Financial Derivatives

FERROVIAL

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
17,4450-0,1100>-0,6317,555017,650017,405017,555018/07/201810:30
FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical2017,3817,4845 0   17,5610:30
Total Volume0 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:300 263,213,632620 jul 2018 - 14,00  0,0826 010:30
10:300 262,713,132620 jul 2018 - 14,50  0,0826 010:30
10:300 262,212,632620 jul 2018 - 15,00  0,0826 010:30
10:300 251,832,082520 jul 2018 - 15,50  0,1525 010:30
10:300 251,331,582520 jul 2018 - 16,00  0,1525 010:30
10:300 250,831,082520 jul 2018 - 16,50  0,1525 010:30
10:300 250,380,532520 jul 2018 - 17,00  0,1525 010:30
10:300 250,010,152520 jul 2018 - 17,50250,070,2225 010:30
10:300   0,152520 jul 2018 - 18,00250,480,6325 010:30
10:300   0,152520 jul 2018 - 18,50250,951,2025 010:30
10:300   0,152520 jul 2018 - 19,00251,451,7025 010:30
10:300   0,152520 jul 2018 - 19,50251,952,2025 010:30
10:300   0,082620 jul 2018 - 20,00262,372,7725 010:30
10:300   0,082620 jul 2018 - 21,00263,373,7725 010:30
10:300   0,082620 jul 2018 - 22,00264,374,7725 010:30
10:300 253,243,632617 ago 2018 - 14,00  0,0826 010:30
10:300 512,713,132617 ago 2018 - 14,50  0,0826 010:30
10:300 262,232,652617 ago 2018 - 15,00  0,0826 010:30
10:300 511,832,062617 ago 2018 - 15,50  0,0826 010:30
10:300 251,371,592617 ago 2018 - 16,00250,010,1026 010:30
10:300 250,901,122617 ago 2018 - 16,50250,020,1551 010:30
10:300 260,540,682617 ago 2018 - 17,00510,100,2426 010:30
10:300 260,240,385117 ago 2018 - 17,50260,300,4451 010:30
10:300 260,050,195117 ago 2018 - 18,00510,570,8026 010:30
10:300 250,010,132617 ago 2018 - 18,50261,001,2326 010:30
10:300   0,092617 ago 2018 - 19,00261,461,6926 010:30
10:300   0,082617 ago 2018 - 19,50261,952,1826 010:30
10:300   0,082617 ago 2018 - 20,00262,382,8026 010:30
10:300   0,082617 ago 2018 - 21,00263,383,7825 010:30
10:300   0,082617 ago 2018 - 22,00264,384,7825 010:30
10:300 514,214,632621 sep 2018 - 13,00  0,0826 010:30
10:300 513,724,142621 sep 2018 - 13,50  0,0826 010:30
10:300 263,233,652621 sep 2018 - 14,00  0,0826 010:30
10:300 252,733,142621 sep 2018 - 14,50  0,0926 010:30
10:300 252,272,652621 sep 2018 - 15,00250,010,1026 010:30
10:300 511,882,112621 sep 2018 - 15,50250,010,1226 010:30
10:300 261,421,652621 sep 2018 - 16,00250,030,1626 010:30
10:300 260,991,225121 sep 2018 - 16,50260,110,2551 010:30
10:300 260,640,842521 sep 2018 - 17,00260,260,3725 010:30
10:300 260,390,512521 sep 2018 - 17,50260,460,5825 010:30
10:300 260,190,302521 sep 2018 - 18,00260,710,9451 010:30
10:300 260,070,192521 sep 2018 - 18,50511,081,3126 010:30
10:300 250,010,155121 sep 2018 - 19,00511,511,7426 010:30
10:300   0,112621 sep 2018 - 19,50261,982,2126 010:30
10:300   0,092621 sep 2018 - 20,00262,402,8226 010:30
10:300   0,082621 sep 2018 - 21,00263,393,8126 010:30
10:300   0,082621 sep 2018 - 22,00254,384,7926 010:30
10:300   0,082621 sep 2018 - 23,00515,375,7926 010:30
10:300 254,224,632621 dic 2018 - 13,00250,010,1026 010:30
10:300 513,734,152621 dic 2018 - 13,50250,010,1126 010:30
10:300 253,243,652621 dic 2018 - 14,00250,030,1426 010:30
10:300 252,753,162621 dic 2018 - 14,50250,050,1726 010:30
10:300 512,272,692621 dic 2018 - 15,00250,100,2326 010:30
10:300 261,942,162521 dic 2018 - 15,50260,190,3225 010:30
10:300 261,501,735121 dic 2018 - 16,00260,300,4325 010:30
10:300 261,131,352521 dic 2018 - 16,50260,470,5825 010:30
10:300 260,790,982521 dic 2018 - 17,00260,630,8225 010:30
10:300 260,530,765121 dic 2018 - 17,50260,901,0925 010:30
10:300 260,350,472521 dic 2018 - 18,00261,211,4225 010:30
10:300 260,200,332521 dic 2018 - 18,50261,581,8025 010:30
10:300 260,110,242521 dic 2018 - 19,00261,992,2226 010:30
10:300 510,030,172621 dic 2018 - 19,50262,372,7625 010:30
10:300 250,010,155121 dic 2018 - 20,00262,833,2325 010:30
10:300   0,102621 dic 2018 - 21,00513,784,2026 010:30
10:300   0,082621 dic 2018 - 22,00264,785,2026 010:30
10:300   0,082621 dic 2018 - 23,00515,766,1826 010:30
10:300 264,234,652615 mar 2019 - 13,00250,030,1426 010:30
10:300 253,744,142615 mar 2019 - 13,50250,050,1726 010:30
10:300 513,253,672615 mar 2019 - 14,00250,080,2126 010:30
10:300 252,803,182615 mar 2019 - 14,50250,140,2726 010:30
10:300 252,332,732615 mar 2019 - 15,00260,220,3651 010:30
10:300 261,992,225115 mar 2019 - 15,50260,330,4625 010:30
10:300 261,581,792515 mar 2019 - 16,00260,460,5825 010:30
10:300 261,231,432515 mar 2019 - 16,50260,600,7925 010:30
10:300 260,921,112515 mar 2019 - 17,00260,811,0125 010:30
10:300 260,650,842515 mar 2019 - 17,50261,081,2725 010:30
10:300 260,490,592515 mar 2019 - 18,00261,381,6025 010:30
10:300 260,320,432515 mar 2019 - 18,50261,741,9525 010:30
10:300 260,200,332515 mar 2019 - 19,00512,012,4326 010:30
10:300 260,120,252515 mar 2019 - 19,50252,442,8526 010:30
10:300 510,050,192615 mar 2019 - 20,00512,873,2926 010:30
10:300 250,010,132615 mar 2019 - 21,00513,844,2626 010:30
10:300   0,102615 mar 2019 - 22,00264,815,2351 010:30
10:300   0,082615 mar 2019 - 23,00515,806,2226 010:30
10:300 253,754,152621 jun 2019 - 13,50250,150,2826 010:30
10:300 253,263,672621 jun 2019 - 14,00260,230,3525 010:30
10:300 512,793,212621 jun 2019 - 14,50260,320,4325 010:30
10:300 252,362,762621 jun 2019 - 15,00260,430,5425 010:30
10:300 262,052,282621 jun 2019 - 15,50260,530,7651 010:30
10:300 261,651,852521 jun 2019 - 16,00260,710,8825 010:30
10:300 261,311,512521 jun 2019 - 16,50260,911,1025 010:30
10:300 261,011,202521 jun 2019 - 17,00261,161,3525 010:30
10:300 260,760,952521 jun 2019 - 17,50261,441,6525 010:30
10:300 260,560,782521 jun 2019 - 18,00261,751,9625 010:30
10:300 260,430,542521 jun 2019 - 18,50512,012,4326 010:30
10:300 260,310,422521 jun 2019 - 19,00262,402,8251 010:30
10:300 260,210,332521 jun 2019 - 19,50262,803,2226 010:30
10:300 260,130,275121 jun 2019 - 20,00253,253,6526 010:30
10:300 510,040,182621 jun 2019 - 21,00264,184,6026 010:30
10:300 250,010,132621 jun 2019 - 22,00265,135,5526 010:30
10:300 250,010,102621 jun 2019 - 23,00256,146,5326 010:30
 0Total Volume0 
EUROPEAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:300   0,082620 jul 2018 - 20,00262,372,7926 010:30
10:300 261,361,592617 ago 2018 - 16,00  0,1026 010:30
10:300 260,891,122617 ago 2018 - 16,50  0,1526 010:30
10:300 260,530,672617 ago 2018 - 17,00260,100,2426 010:30
10:300 260,240,382617 ago 2018 - 17,50260,300,4426 010:30
10:300 260,050,192617 ago 2018 - 18,00260,570,8026 010:30
10:300   0,132617 ago 2018 - 18,50261,001,2326 010:30
10:300   0,092617 ago 2018 - 19,00261,461,6926 010:30
10:300   0,082617 ago 2018 - 19,50261,952,1826 010:30
10:300   0,082617 ago 2018 - 20,00262,382,8026 010:30
       21 sep 2018 - 17,50200,43   010:30
10:300   0,092621 sep 2018 - 20,00262,402,8226 010:30
10:300   0,142621 dic 2018 - 20,00262,833,2526 010:30
 0Total Volume0 

Data Delayed not more than 15 minutes.

Copyright® BME 2018
[ http://www.meff.es ]