Financial Derivatives

Distribuidora Internacional de Alimentación SA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
4,6280+0,0330+0,724,59504,69304,60004,595023/01/201812:48
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical254,604,6420 0   4,6013:00
Total Volume0 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 251,101,352516 feb 2018 - 3,40  0,1525 013:00
13:000 251,011,262516 feb 2018 - 3,50  0,1525 013:00
13:000 250,911,162516 feb 2018 - 3,60  0,1525 013:00
13:000 250,811,062516 feb 2018 - 3,70  0,1525 013:00
13:000 250,710,962516 feb 2018 - 3,80  0,1525 013:00
13:000 250,610,862516 feb 2018 - 3,90  0,1525 013:00
13:000 250,520,772516 feb 2018 - 4,00  0,1525 013:00
13:000 250,460,612516 feb 2018 - 4,10  0,1525 013:00
13:000 250,380,532516 feb 2018 - 4,20  0,1525 013:00
13:000 250,290,442516 feb 2018 - 4,30250,010,1525 013:00
13:000 250,260,312516 feb 2018 - 4,40250,040,0825 013:00
13:000 250,190,242516 feb 2018 - 4,50250,070,1125 013:00
13:000 250,130,182516 feb 2018 - 4,60250,110,1525 013:00
13:000 250,090,132516 feb 2018 - 4,70250,160,2125 013:00
13:000 250,060,102516 feb 2018 - 4,80250,230,2825 013:00
13:000 250,040,072516 feb 2018 - 4,90250,300,3625 013:00
13:000 250,010,152516 feb 2018 - 5,00250,340,4925 013:00
13:000   0,152516 feb 2018 - 5,25250,520,7725 013:00
13:000   0,152516 feb 2018 - 5,50250,771,0225 013:00
13:000 251,121,372516 mar 2018 - 3,40  0,1525 013:00
13:000 251,021,272516 mar 2018 - 3,50  0,1525 013:00
13:000 250,921,172516 mar 2018 - 3,60  0,1525 013:00
13:000 250,831,082516 mar 2018 - 3,70  0,1525 013:00
13:000 250,730,982516 mar 2018 - 3,80  0,1525 013:00
13:000 250,650,902516 mar 2018 - 3,90  0,1525 013:00
13:000 250,550,802516 mar 2018 - 4,00250,010,1525 013:00
13:000 250,510,762516 mar 2018 - 4,10250,010,1525 013:00
13:000 250,480,542516 mar 2018 - 4,20250,060,1025 013:00
13:0020,48250,400,462516 mar 2018 - 4,30250,090,1225 013:00
13:000 250,330,382516 mar 2018 - 4,40250,110,1525 013:00
13:000 250,270,322516 mar 2018 - 4,50250,150,1925 013:00
13:000 250,210,262516 mar 2018 - 4,60250,190,23250,18213:00
13:000 250,170,212516 mar 2018 - 4,70250,240,2925 013:00
13:000 250,130,172516 mar 2018 - 4,80250,300,35250,30213:00
13:000 250,110,142516 mar 2018 - 4,90250,370,4325 013:00
13:000 250,080,122516 mar 2018 - 5,00250,450,5125 013:00
13:000 250,010,152516 mar 2018 - 5,25250,560,8125 013:00
13:000 250,010,152516 mar 2018 - 5,50250,791,0425 013:00
13:000 250,941,192520 abr 2018 - 3,60  0,1525 013:00
13:000 250,851,102520 abr 2018 - 3,70  0,1525 013:00
13:000 250,730,982520 abr 2018 - 3,80250,010,1525 013:00
13:000 250,670,922520 abr 2018 - 3,90250,010,1525 013:00
13:000 250,580,832520 abr 2018 - 4,00250,010,1525 013:00
13:000 250,510,762520 abr 2018 - 4,10250,010,1625 013:00
13:000 250,480,592520 abr 2018 - 4,20250,080,1425 013:00
13:000 250,410,512520 abr 2018 - 4,30250,100,1625 013:00
13:000 250,340,442520 abr 2018 - 4,40250,130,2025 013:00
13:000 250,280,372520 abr 2018 - 4,50250,170,2425 013:00
13:000 250,230,322520 abr 2018 - 4,60250,210,2925 013:00
13:000 250,190,272520 abr 2018 - 4,70250,260,3425 013:00
13:000 250,150,232520 abr 2018 - 4,80250,320,4125 013:00
13:000 250,130,192520 abr 2018 - 4,90250,390,4825 013:00
13:000 250,100,162520 abr 2018 - 5,00250,460,5625 013:00
13:000 250,060,122520 abr 2018 - 5,25250,660,7725 013:00
13:000 250,010,152520 abr 2018 - 5,50250,801,0525 013:00
13:000 251,131,382515 jun 2018 - 3,40250,010,1525 013:00
13:000 251,041,292515 jun 2018 - 3,50250,010,1525 013:00
13:000 250,951,202515 jun 2018 - 3,60250,010,1525 013:00
13:000 250,861,112515 jun 2018 - 3,70250,020,1725 013:00
13:000 250,771,022515 jun 2018 - 3,80250,040,1925 013:00
13:000 250,690,942515 jun 2018 - 3,90250,120,1525 013:00
13:000 250,610,862515 jun 2018 - 4,00250,140,1825 013:00
13:000 250,530,782515 jun 2018 - 4,10250,170,2125 013:00
13:000 250,550,612515 jun 2018 - 4,20250,200,2525 013:00
13:000 250,480,542515 jun 2018 - 4,30250,240,2925 013:00
13:000 250,420,472515 jun 2018 - 4,40250,290,3325 013:00
13:000 250,360,422515 jun 2018 - 4,50250,340,3925 013:00
13:000 250,320,372515 jun 2018 - 4,60250,400,45250,40413:00
13:000 250,270,322515 jun 2018 - 4,70250,460,5125 013:00
13:000 250,240,282515 jun 2018 - 4,80250,530,5925 013:00
13:000 250,210,252515 jun 2018 - 4,90250,610,6625 013:00
13:000 250,180,222515 jun 2018 - 5,00250,680,7425 013:00
13:000 250,120,162515 jun 2018 - 5,25250,791,0425 013:00
13:0050,13250,090,132515 jun 2018 - 5,50251,021,2725 013:00
13:000 251,141,392521 sep 2018 - 3,40100,020,1625 013:00
13:000 251,051,302521 sep 2018 - 3,50250,030,1825 013:00
13:000 250,961,212521 sep 2018 - 3,60250,050,2025 013:00
13:000 250,871,122521 sep 2018 - 3,70250,120,1725 013:00
13:000 250,791,042521 sep 2018 - 3,80250,150,1925 013:00
13:000 250,710,962521 sep 2018 - 3,90250,170,2225 013:00
13:00100,75250,630,882521 sep 2018 - 4,00250,200,2525 013:00
13:000 250,550,802521 sep 2018 - 4,10250,240,2825 013:00
13:000 250,570,642521 sep 2018 - 4,20250,270,3225 013:00
13:000 250,510,572521 sep 2018 - 4,30250,320,3725 013:00
13:000 250,450,512521 sep 2018 - 4,40250,360,4125 013:00
13:000 250,400,452521 sep 2018 - 4,50250,410,47250,42213:00
13:000 250,350,402521 sep 2018 - 4,60250,470,5225 013:00
13:000 250,310,362521 sep 2018 - 4,70250,530,5925 013:00
13:000 250,270,322521 sep 2018 - 4,80250,600,6525 013:00
13:000 250,230,282521 sep 2018 - 4,90250,660,7225 013:00
13:000 250,200,252521 sep 2018 - 5,00250,740,8025 013:00
13:000 250,140,192521 sep 2018 - 5,25250,930,9925 013:00
13:000 250,100,142521 sep 2018 - 5,50251,041,2925 013:00
13:000 251,151,402521 dic 2018 - 3,40250,050,2025 013:00
13:000 251,061,312521 dic 2018 - 3,50250,070,2225 013:00
13:000 250,971,222521 dic 2018 - 3,60250,090,2425 013:00
13:000 250,891,142521 dic 2018 - 3,70250,170,2125 013:00
13:000 250,811,062521 dic 2018 - 3,80250,190,2425 013:00
13:000 250,730,982521 dic 2018 - 3,90250,220,2725 013:00
13:000 250,660,912521 dic 2018 - 4,00250,250,3125 013:00
13:000 250,670,742521 dic 2018 - 4,10250,290,3425 013:00
13:000 250,610,672521 dic 2018 - 4,20250,330,3825 013:00
13:000 250,550,612521 dic 2018 - 4,30250,370,4325 013:00
13:000 250,490,553321 dic 2018 - 4,40250,420,4825 013:00
13:000 250,440,502521 dic 2018 - 4,50250,470,5325 013:00
13:000 250,390,452521 dic 2018 - 4,60250,530,5925 013:00
13:000 250,350,412521 dic 2018 - 4,70250,590,6525 013:00
13:000 250,310,372521 dic 2018 - 4,80250,650,7125 013:00
13:000 250,280,332521 dic 2018 - 4,90250,720,7825 013:00
13:000 250,240,302521 dic 2018 - 5,00250,790,8525 013:00
13:000 250,180,232521 dic 2018 - 5,25250,971,0425 013:00
13:000 250,130,182521 dic 2018 - 5,50251,081,3325 013:00
 17Total Volume10 

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