135 013:00
13:000 370,190,283721 sep 2018 - 4,50330,370,4733 013:00
13:000 380,150,243821 sep 2018 - 4,60320,430,5332 013:00
13:000 400,120,204021 sep 2018 - 4,70310,490,6031 013:00
13:000 410,090,174121 sep 2018 - 4,80300,560,6730 013:00
13:000 380,070,143721 sep 2018 - 4,90290,630,7429 013:00
13:000 340,050,123421 sep 2018 - 5,00280,640,8928 013:00
13:000 280,010,152821 sep 2018 - 5,25260,881,1326 013:00
13:000 251,071,322521 dic 2018 - 3,20250,010,1525 013:00
13:000 250,981,232521 dic 2018 - 3,30250,020,1725 013:00
13:000 250,891,142521 dic 2018 - 3,40260,040,1926 013:00
13:000 250,801,052521 dic 2018 - 3,50280,060,2128 013:00
13:000 250,710,962521 dic 2018 - 3,60300,110,1930 013:00
13:000 250,640,892521 dic 2018 - 3,70320,140,2232 013:00
13:000 250,560,812521 dic 2018 - 3,80340,160,2534 013:00
13:000 250,560,672521 dic 2018 - 3,90340,190,2934 013:00
13:000 260,490,602621 dic 2018 - 4,00330,230,3233 013:00
13:000 270,430,542721 dic 2018 - 4,10320,270,3732 013:00
13:000 280,370,482821 dic 2018 - 4,20310,310,4131 013:00
13:000 290,310,422921 dic 2018 - 4,30300,360,4630 013:00
13:000 290,270,373021 dic 2018 - 4,40290,410,5254 013:00
13:000 310,220,333121 dic 2018 - 4,50280,470,5853 013:00
13:000 320,180,283221 dic 2018 - 4,60270,530,6452 013:00
13:000 330,150,253321 dic 2018 - 4,70260,590,7126 013:00
13:000 340,120,213421 dic 2018 - 4,80260,660,7825 013:00
13:000 340,100,183421 dic 2018 - 4,90250,740,8625 013:00
13:000 320,070,163221 dic 2018 - 5,00250,751,0025 013:00
13:000 270,010,152721 dic 2018 - 5,25250,961,2125 013:00
       15 mar 2019 - 4,00250,230,3825 013:00
       15 mar 2019 - 4,10250,270,4225 013:00
13:000 250,370,522515 mar 2019 - 4,20250,310,4625 013:00
13:000 250,320,472515 mar 2019 - 4,30250,360,5125 013:00
13:000 250,270,422515 mar 2019 - 4,40250,420,5725 013:00
13:000 250,220,372515 mar 2019 - 4,50250,470,6225 013:00
13:000 250,180,332515 mar 2019 - 4,60250,540,6925 013:00
13:000 250,150,302515 mar 2019 - 4,70       
13:000 250,120,272515 mar 2019 - 4,80       
 0Total Volume1 

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