Financial Derivatives

FCC

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
10,5600-0,1400>-1,3110,700010,760010,500010,700025/05/2018Cierre
AMERICAN OPTIONS 25/05/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
20:150 253,343,792515 jun 2018 - 7,00  0,1525 020:15
20:150 253,093,542515 jun 2018 - 7,25  0,1525 020:15
20:150 252,843,292515 jun 2018 - 7,50  0,1525 020:15
20:150 252,593,042515 jun 2018 - 7,75  0,1525 020:15
20:150 252,342,792515 jun 2018 - 8,00  0,1525 020:15
20:150 252,092,542515 jun 2018 - 8,25  0,1525 020:15
20:150 251,942,192515 jun 2018 - 8,50  0,1525 020:15
20:150 251,651,902515 jun 2018 - 8,75  0,1525 020:15
20:150 251,401,652515 jun 2018 - 9,00  0,1525 020:15
20:150 251,191,442515 jun 2018 - 9,25  0,1525 020:15
20:150 250,911,162515 jun 2018 - 9,50  0,1525 020:15
20:150 250,670,922515 jun 2018 - 9,75  0,1525 020:15
20:150 250,510,762515 jun 2018 - 10,00250,020,0925 020:15
20:150 250,140,292515 jun 2018 - 10,50250,080,2325 020:15
20:150   0,152515 jun 2018 - 11,00250,390,5425 020:15
20:150   0,152515 jun 2018 - 11,50250,821,0725 020:15
20:150   0,152515 jun 2018 - 12,00251,321,5725 020:15
20:150   0,152515 jun 2018 - 12,50251,862,1125 020:15
20:150   0,152515 jun 2018 - 13,00252,222,6725 020:15
20:150 251,942,192520 jul 2018 - 8,50  0,1525 020:15
20:150 251,691,942520 jul 2018 - 8,75  0,1525 020:15
20:150 251,451,702520 jul 2018 - 9,00  0,1525 020:15
20:150 251,201,452520 jul 2018 - 9,25  0,1525 020:15
20:150 250,971,222520 jul 2018 - 9,50250,010,1525 020:15
20:150 250,740,992520 jul 2018 - 9,75250,040,1225 020:15
20:150 250,530,782520 jul 2018 - 10,00250,060,1725 020:15
20:150 250,210,362520 jul 2018 - 10,50250,220,3725 020:15
20:150 250,020,142520 jul 2018 - 11,00250,510,7625 020:15
20:150   0,152520 jul 2018 - 11,50250,871,1225 020:15
20:150   0,152520 jul 2018 - 12,00251,351,6025 020:15
20:150   0,152520 jul 2018 - 12,50251,892,1425 020:15
20:150   0,152520 jul 2018 - 13,00252,252,7025 020:15
20:150 251,912,162517 ago 2018 - 8,50  0,1525 020:15
20:150 251,671,922517 ago 2018 - 8,75250,010,1525 020:15
20:150 251,471,722517 ago 2018 - 9,00250,010,1525 020:15
20:150 251,241,492517 ago 2018 - 9,25250,010,1625 020:15
20:150 250,981,232517 ago 2018 - 9,50250,060,1725 020:15
20:150 250,811,062517 ago 2018 - 9,75250,090,2325 020:15
20:150 250,620,872517 ago 2018 - 10,00250,150,3025 020:15
20:150 250,340,492517 ago 2018 - 10,50250,330,4825 020:15
20:150 250,120,272517 ago 2018 - 11,00250,550,8025 020:15
20:150 250,010,122517 ago 2018 - 11,50250,931,1825 020:15
20:150   0,152517 ago 2018 - 12,00251,381,6325 020:15
20:150   0,152517 ago 2018 - 12,50251,902,1525 020:15
20:150   0,152517 ago 2018 - 13,00252,262,7125 020:15
20:150 253,343,792521 sep 2018 - 7,00  0,1525 020:15
20:150 253,093,542521 sep 2018 - 7,25  0,1525 020:15
20:150 252,843,292521 sep 2018 - 7,50  0,1525 020:15
20:150 252,593,042521 sep 2018 - 7,75  0,1525 020:15
20:150 252,342,792521 sep 2018 - 8,00  0,1525 020:15
20:150 252,102,552521 sep 2018 - 8,25  0,1525 020:15
20:150 251,922,172521 sep 2018 - 8,50250,010,1525 020:15
20:150 251,681,932521 sep 2018 - 8,75250,010,1525 020:15
20:150 251,451,702521 sep 2018 - 9,00250,020,1725 020:15
20:150 251,261,512521 sep 2018 - 9,25250,080,1725 020:15
20:150 251,021,272521 sep 2018 - 9,50250,120,2225 020:15
20:150 250,851,102521 sep 2018 - 9,75250,150,2825 020:15
20:150 250,640,892521 sep 2018 - 10,00250,210,3625 020:15
20:150 250,410,562521 sep 2018 - 10,50250,420,5725 020:15
20:150 250,180,332521 sep 2018 - 11,00250,630,8825 020:15
20:150 250,060,162521 sep 2018 - 11,50251,021,2725 020:15
20:150 250,010,152521 sep 2018 - 12,00251,421,6725 020:15
20:150   0,152521 sep 2018 - 12,50251,892,1425 020:15
20:150   0,152521 sep 2018 - 13,00252,282,7325 020:15
20:150 253,343,792521 dic 2018 - 7,00  0,1525 020:15
20:150 253,093,542521 dic 2018 - 7,25250,010,1525 020:15
20:150 252,853,302521 dic 2018 - 7,50250,010,1525 020:15
20:150 252,603,052521 dic 2018 - 7,75250,010,1525 020:15
20:150 252,372,822521 dic 2018 - 8,00250,010,1625 020:15
20:150 252,132,582521 dic 2018 - 8,25250,030,1825 020:15
20:150 252,012,462521 dic 2018 - 8,50250,060,2125 020:15
20:150 251,792,042521 dic 2018 - 8,75250,090,2425 020:15
20:150 251,551,802521 dic 2018 - 9,00250,160,2725 020:15
20:150 251,351,602521 dic 2018 - 9,25250,200,3225 020:15
20:150 251,161,412521 dic 2018 - 9,50250,260,3925 020:15
20:150 250,981,232521 dic 2018 - 9,75250,320,4725 020:15
20:150 250,841,092521 dic 2018 - 10,00250,410,5625 020:15
20:150 250,550,802521 dic 2018 - 10,50250,610,8225 020:15
20:150 250,370,522521 dic 2018 - 11,00250,871,1225 020:15
20:150 250,200,352521 dic 2018 - 11,50251,201,4525 020:15
20:150 250,100,222521 dic 2018 - 12,00251,561,8125 020:15
20:150 250,010,162521 dic 2018 - 12,50251,992,2425 020:15
20:150 250,010,152521 dic 2018 - 13,00252,352,8025 020:15
20:150 252,012,462515 mar 2019 - 8,50250,160,2825 020:15
20:150 251,852,102515 mar 2019 - 8,75250,210,3325 020:15
20:150 251,651,902515 mar 2019 - 9,00250,250,3825 020:15
20:150 251,431,682515 mar 2019 - 9,25250,300,4525 020:15
20:150 251,281,532515 mar 2019 - 9,50250,380,5325 020:15
20:150 251,081,332515 mar 2019 - 9,75250,460,6125 020:15
20:150 250,951,202515 mar 2019 - 10,00250,540,7225 020:15
20:150 250,670,922515 mar 2019 - 10,50250,750,9625 020:15
20:150 250,470,622515 mar 2019 - 11,00251,011,2625 020:15
20:150 250,310,462515 mar 2019 - 11,50251,331,5825 020:15
20:150 250,180,332515 mar 2019 - 12,00251,731,9825 020:15
20:150 250,100,222515 mar 2019 - 12,50252,012,4625 020:15
20:150 250,020,172515 mar 2019 - 13,00252,452,9025 020:15
 0Total Volume0 

Data Delayed not more than 15 minutes.

Copyright® Bolsas y Mercados Españoles 2018
[ http://www.meff.es ]