Financial Derivatives

FERROVIAL

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
18,9200-0,0050>-0,0318,925019,010018,730018,925023/01/201812:47
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical1518,8918,9835 0   18,9313:00
Total Volume0 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 253,694,142516 feb 2018 - 15,00  0,1525 013:00
13:000 253,213,662516 feb 2018 - 15,50  0,1525 013:00
13:000 252,713,162516 feb 2018 - 16,00  0,1525 013:00
13:000 252,222,672516 feb 2018 - 16,50  0,1525 013:00
13:000 251,812,062516 feb 2018 - 17,00  0,1525 013:00
13:000 251,321,572516 feb 2018 - 17,50  0,1525 013:00
13:000 250,831,082516 feb 2018 - 18,00250,010,1525 013:00
13:000 250,480,632516 feb 2018 - 18,50250,060,1725 013:00
13:000 250,160,302516 feb 2018 - 19,00250,240,3925 013:00
13:000 250,020,122516 feb 2018 - 19,50250,540,7525 013:00
13:000   0,152516 feb 2018 - 20,00250,971,2225 013:00
13:000   0,152516 feb 2018 - 21,00251,942,1925 013:00
13:000   0,152516 feb 2018 - 22,00252,883,3325 013:00
13:000   0,152516 feb 2018 - 23,00253,884,3325 013:00
13:000 253,724,172516 mar 2018 - 15,00  0,1525 013:00
13:000 253,213,662516 mar 2018 - 15,50  0,1525 013:00
13:000 252,713,162516 mar 2018 - 16,00  0,1525 013:00
13:000 252,192,642516 mar 2018 - 16,50  0,1525 013:00
13:000 251,822,072516 mar 2018 - 17,00  0,1529 013:00
13:000 251,331,582516 mar 2018 - 17,50250,010,1525 013:00
13:000 250,891,142516 mar 2018 - 18,00250,040,1925 013:00
13:000 250,560,742516 mar 2018 - 18,50250,180,3025 013:00
13:000 250,300,442516 mar 2018 - 19,00250,370,5225 013:00
13:000 250,170,292516 mar 2018 - 19,50250,720,9125 013:00
13:000 250,010,152516 mar 2018 - 20,00251,051,3025 013:00
13:000   0,152516 mar 2018 - 21,00251,972,2225 013:00
13:000   0,152516 mar 2018 - 22,00252,863,3125 013:00
13:000   0,152516 mar 2018 - 23,00253,854,3025 013:00
13:000 253,213,662520 abr 2018 - 15,50  0,1525 013:00
13:000 252,723,172520 abr 2018 - 16,00  0,1525 013:00
13:000 252,232,682520 abr 2018 - 16,50  0,1525 013:00
13:000 251,852,102520 abr 2018 - 17,00250,010,1525 013:00
13:000 251,401,652520 abr 2018 - 17,50250,040,1925 013:00
13:000 250,981,232520 abr 2018 - 18,00250,130,2825 013:00
13:000 250,640,892520 abr 2018 - 18,50250,280,4325 013:00
13:000 250,410,562520 abr 2018 - 19,00250,510,7625 013:00
13:000 250,210,362520 abr 2018 - 19,50250,761,0125 013:00
13:000 250,080,232520 abr 2018 - 20,00251,131,3825 013:00
13:000 250,010,152520 abr 2018 - 21,00252,012,4625 013:00
13:000   0,152520 abr 2018 - 22,00252,893,3425 013:00
13:000 253,714,162515 jun 2018 - 15,00250,010,1525 013:00
13:000 253,223,672515 jun 2018 - 15,50250,010,1525 013:00
13:000 252,733,182515 jun 2018 - 16,00250,020,1725 013:00
13:000 252,212,662515 jun 2018 - 16,50250,060,2125 013:00
13:000 251,882,132515 jun 2018 - 17,00250,130,2825 013:00
13:000 251,451,702515 jun 2018 - 17,50250,230,3825 013:00
13:000 251,071,302515 jun 2018 - 18,00250,370,5225 013:00
13:000 250,760,962515 jun 2018 - 18,50250,580,7425 013:00
13:000 250,510,682515 jun 2018 - 19,00250,831,0225 013:00
13:000 250,320,472515 jun 2018 - 19,50251,141,3625 013:00
13:000 250,170,322515 jun 2018 - 20,00251,511,7625 013:00
13:000 250,010,162515 jun 2018 - 21,00252,262,7125 013:00
13:000   0,152515 jun 2018 - 22,00253,213,6625 013:00
13:000   0,152515 jun 2018 - 23,00254,194,6425 013:00
13:000 253,724,172521 sep 2018 - 15,00250,030,1825 013:00
13:000 253,193,642521 sep 2018 - 15,50250,060,2125 013:00
13:000 252,713,162521 sep 2018 - 16,00250,120,2725 013:00
13:000 252,252,702521 sep 2018 - 16,50250,190,3425 013:00
13:000 251,932,182521 sep 2018 - 17,00250,300,4525 013:00
13:000 251,541,792521 sep 2018 - 17,50250,440,59250,50513:00
13:000 251,201,452521 sep 2018 - 18,00250,570,8025 013:00
13:000 250,881,132521 sep 2018 - 18,50250,791,0325 013:00
13:000 250,650,882521 sep 2018 - 19,00251,051,3025 013:00
13:000 250,480,632521 sep 2018 - 19,50251,351,6025 013:00
13:000 250,330,482521 sep 2018 - 20,00251,701,9525 013:00
13:000 250,120,272521 sep 2018 - 21,00252,402,8525 013:00
13:000 250,020,172521 sep 2018 - 22,00253,313,7625 013:00
13:000 250,010,152521 sep 2018 - 23,00254,264,7125 013:00
13:000 253,724,172521 dic 2018 - 15,00250,140,2925 013:00
13:000 253,233,682521 dic 2018 - 15,50250,210,3625 013:00
13:000 252,723,172521 dic 2018 - 16,00250,300,4525 013:00
13:000 252,272,722521 dic 2018 - 16,50250,410,5625 013:00
13:000 251,972,222521 dic 2018 - 17,00250,510,7425 013:00
13:000 251,601,852521 dic 2018 - 17,50250,700,9225 013:00
13:000 251,271,522521 dic 2018 - 18,00250,911,1525 013:00
13:000 250,961,212521 dic 2018 - 18,50251,151,4025 013:00
13:000 250,750,972521 dic 2018 - 19,00251,451,7025 013:00
13:000 250,540,762521 dic 2018 - 19,50251,792,0425 013:00
13:000 250,410,562521 dic 2018 - 20,00252,092,4425 013:00
13:000 250,190,342521 dic 2018 - 21,00252,883,3325 013:00
13:000 250,070,222521 dic 2018 - 22,00253,774,2225 013:00
13:000 250,010,162521 dic 2018 - 23,00254,715,1625 013:00
 0Total Volume5 

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