Financial Derivatives

MINI IBEX

FUTURES 18/12/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 dic 2018Cash18.720,008.725,0018.725,005.3538.770,008.805,008.705,008.820,3020:15
18 ene 2019Cash28.665,008.675,0018.670,001.6778.720,008.755,008.655,008.768,0020:15
15 feb 2019Cash18.610,008.715,001 0   8.747,0020:15
15 mar 2019Cash18.615,008.735,001 0   8.748,0020:15
Total Volume7.030 
EUROPEAN OPTIONS 18/12/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 dic 2018 - 7.500,00  4,001 020:15
       21 dic 2018 - 7.600,00  4,001 020:15
       21 dic 2018 - 7.700,00  4,001 020:15
       21 dic 2018 - 7.800,00  4,001 020:15
       21 dic 2018 - 7.900,00  4,001 020:15
       21 dic 2018 - 8.000,00  5,001 020:15
       21 dic 2018 - 8.200,0021,002,0010 020:15
       21 dic 2018 - 8.300,0012,0030,0014,001120:15
       21 dic 2018 - 8.400,0015,0018,0057,004.00220:15
20:152236,00250210,00240,0025021 dic 2018 - 8.500,0025017,0025,0025020,002320:15
20:150 250129,00159,0025021 dic 2018 - 8.600,0025033,0045,0025040,003220:15
20:151490,0025068,0086,0025021 dic 2018 - 8.700,0025065,0080,00269,004.08320:15
20:153138,00136,0041,0025021 dic 2018 - 8.800,00250118,00148,00250125,002520:15
20:1525516,00814,0018,0025021 dic 2018 - 8.900,00250196,00226,00250195,00520:15
20:15549,0024,009,001121 dic 2018 - 9.000,001280,00  250,00220:15
20:15242,0021,004,00521 dic 2018 - 9.100,0040280,00   020:15
20:1512,00  4,00121 dic 2018 - 9.200,0015375,00   020:15
20:150 21,002,00121 dic 2018 - 9.300,00    550,004220:15
20:1511,00  8,00121 dic 2018 - 9.400,001600,00  600,00120:15
20:150   3,00521 dic 2018 - 9.500,00    700,00120:15
20:150   2,00121 dic 2018 - 9.600,00    880,003120:15
20:150   11,00121 dic 2018 - 9.700,00       
20:150   11,00121 dic 2018 - 9.800,001895,00   020:15
20:150   11,00121 dic 2018 - 9.900,00       
20:150   11,00121 dic 2018 - 10.000,00       
20:150   11,00121 dic 2018 - 10.100,0011.280,00   020:15
20:150   11,00121 dic 2018 - 10.200,00       
20:150   11,00121 dic 2018 - 10.300,00       
20:150   11,00121 dic 2018 - 10.400,00       
20:150   11,00121 dic 2018 - 10.500,00       
20:150   11,00121 dic 2018 - 10.600,00       
20:150   11,00121 dic 2018 - 10.700,00       
20:150   11,00121 dic 2018 - 10.800,00       
20:150   11,00121 dic 2018 - 10.900,00       
20:150   11,00121 dic 2018 - 11.000,00       
20:150   11,00121 dic 2018 - 11.100,00       
20:150   11,00121 dic 2018 - 11.200,00       
20:150   11,00121 dic 2018 - 11.300,00       
20:150   11,00121 dic 2018 - 11.400,00       
20:150   11,00121 dic 2018 - 11.500,00       
20:150   11,00121 dic 2018 - 11.600,00       
20:150   11,00121 dic 2018 - 11.700,00       
20:150   11,00121 dic 2018 - 11.800,00       
20:150   11,00121 dic 2018 - 11.900,00       
20:150   3,009921 dic 2018 - 12.000,00       
20:150   11,00121 dic 2018 - 12.100,00       
20:150   11,00121 dic 2018 - 12.200,00       
20:150   11,00121 dic 2018 - 12.300,00       
20:150   11,00121 dic 2018 - 12.400,00       
20:150   11,00121 dic 2018 - 12.500,00       
20:150   11,00121 dic 2018 - 12.600,00       
20:150   11,00121 dic 2018 - 12.700,00       
20:150   5,007121 dic 2018 - 14.000,00       
20:150   11,00121 dic 2018 - 15.000,00       
20:150 250665,00715,0025028 dic 2018 - 8.000,002503,008,00250 020:15
20:150 250568,00618,0025028 dic 2018 - 8.100,002506,0011,00250 020:15
20:150 250472,00522,0025028 dic 2018 - 8.200,0025010,0018,00250 020:15
20:150 250380,00420,0025028 dic 2018 - 8.300,0025016,0024,00250 020:15
20:150 250295,00335,0025028 dic 2018 - 8.400,0025025,0037,00250 020:15
20:150 250217,00247,0025028 dic 2018 - 8.500,0025041,0059,00250 020:15
20:150 250144,00174,0025028 dic 2018 - 8.600,0025066,0084,00250 020:15
20:150 25088,00106,0025028 dic 2018 - 8.700,00250100,00130,00250 020:15
20:150 25045,0063,0025028 dic 2018 - 8.800,00250155,00185,00250145,00220:15
20:150 25021,0033,0025028 dic 2018 - 8.900,00250226,00266,00250 020:15
20:150 2509,0014,0025028 dic 2018 - 9.000,00250311,00351,00250 020:15
20:1558,002502,007,0025028 dic 2018 - 9.100,00250401,00451,00250 020:15
20:150 1003,00  28 dic 2018 - 9.200,00250493,00543,00250 020:15
       28 dic 2018 - 9.300,00250592,00642,00250 020:15
       28 dic 2018 - 9.400,00250692,00742,00250 020:15
20:150 250668,00718,002504 ene 2019 - 8.000,0025010,0018,00250 020:15
20:150 250574,00624,002504 ene 2019 - 8.100,0025015,0023,00250 020:15
20:150 250482,00532,002504 ene 2019 - 8.200,0025021,0033,00250 020:15
20:150 250398,00438,002504 ene 2019 - 8.300,0025032,0044,00250 020:15
20:150 250314,00354,002504 ene 2019 - 8.400,0025045,0063,00250 020:15
20:150 250236,00276,002504 ene 2019 - 8.500,0025067,0085,00250 020:15
20:150 250169,00199,002504 ene 2019 - 8.600,0025092,00122,00250 020:15
20:150 250113,00143,002504 ene 2019 - 8.700,00250133,00163,00250 020:15
20:150 25071,0089,002504 ene 2019 - 8.800,00250186,00216,00250 020:15
20:150 25040,0052,002504 ene 2019 - 8.900,00250247,00287,00250 020:15
20:15135,0025021,0033,002504 ene 2019 - 9.000,00250325,00365,00250 020:15
20:150 25010,0018,002504 ene 2019 - 9.100,00250408,00458,00250 020:15
20:1519,002504,009,002504 ene 2019 - 9.200,00250501,00551,00250 020:15
20:150 503,006,002504 ene 2019 - 9.300,00250598,00648,00250 020:15
       4 ene 2019 - 9.400,00250697,00747,00250 020:15
20:150 250662,00712,0025011 ene 2019 - 8.000,0025021,0025,001 020:15
20:150 250571,00621,0025011 ene 2019 - 8.100,0025030,0042,00250 020:15
20:150 250483,00533,0025011 ene 2019 - 8.200,0025041,0059,00250 020:15
20:150 250401,00451,0025011 ene 2019 - 8.300,0025054,0072,00250 020:15
20:150 250324,00364,0025011 ene 2019 - 8.400,0025075,0093,00250 020:15
20:150 250251,00291,0025011 ene 2019 - 8.500,0025095,00125,00250 020:15
20:150 250189,00219,0025011 ene 2019 - 8.600,00250130,00160,00250 020:15
20:150 250133,00163,0025011 ene 2019 - 8.700,00250173,00203,00250 020:15
20:150 25091,00121,0025011 ene 2019 - 8.800,00250226,00266,00250 020:15
20:150 25056,0074,0025011 ene 2019 - 8.900,00250285,00325,00250 020:15
20:150 25034,0046,0025011 ene 2019 - 9.000,00250360,00400,00250 020:15
20:150 25019,0027,0025011 ene 2019 - 9.100,00250438,00488,00250 020:15
20:150 25010,0018,0025011 ene 2019 - 9.200,00250528,00578,00250 020:15
20:150 2505,0010,0025011 ene 2019 - 9.300,00250622,00672,00250 020:15
20:150 2502,007,0025011 ene 2019 - 9.400,00250719,00769,00250 020:15
       18 ene 2019 - 7.400,00103,00   020:15
       18 ene 2019 - 7.500,0094,00   020:15
       18 ene 2019 - 7.600,0096,00   020:15
20:150 250669,00719,0025018 ene 2019 - 8.000,0025035,0042,00130,00120:15
20:150 250580,00630,0025018 ene 2019 - 8.100,0025043,0051,00139,00220:15
20:150 250495,00545,0025018 ene 2019 - 8.200,0025057,0075,0025055,00220:15
20:150 250413,00463,0025018 ene 2019 - 8.300,0025076,0094,00250 020:15
20:150 250341,00381,0025018 ene 2019 - 8.400,0025093,00123,0025098,0012820:15
20:1511340,00250270,00310,0025018 ene 2019 - 8.500,00250122,00152,00250110,00320:15
20:150 250211,00241,0025018 ene 2019 - 8.600,00250158,00188,00250 020:15
20:150 250155,00185,0025018 ene 2019 - 8.700,00250202,00232,00250210,00620:15
20:1514125,00250107,00137,0025018 ene 2019 - 8.800,00250249,00289,00250247,00420:15
20:1519485,00178,0093,0025018 ene 2019 - 8.900,00250311,00351,00250320,00220:15
20:151958,0025046,0064,0025018 ene 2019 - 9.000,00250382,00422,00250385,00120:15
20:151736,001434,0041,0025018 ene 2019 - 9.100,00250457,00507,00250461,002620:15
20:151424,00322,0025,0025018 ene 2019 - 9.200,00250543,00593,00250 020:15
20:15415,00514,00  18 ene 2019 - 9.300,00       
20:154210,0059,0014,00518 ene 2019 - 9.400,00       
20:150   3,00118 ene 2019 - 9.900,00       
       15 feb 2019 - 7.800,00    52,00120:15
20:150 250693,00743,0025015 feb 2019 - 8.000,0025080,0083,00278,001020:15
20:150 250610,00660,0025015 feb 2019 - 8.100,0025091,00105,00688,00620:15
20:150 250531,00581,0025015 feb 2019 - 8.200,00250112,00142,00250115,0019120:15
20:150 250456,00506,0025015 feb 2019 - 8.300,00250137,00167,00250 020:15
20:150 250390,00430,0025015 feb 2019 - 8.400,00250166,00196,00250162,00120:15
20:150 250324,00364,0025015 feb 2019 - 8.500,00250200,00230,00250 020:15
20:150 250263,00303,0025015 feb 2019 - 8.600,00250234,00274,00250252,00120:15
20:150 250213,00243,0025015 feb 2019 - 8.700,00250279,00319,00250272,00120:15
20:150 250165,00195,0025015 feb 2019 - 8.800,00250331,00371,00250330,00220:15
20:150 1140,00153,0025015 feb 2019 - 8.900,00250390,00430,00250 020:15
20:151119,0025091,00121,0025015 feb 2019 - 9.000,00250450,00500,00250 020:15
20:150 25067,0085,0025015 feb 2019 - 9.100,00250522,00572,00250 020:15
20:15259,0025045,0059,00215 feb 2019 - 9.200,00250601,00651,00250 020:15
20:150 25032,0042,001015 feb 2019 - 9.300,00250685,00735,00250 020:15
20:150 25021,0033,0025015 feb 2019 - 9.400,00250768,00828,00250 020:15
       15 mar 2019 - 6.500,00107,00   020:15
       15 mar 2019 - 7.000,00    24,00220:15
       15 mar 2019 - 7.700,00  75,006 020:15
       15 mar 2019 - 7.800,00381,0099,001 020:15
20:150 250731,00781,0025015 mar 2019 - 8.000,00250116,00146,00250 020:15
20:150 250652,00702,0025015 mar 2019 - 8.100,00250137,00145,0020125,00320:15
20:150 250576,00626,0025015 mar 2019 - 8.200,00250161,00170,0020163,00120:15
20:150 250503,00553,0025015 mar 2019 - 8.300,00250189,00219,00250189,00120:15
20:150 250435,00485,0025015 mar 2019 - 8.400,00250220,00250,00250 020:15
20:155414,00250375,00415,0025015 mar 2019 - 8.500,00250251,00291,00250270,002020:15
20:152376,00250316,00356,0025015 mar 2019 - 8.600,00250291,00331,00250272,00120:15
20:150 250261,00301,0025015 mar 2019 - 8.700,00250337,00377,00250328,00520:15
20:150 250216,00246,0025015 mar 2019 - 8.800,00250387,00427,00250389,00320:15
20:151201,00250172,00202,0025015 mar 2019 - 8.900,00250438,00488,00250 020:15
20:153150,00250134,00164,0025015 mar 2019 - 9.000,00250500,00550,00250485,00320:15
20:150 250101,00131,0025015 mar 2019 - 9.100,00250567,00617,00250 020:15
20:150 25080,0098,0025015 mar 2019 - 9.200,00250640,00690,00250 020:15
20:15469,0025058,0076,0025015 mar 2019 - 9.300,00250719,00769,00250 020:15
20:150 250,0059,0025015 mar 2019 - 9.400,00250796,00856,00250 020:15
20:151044,00    15 mar 2019 - 9.500,00    855,00420:15
       15 mar 2019 - 10.000,00    1.355,00120:15
       15 mar 2019 - 10.100,00    1.440,003020:15
       15 mar 2019 - 10.200,00    1.540,004020:15
20:150 22,00  15 mar 2019 - 10.300,00       
20:150 12,00  15 mar 2019 - 10.400,00       
20:1522,00  2,00815 mar 2019 - 10.500,00       
       21 jun 2019 - 6.400,00  43,001 020:15
       21 jun 2019 - 6.500,00932,00   020:15
       21 jun 2019 - 6.700,00145,00   020:15
       21 jun 2019 - 7.000,00  82,00179,00120:15
20:150 250732,00782,0025021 jun 2019 - 8.000,00250251,00291,00250 020:15
20:150 250662,00712,0025021 jun 2019 - 8.100,00250282,00322,00250280,00120:15
20:150 250596,00646,0025021 jun 2019 - 8.200,00250315,00355,00250312,00120:15
20:150 250532,00582,0025021 jun 2019 - 8.300,00250352,00392,00250 020:15
20:150 250472,00522,0025021 jun 2019 - 8.400,00250392,00432,00250370,00120:15
20:150 250415,00465,0025021 jun 2019 - 8.500,00250431,00481,00250 020:15
20:150 250367,00407,0025021 jun 2019 - 8.600,00250478,00528,00250 020:15
20:150 250318,00358,0025021 jun 2019 - 8.700,00250529,00579,00250518,00220:15
20:150 250273,00313,0025021 jun 2019 - 8.800,00250583,00633,00250 020:15
20:150 250231,00271,0025021 jun 2019 - 8.900,00250642,00692,00250 020:15
20:150 250199,00229,0025021 jun 2019 - 9.000,00250705,00755,00250 020:15
20:150 250166,00196,0025021 jun 2019 - 9.100,00250767,00827,00250 020:15
20:1512160,00250136,00166,0025021 jun 2019 - 9.200,00250838,00898,00250 020:15
20:150 250111,00141,0025021 jun 2019 - 9.300,00250912,00972,00250 020:15
20:150 12108,00121,0025021 jun 2019 - 9.400,00250990,001.050,00250 020:15
20:150 283,00  21 jun 2019 - 9.500,00       
20:150 18,00  21 jun 2019 - 10.000,00       
20:150 12,00  21 jun 2019 - 10.200,00       
20:150 12,00  21 jun 2019 - 10.700,00       
       20 sep 2019 - 6.300,00946,0062,00161,00520:15
       20 sep 2019 - 6.700,00479,00  93,00120:15
       20 sep 2019 - 7.500,00  250,001215,00120:15
20:150 250758,00818,0025020 sep 2019 - 8.000,00250355,00395,00250357,0025020:15
20:150 250698,00748,0025020 sep 2019 - 8.100,00250390,00430,00250 020:15
20:150 250635,00685,0025020 sep 2019 - 8.200,00250423,00473,00250420,00320:15
20:150 250576,00626,0025020 sep 2019 - 8.300,00250464,00514,00250 020:15
20:150 250519,00569,0025020 sep 2019 - 8.400,00250508,00558,00250 020:15
20:150 250466,00516,0025020 sep 2019 - 8.500,00250555,00605,00250535,00120:15
20:150 250416,00466,0025020 sep 2019 - 8.600,00250605,00655,00250 020:15
20:150 250373,00413,0025020 sep 2019 - 8.700,00250658,00708,00250 020:15
20:150 250329,00369,0025020 sep 2019 - 8.800,00250714,00764,00250 020:15
20:150 250289,00329,0025020 sep 2019 - 8.900,00250769,00829,00250 020:15
20:150 250252,00292,0025020 sep 2019 - 9.000,00250832,00892,00250 020:15
20:150 250223,00253,0025020 sep 2019 - 9.100,00250898,00958,00250 020:15
20:150 250192,00222,0025020 sep 2019 - 9.200,00250968,001.028,00250 020:15
20:150 250164,00194,0025020 sep 2019 - 9.300,002501.040,001.100,00250 020:15
20:150 1158,00169,0025020 sep 2019 - 9.400,002501.116,001.176,00250 020:15
20:150 1110,00162,00420 sep 2019 - 9.600,00       
20:151100,00    20 sep 2019 - 9.700,00       
20:15186,00  95,00120 sep 2019 - 9.800,00       
20:15156,00    20 sep 2019 - 10.000,00       
       20 dic 2019 - 6.200,00175,00   020:15
       20 dic 2019 - 7.000,00    204,001020:15
       20 dic 2019 - 7.400,0010260,00   020:15
20:150 250764,00824,0025020 dic 2019 - 8.000,0010465,00506,00250 020:15
20:150 250707,00757,0025020 dic 2019 - 8.100,00250495,00545,00250500,001020:15
20:150 250649,00699,0025020 dic 2019 - 8.200,00250537,00587,00250550,001020:15
20:150 250593,00643,0025020 dic 2019 - 8.300,00250582,00632,00250585,001020:15
20:150 250540,00590,0025020 dic 2019 - 8.400,00250629,00679,00250638,005020:15
20:150 250490,00540,0025020 dic 2019 - 8.500,00250680,00730,00250686,001020:15
20:1510494,00250443,00493,0025020 dic 2019 - 8.600,00250733,00783,00250730,001020:15
20:150 250401,00451,0025020 dic 2019 - 8.700,00250784,00844,00250801,00120:15
20:1515394,00250363,00403,0025020 dic 2019 - 8.800,00250843,00903,00250852,00520:15
20:1510360,00250324,00364,0025020 dic 2019 - 8.900,00250905,00965,00250 020:15
20:150 250289,00329,0025020 dic 2019 - 9.000,00250970,001.030,00250 020:15
20:150 250256,00296,0025020 dic 2019 - 9.100,002501.038,001.098,00250 020:15
20:1510263,00250226,00266,0025020 dic 2019 - 9.200,002501.108,001.168,00250 020:15
20:150 250203,00233,0025020 dic 2019 - 9.300,002501.181,001.241,00250 020:15
20:154208,006208,00  20 dic 2019 - 9.400,002501.256,001.316,00250 020:15
20:150 10178,00  20 dic 2019 - 9.500,00       
20:150 1142,00  20 dic 2019 - 9.600,00       
20:1510126,00    20 dic 2019 - 9.800,00       
20:150   10,0016020 dic 2019 - 16.000,00       
20:150 250785,00845,0025020 mar 2020 - 8.000,00250527,00577,00250 020:15
20:150 250732,00782,0025020 mar 2020 - 8.100,00250569,00619,00250 020:15
20:150 250677,00727,0025020 mar 2020 - 8.200,00250614,00664,00250 020:15
20:150 250623,00673,0025020 mar 2020 - 8.300,00250661,00711,00250 020:15
20:150 250573,00623,0025020 mar 2020 - 8.400,00250711,00761,00250 020:15
20:150 250525,00575,0025020 mar 2020 - 8.500,00250759,00819,00250 020:15
20:150 250479,00529,0025020 mar 2020 - 8.600,00250814,00874,00250 020:15
20:150 250436,00486,0025020 mar 2020 - 8.700,00250871,00931,00250 020:15
20:1512455,00250401,00451,0025020 mar 2020 - 8.800,00250932,00992,00250 020:15
20:150 250363,00403,0025020 mar 2020 - 8.900,00250994,001.054,00250 020:15
20:150 250328,00368,0025020 mar 2020 - 9.000,002501.060,001.120,00250 020:15
20:150 250296,00336,0025020 mar 2020 - 9.100,002501.128,001.188,00250 020:15
20:150 250265,00305,0025020 mar 2020 - 9.200,002501.198,001.258,00250 020:15
20:150 250237,00277,0025020 mar 2020 - 9.300,002501.271,001.331,00250 020:15
20:150 250217,00247,0025020 mar 2020 - 9.400,002501.345,001.405,00250 020:15
20:150 10275,00  18 dic 2020 - 9.500,00       
20:150 10253,00  18 dic 2020 - 9.600,00       
20:150 10230,00  18 dic 2020 - 9.700,00       
       18 jun 2021 - 8.400,00  1.196,001 020:15
 820Total Volume9.145 
TIME SPREAD 18/12/2018
ExpirationBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21/dic/183652,0054,502052,0020153,0053,5050,5052,3020:15
Total Volume201 

Data Delayed not more than 15 minutes.

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