Financial Derivatives

ENDESA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
18,7850+0,1600+0,8618,625018,815018,635018,625023/01/201812:46
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical1518,7518,794018,71218,7118,7118,7118,6313:00
Total Volume2 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 1004,084,5310016 feb 2018 - 14,50  0,15100 013:00
13:000 1003,554,0010016 feb 2018 - 15,00  0,15100 013:00
13:000 1003,083,5310016 feb 2018 - 15,50  0,15100 013:00
13:000 1002,583,0310016 feb 2018 - 16,00  0,15100 013:00
13:000 1002,072,5210016 feb 2018 - 16,50  0,15100 013:00
13:000 1001,671,9210016 feb 2018 - 17,00  0,15100 013:00
13:000 1001,151,4010016 feb 2018 - 17,50  0,15100 013:00
13:000 1000,690,9410016 feb 2018 - 18,00  0,15100 013:00
13:000 1000,310,4610016 feb 2018 - 18,5010,110,142 013:00
13:000 1000,030,1710016 feb 2018 - 19,001000,240,39100 013:00
13:000   0,1510016 feb 2018 - 19,501000,600,85100 013:00
13:000   0,1510016 feb 2018 - 20,001001,111,36100 013:00
13:000   0,1510016 feb 2018 - 21,001002,032,48100 013:00
13:000   0,1510016 feb 2018 - 22,001002,983,43100 013:00
13:000 1004,084,5310016 mar 2018 - 14,50  0,15100 013:00
13:000 1003,584,0310016 mar 2018 - 15,00  0,15100 013:00
13:000 1003,083,5310016 mar 2018 - 15,50  0,15100 013:00
13:000 1002,583,0310016 mar 2018 - 16,00  0,15100 013:00
13:000 1002,072,5210016 mar 2018 - 16,50  0,15100 013:00
13:000 1001,681,9310016 mar 2018 - 17,00  0,15100 013:00
13:000 1001,201,4510016 mar 2018 - 17,501000,010,15100 013:00
13:000 1000,740,9910016 mar 2018 - 18,001000,010,16100 013:00
13:000 1000,430,5810016 mar 2018 - 18,50200,170,30100 013:00
13:000 1000,140,251016 mar 2018 - 19,00100,400,51100 013:00
13:000 1000,010,1510016 mar 2018 - 19,501000,680,93100 013:00
13:000   0,1510016 mar 2018 - 20,001001,131,38100 013:00
13:000   0,1510016 mar 2018 - 21,001002,032,48100 013:00
13:000   0,1510016 mar 2018 - 22,001002,983,43100 013:00
13:000 1003,584,0310020 abr 2018 - 15,00  0,15100 013:00
13:000 1003,093,5410020 abr 2018 - 15,50  0,15100 013:00
13:000 1002,593,0410020 abr 2018 - 16,00  0,15100 013:00
13:000 1002,062,5110020 abr 2018 - 16,50  0,15100 013:00
13:000 1001,681,9310020 abr 2018 - 17,001000,010,15100 013:00
13:000 1001,221,4710020 abr 2018 - 17,501000,010,16100 013:00
13:000 1000,811,0610020 abr 2018 - 18,001000,080,23100 013:00
13:000 1000,500,6510020 abr 2018 - 18,501000,240,39100 013:00
13:000 1000,240,3910020 abr 2018 - 19,001000,460,61100 013:00
13:000 1000,070,2210020 abr 2018 - 19,501000,740,99100 013:00
13:000 1000,010,1510020 abr 2018 - 20,001001,171,42100 013:00
13:000   0,1510020 abr 2018 - 21,001002,042,49100 013:00
13:000   0,1510020 abr 2018 - 22,001002,983,43100 013:00
13:000 1004,094,5410015 jun 2018 - 14,50  0,15100 013:00
13:000 1003,594,0410015 jun 2018 - 15,00  0,15100 013:00
13:000 1003,103,5510015 jun 2018 - 15,50  0,15100 013:00
13:000 1002,623,0710015 jun 2018 - 16,001000,010,15100 013:00
13:000 1002,122,5710015 jun 2018 - 16,501000,010,15100 013:00
13:000 1001,762,0110015 jun 2018 - 17,001000,050,20100 013:00
13:000 1001,341,5910015 jun 2018 - 17,501000,150,27100 013:00
13:000 1000,971,2210015 jun 2018 - 18,001000,260,41100 013:00
13:000 1000,660,9110015 jun 2018 - 18,501000,430,58100 013:00
13:000 1000,440,5910015 jun 2018 - 19,001000,630,86100 013:00
13:000 1000,240,3910015 jun 2018 - 19,501000,931,18100 013:00
13:000 400,130,2410015 jun 2018 - 20,001001,301,55100 013:00
13:000 1000,010,1510015 jun 2018 - 21,001002,042,49100 013:00
13:000   0,1510015 jun 2018 - 22,001003,013,46100 013:00
13:000 1004,084,5310021 sep 2018 - 14,501000,010,15100 013:00
13:000 1003,594,0410021 sep 2018 - 15,001000,030,18100 013:00
13:000 1003,103,5510021 sep 2018 - 15,501000,060,21100 013:00
13:000 1002,623,0710021 sep 2018 - 16,001000,130,28100 013:00
13:000 1002,122,5710021 sep 2018 - 16,501000,220,37100 013:00
13:000 1001,792,0410021 sep 2018 - 17,001000,330,48100 013:00
13:000 1001,391,6410021 sep 2018 - 17,501000,500,651000,51113:00
13:000 1001,041,2910021 sep 2018 - 18,001000,640,89100 013:00
13:000 1000,740,9910021 sep 2018 - 18,501000,881,13100 013:00
13:000 1000,510,7610021 sep 2018 - 19,001001,191,44100 013:00
13:000 1000,330,4810021 sep 2018 - 19,501001,541,79100 013:00
13:000 1000,200,3510021 sep 2018 - 20,001001,912,16100 013:00
13:000 1000,040,1910021 sep 2018 - 21,001002,663,11100 013:00
13:000   0,1510021 sep 2018 - 22,001003,604,05100 013:00
13:000 1004,084,5310021 dic 2018 - 14,501000,060,21100 013:00
13:000 1003,594,0410021 dic 2018 - 15,001000,090,24100 013:00
13:000 1003,113,5610021 dic 2018 - 15,501000,160,31100 013:00
13:000 1002,653,1010021 dic 2018 - 16,0050,260,40100 013:00
13:000 1002,172,6210021 dic 2018 - 16,501000,340,49100 013:00
13:000 1001,852,1010021 dic 2018 - 17,001000,480,63100 013:00
13:000 1001,481,7310021 dic 2018 - 17,501000,630,85100 013:00
13:000 1001,141,3910021 dic 2018 - 18,001000,821,07100 013:00
13:000 1000,831,0810021 dic 2018 - 18,501001,061,31100 013:00
13:000 1000,600,8410021 dic 2018 - 19,001001,361,61100 013:00
13:000 1000,450,6010021 dic 2018 - 19,501001,701,95100 013:00
13:000 1000,320,4710021 dic 2018 - 20,001002,022,38100 013:00
13:000 1000,120,2710021 dic 2018 - 21,001002,763,21100 013:00
13:000 1000,010,1610021 dic 2018 - 22,001003,674,12100 013:00
 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