Financial Derivatives

MINI IBEX

FUTURES 20/09/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Cash59.610,009.620,0019.615,004.8449.480,009.625,009.480,009.490,7020:15
19 oct 2018Cash69.580,009.595,0099.595,002.3279.450,009.595,009.445,009.461,0020:15
16 nov 2018Cash19.515,009.565,0019.560,00119.470,009.560,009.470,009.439,0020:15
21 dic 2018Cash19.520,009.595,0019.530,0099.460,009.535,009.460,009.406,0020:15
15 mar 2019Cash19.235,009.500,001 0   9.334,0020:15
Total Volume7.191 
EUROPEAN OPTIONS 20/09/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 sep 2018 - 8.600,00  10,0050 020:15
       21 sep 2018 - 8.700,00  1,001 020:15
       21 sep 2018 - 9.000,00    1,00520:15
20:157378,00    21 sep 2018 - 9.200,0051,003,0092,0010520:15
20:151282,00  345,005021 sep 2018 - 9.300,0051,003,00112,001120:15
20:1513180,001155,00220,003021 sep 2018 - 9.400,00302,005,0033,0018420:15
20:152.38092,0025084,0096,0025021 sep 2018 - 9.500,0027,0010,00308,0020520:15
20:155.08522,0025016,0023,0025021 sep 2018 - 9.600,0025033,0038,00140,0082720:15
20:151804,00202,005,00821 sep 2018 - 9.700,001102,00  119,004020:15
20:1522,0011,002,00621 sep 2018 - 9.800,00    212,00820:15
20:150   2,00121 sep 2018 - 9.900,00    323,00520:15
20:1511,00    21 sep 2018 - 10.000,00    427,002120:15
       21 sep 2018 - 10.100,00    546,008.72820:15
20:150   4,00121 sep 2018 - 10.200,00    650,00220:15
       21 sep 2018 - 10.400,00    822,00320:15
       21 sep 2018 - 10.800,00    1.224,00120:15
       21 sep 2018 - 10.900,00    1.322,00120:15
       21 sep 2018 - 11.000,00    1.425,00820:15
20:150 250756,00816,0025028 sep 2018 - 8.800,00  5,00250 020:15
20:150 250657,00707,0025028 sep 2018 - 8.900,00  5,00250 020:15
20:150 250558,00608,0025028 sep 2018 - 9.000,002501,006,00250 020:15
20:150 250459,00509,0025028 sep 2018 - 9.100,002502,007,002503,001020:15
20:150 250367,00407,0025028 sep 2018 - 9.200,002504,009,002509,00820:15
20:150 250271,00311,0025028 sep 2018 - 9.300,002509,0014,0025015,003020:15
20:1515160,00250187,00217,0025028 sep 2018 - 9.400,0025017,0025,0025024,00920:15
20:158115,00250105,00135,0025028 sep 2018 - 9.500,0025035,0047,0025060,00120:15
20:150 25050,0068,0025028 sep 2018 - 9.600,0025069,0087,00250 020:15
20:15224,0025019,0027,0025028 sep 2018 - 9.700,00250127,00157,00250146,00120:15
20:1559,002506,0011,0025028 sep 2018 - 9.800,00250212,00242,00250 020:15
20:15102,002501,006,0025028 sep 2018 - 9.900,00250303,00343,00250 020:15
20:150   5,0025028 sep 2018 - 10.000,00250401,00451,00250 020:15
20:150   5,0025028 sep 2018 - 10.100,00250497,00547,00250 020:15
20:150   5,0025028 sep 2018 - 10.200,00250597,00647,00250 020:15
20:150   5,0025028 sep 2018 - 10.300,00250696,00746,00250 020:15
20:150   5,0025028 sep 2018 - 10.400,00250792,00852,00250 020:15
20:150 250751,00811,002505 oct 2018 - 8.800,002501,006,00250 020:15
20:150 250658,00708,002505 oct 2018 - 8.900,002502,007,00250 020:15
20:150 250560,00610,002505 oct 2018 - 9.000,002504,009,00250 020:15
20:150 250462,00512,002505 oct 2018 - 9.100,002507,0012,0025012,00420:15
20:150 250373,00413,002505 oct 2018 - 9.200,0025011,0019,0025018,00120:15
20:150 250281,00321,002505 oct 2018 - 9.300,0025019,0027,00250 020:15
20:150 250201,00231,002505 oct 2018 - 9.400,0025030,0042,00250 020:15
20:150 250125,00155,002505 oct 2018 - 9.500,0025053,0071,0025087,00120:15
20:150 25071,0089,002505 oct 2018 - 9.600,0025091,00121,00250 020:15
20:151030,0025033,0045,002505 oct 2018 - 9.700,00250146,00176,00250 020:15
20:15218,0025013,0021,002505 oct 2018 - 9.800,00250223,00253,00250 020:15
20:150 2505,0010,002505 oct 2018 - 9.900,00250309,00349,00250 020:15
20:150 2502,007,002505 oct 2018 - 10.000,00250401,00451,00250 020:15
20:150   5,002505 oct 2018 - 10.100,00250500,00550,00250 020:15
20:150   5,002505 oct 2018 - 10.200,00250599,00649,00250 020:15
20:150   5,002505 oct 2018 - 10.300,00250699,00749,00250 020:15
20:150   5,002505 oct 2018 - 10.400,00250794,00854,00250 020:15
20:150 250745,00795,0025012 oct 2018 - 8.800,002503,008,00250 020:15
20:150 250648,00698,0025012 oct 2018 - 8.900,002505,0010,00250 020:15
20:150 250551,00601,0025012 oct 2018 - 9.000,002508,0013,00250 020:15
20:150 250456,00506,0025012 oct 2018 - 9.100,0025012,0020,00250 020:15
20:150 250370,00410,0025012 oct 2018 - 9.200,0025020,0028,00250 020:15
20:150 250282,00322,0025012 oct 2018 - 9.300,0025030,0042,00250 020:15
20:150 250207,00237,0025012 oct 2018 - 9.400,0025046,0064,00250 020:15
20:150 250135,00165,0025012 oct 2018 - 9.500,0025076,0094,00250 020:15
20:150 25084,00102,0025012 oct 2018 - 9.600,00250113,00143,00250 020:15
20:15147,0025043,0061,0025012 oct 2018 - 9.700,00250170,00200,00250 020:15
20:15127,0025021,0033,0025012 oct 2018 - 9.800,00250239,00279,00250 020:15
20:150 2509,0014,0025012 oct 2018 - 9.900,00250325,00365,00250 020:15
20:150 2502,007,0025012 oct 2018 - 10.000,00250415,00465,00250 020:15
20:150   5,0025012 oct 2018 - 10.100,00250512,00562,00250 020:15
20:150   5,0025012 oct 2018 - 10.200,00250611,00661,00250 020:15
20:150   5,0025012 oct 2018 - 10.300,00250711,00761,00250 020:15
20:150   5,0025012 oct 2018 - 10.400,00250806,00866,00250 020:15
       19 oct 2018 - 7.800,00  11,001 020:15
       19 oct 2018 - 7.900,00  11,001 020:15
       19 oct 2018 - 8.000,00  11,001 020:15
       19 oct 2018 - 8.100,00  11,001 020:15
       19 oct 2018 - 8.200,00  11,001 020:15
       19 oct 2018 - 8.300,00  12,001 020:15
       19 oct 2018 - 8.400,0011,0012,001 020:15
       19 oct 2018 - 8.500,0051,0013,001 020:15
       19 oct 2018 - 8.600,0051,0011,001 020:15
       19 oct 2018 - 8.700,0016,008,00107,003020:15
       19 oct 2018 - 8.800,0028,009,00189,004220:15
       19 oct 2018 - 8.900,00513,0018,00114,003020:15
       19 oct 2018 - 9.000,003213,0023,00114,001820:15
20:150 250465,00489,0025019 oct 2018 - 9.100,00122,0033,0025029,00420:15
20:150 250376,00399,0025019 oct 2018 - 9.200,001533,0041,0025038,002920:15
20:154321,00250293,00313,0025019 oct 2018 - 9.300,00250,0059,0025049,001420:15
20:151229,00250218,00234,0025019 oct 2018 - 9.400,0025069,0081,0025070,002720:15
20:1529168,00250153,00164,0025019 oct 2018 - 9.500,00250103,00108,002105,009920:15
20:151697,0025099,00108,0025019 oct 2018 - 9.600,00250147,00158,00250146,00720:15
20:1520060,0025056,0068,0025019 oct 2018 - 9.700,00250203,00219,00250209,00920:15
20:151536,0025029,0040,00119 oct 2018 - 9.800,00250272,00293,00250 020:15
20:153619,00119,0022,0025019 oct 2018 - 9.900,00250355,00379,00250 020:15
20:1529,0019,0014,00519 oct 2018 - 10.000,00       
20:1536,00  6,00519 oct 2018 - 10.100,00       
       16 nov 2018 - 7.800,0051,00   020:15
       16 nov 2018 - 7.900,0051,00   020:15
       16 nov 2018 - 8.000,0051,00   020:15
       16 nov 2018 - 8.100,0053,009,0010 020:15
       16 nov 2018 - 8.200,0055,0021,001 020:15
       16 nov 2018 - 8.300,0056,0021,001 020:15
       16 nov 2018 - 8.400,0058,0021,001 020:15
       16 nov 2018 - 8.500,00211,0022,001 020:15
       16 nov 2018 - 8.600,00215,0027,001 020:15
       16 nov 2018 - 8.700,00221,0034,001 020:15
20:150 250744,00775,0025016 nov 2018 - 8.800,00127,0037,00127,00720:15
20:150 250652,00683,0025016 nov 2018 - 8.900,0025035,0045,00141,00520:15
20:150 250566,00595,0025016 nov 2018 - 9.000,00550,0060,001 020:15
20:150 250482,00509,0025016 nov 2018 - 9.100,0025059,0075,00170,001320:15
20:150 250403,00427,0025016 nov 2018 - 9.200,0025079,0095,00390,003320:15
20:152305,00250329,00348,0025016 nov 2018 - 9.300,00250106,00121,00250115,007920:15
20:150 250263,00277,0025016 nov 2018 - 9.400,00250139,00150,00250143,001520:15
20:152215,00250203,00213,0025016 nov 2018 - 9.500,00250178,00188,00250180,00520:15
20:154139,00250150,00159,0025016 nov 2018 - 9.600,00250224,00234,00250 020:15
20:150 250103,00116,0025016 nov 2018 - 9.700,00250277,00293,00250284,002920:15
20:15673,0025067,0080,00116 nov 2018 - 9.800,00250338,00361,00250353,00620:15
20:151248,0025041,0059,0025016 nov 2018 - 9.900,00250409,00437,00250 020:15
20:155036,0025026,0038,0025016 nov 2018 - 10.000,00250490,00520,00250514,00620:15
20:15117,0025015,0023,0025016 nov 2018 - 10.100,00       
       21 dic 2018 - 6.900,00  39,001 020:15
       21 dic 2018 - 7.000,00  4,0010 020:15
       21 dic 2018 - 7.700,00  8,0078,00320:15
       21 dic 2018 - 7.800,0051,0011,001 020:15
       21 dic 2018 - 7.900,0028,0012,00212,001520:15
       21 dic 2018 - 8.000,00111,0014,00115,001220:15
       21 dic 2018 - 8.100,00115,0018,004917,0010120:15
       21 dic 2018 - 8.200,00119,00  19,00120:15
20:1531.230,00    21 dic 2018 - 8.300,0011,0027,004827,00220:15
       21 dic 2018 - 8.400,001028,0033,00333,003820:15
       21 dic 2018 - 8.500,00133,0039,00339,003220:15
       21 dic 2018 - 8.600,0011,0055,00145,00220:15
       21 dic 2018 - 8.700,0011,0060,0050 020:15
20:150 250742,00779,0025021 dic 2018 - 8.800,00265,0070,004075,002020:15
20:150 250658,00693,0025021 dic 2018 - 8.900,001083,0094,00250 020:15
20:150 250578,00609,0025021 dic 2018 - 9.000,002100,00115,00250106,001920:15
20:150 250501,00528,0025021 dic 2018 - 9.100,001115,00135,00250 020:15
20:150 250429,00452,0025021 dic 2018 - 9.200,0010148,00158,0050149,006820:15
20:151322,00250362,00380,0025021 dic 2018 - 9.300,00250175,00190,00250183,005820:15
20:150 250300,00313,0025021 dic 2018 - 9.400,00250213,00225,00250225,001220:15
20:153.005245,00250243,00255,0025021 dic 2018 - 9.500,00250255,00267,00250256,008.77520:15
20:151200,00250191,00203,0025021 dic 2018 - 9.600,00250303,00316,00250312,00320:15
20:151153,00250145,00160,0025021 dic 2018 - 9.700,00250356,00374,00250356,00120:15
20:1512112,00250105,00124,0025021 dic 2018 - 9.800,00250414,00439,00250423,001420:15
20:157875,0025075,0091,00121 dic 2018 - 9.900,00250482,00512,00250 020:15
20:1511766,0025053,0071,0025021 dic 2018 - 10.000,00250555,00590,00250575,001620:15
20:151747,0025038,0046,00121 dic 2018 - 10.100,00250637,00674,00250 10.48120:15
20:15632,0025025,0032,00421 dic 2018 - 10.200,00250724,00762,00250740,00120:15
20:15218,001020,0023,001021 dic 2018 - 10.300,00       
20:151013,002012,0014,001021 dic 2018 - 10.400,00    922,00120:15
20:150 16,008,00421 dic 2018 - 10.500,00       
       21 dic 2018 - 10.800,00    1.316,00120:15
       21 dic 2018 - 10.900,00    1.416,00120:15
20:150   19,00121 dic 2018 - 11.000,00  1.613,0011.517,00920:15
20:150   3,003521 dic 2018 - 12.000,00    2.505,001020:15
20:150   4,00121 dic 2018 - 14.000,00       
       15 mar 2019 - 8.000,00  62,001058,00320:15
       15 mar 2019 - 8.200,00158,00   020:15
       15 mar 2019 - 8.300,00169,0095,001 020:15
       15 mar 2019 - 8.500,0015105,00  112,00120:15
       15 mar 2019 - 8.600,005120,00   020:15
       15 mar 2019 - 8.700,005140,00   020:15
20:150 250764,00805,0025015 mar 2019 - 8.800,00250156,00186,00250170,00320:15
20:150 250689,00726,0025015 mar 2019 - 8.900,00250180,00210,00250192,00120:15
20:150 250619,00652,0025015 mar 2019 - 9.000,005216,00238,00250220,00420:15
20:150 250551,00580,0025015 mar 2019 - 9.100,00250244,00268,00250261,001320:15
20:150 250488,00512,0025015 mar 2019 - 9.200,00250279,00300,00250304,00120:15
20:150 250427,00448,0025015 mar 2019 - 9.300,00250319,00338,00250345,00120:15
20:150 250371,00389,0025015 mar 2019 - 9.400,00250362,00379,00250384,00320:15
20:151325,00250317,00335,0025015 mar 2019 - 9.500,00250408,00426,00251416,00920:15
20:151275,00250267,00286,0025015 mar 2019 - 9.600,00250457,00478,00250 020:15
20:151232,00250222,00244,0025015 mar 2019 - 9.700,00250510,00535,00250 020:15
20:1580195,00250181,00205,0025015 mar 2019 - 9.800,00250569,00599,00250573,00420:15
20:152155,00250144,00171,0025015 mar 2019 - 9.900,00250632,00667,00250 020:15
20:156130,00250114,00144,0025015 mar 2019 - 10.000,00250699,00739,00250721,00320:15
20:151101,00295,00121,0025015 mar 2019 - 10.100,00250770,00814,00250 020:15
20:15174,0025072,0090,0025015 mar 2019 - 10.200,00250847,00895,00250892,00120:15
20:1510065,0025055,0073,0025015 mar 2019 - 10.300,00250929,00979,00250 020:15
20:150 25041,0059,0025015 mar 2019 - 10.400,002501.016,001.067,00250 020:15
20:150 219,00  15 mar 2019 - 10.500,00       
20:15425,00    15 mar 2019 - 10.700,00       
20:15220,00    15 mar 2019 - 10.800,00       
       21 jun 2019 - 6.700,00  49,00126,00220:15
       21 jun 2019 - 7.100,00  49,002 020:15
       21 jun 2019 - 7.500,00960,0068,00363,00220:15
       21 jun 2019 - 7.700,00  101,00183,001220:15
       21 jun 2019 - 8.000,00  145,002 020:15
       21 jun 2019 - 8.400,00    175,00720:15
       21 jun 2019 - 8.700,00    268,00220:15
20:150 250757,00798,0025021 jun 2019 - 8.800,00250283,00317,00250295,00520:15
20:150 250690,00727,0025021 jun 2019 - 8.900,00250316,00347,001347,00120:15
20:150 250627,00660,0025021 jun 2019 - 9.000,00250353,00382,00250 020:15
20:150 250567,00598,0025021 jun 2019 - 9.100,00250393,00420,00250400,00220:15
20:159520,00250509,00536,0025021 jun 2019 - 9.200,00250434,00460,00250442,00320:15
20:150 250454,00480,0025021 jun 2019 - 9.300,00250479,00504,00250 020:15
20:152412,00250402,00427,0025021 jun 2019 - 9.400,00250528,00553,00250 020:15
20:150 250353,00378,0025021 jun 2019 - 9.500,00250578,00606,00250 020:15
20:150 250307,00334,0025021 jun 2019 - 9.600,00250632,00662,00250 020:15
20:150 250265,00294,0025021 jun 2019 - 9.700,00250688,00723,00250 020:15
20:152237,00250226,00258,0025021 jun 2019 - 9.800,00250748,00788,00250 020:15
20:152200,00250194,00224,0025021 jun 2019 - 9.900,00250812,00855,00250 020:15
20:15101180,00250163,00193,0025021 jun 2019 - 10.000,00250879,00927,00250 020:15
20:151154,00250136,00166,0025021 jun 2019 - 10.100,00250951,001.004,00250 020:15
20:150 250112,00142,0025021 jun 2019 - 10.200,002501.020,001.080,00250 020:15
20:150 25091,00121,0025021 jun 2019 - 10.300,002501.100,001.160,00250 020:15
20:15180,0025080,0098,0025021 jun 2019 - 10.400,002501.183,001.243,00250 020:15
20:15223,00    21 jun 2019 - 11.000,00       
20:150   21,002021 jun 2019 - 12.500,00       
20:1531.075,00    20 sep 2019 - 8.400,00       
       20 sep 2019 - 8.500,002305,00340,001 020:15
       20 sep 2019 - 8.700,00  400,001 020:15
20:150 250782,00825,0025020 sep 2019 - 8.800,00250383,00419,00250 020:15
20:150 250720,00760,0025020 sep 2019 - 8.900,00250421,00455,00250 020:15
20:150 250660,00696,0025020 sep 2019 - 9.000,00250461,00493,00250490,00420:15
20:150 250603,00637,0025020 sep 2019 - 9.100,00250503,00534,00250 020:15
20:150 250549,00580,0025020 sep 2019 - 9.200,00250549,00579,00250 020:15
20:150 250498,00528,0025020 sep 2019 - 9.300,00250597,00627,00250 020:15
20:150 250449,00478,0025020 sep 2019 - 9.400,00250647,00678,00250680,00120:15
20:156380,00250402,00433,0025020 sep 2019 - 9.500,00250701,00735,00250762,00320:15
20:151370,00250357,00389,0025020 sep 2019 - 9.600,00250757,00793,00250 020:15
20:151335,00250316,00350,0025020 sep 2019 - 9.700,00250814,00854,00250 020:15
20:151301,00250278,00315,0025020 sep 2019 - 9.800,00250876,00920,00250 020:15
20:150 250244,00282,0025020 sep 2019 - 9.900,00250940,00989,00250 020:15
20:155230,00250218,00248,0025020 sep 2019 - 10.000,002501.007,001.060,00250 020:15
20:152198,00250190,00220,0025020 sep 2019 - 10.100,002501.073,001.133,00250 020:15
20:151180,00250164,00194,0025020 sep 2019 - 10.200,002501.149,001.209,00250 020:15
20:150 250142,00160,00120 sep 2019 - 10.300,002501.226,001.286,00250 020:15
20:150 250121,00151,0025020 sep 2019 - 10.400,002501.307,001.367,00250 020:15
20:150   50,00520 sep 2019 - 11.000,00       
       20 sep 2019 - 11.900,00    2.705,001020:15
20:150 250787,00833,0025020 dic 2019 - 8.800,001495,00527,00250 020:15
20:150 250729,00770,0025020 dic 2019 - 8.900,00250531,00567,00250 020:15
20:150 250674,00713,0025020 dic 2019 - 9.000,00250574,00610,00250 020:15
20:150 250619,00656,0025020 dic 2019 - 9.100,00250621,00655,00250 020:15
20:150 250568,00603,0025020 dic 2019 - 9.200,00250669,00704,00250 020:15
20:150 250520,00555,0025020 dic 2019 - 9.300,00250720,00755,00250 020:15
20:150 250473,00508,0025020 dic 2019 - 9.400,00250774,00811,00250 020:15
20:150 250429,00465,0025020 dic 2019 - 9.500,00250830,00870,00250 020:15
20:150 250387,00425,0025020 dic 2019 - 9.600,00250886,00930,00250 020:15
20:150 250349,00389,0025020 dic 2019 - 9.700,00250947,00994,00250 020:15
20:150 250313,00353,0025020 dic 2019 - 9.800,002501.010,001.061,00250 020:15
20:150 250280,00320,0025020 dic 2019 - 9.900,002501.076,001.131,00250 020:15
20:151259,00250250,00290,0025020 dic 2019 - 10.000,002501.141,001.201,00250 020:15
20:150 250226,00266,0025020 dic 2019 - 10.100,002501.213,001.273,00250 020:15
20:150 250202,00232,0025020 dic 2019 - 10.200,002501.288,001.348,00250 020:15
20:150 250178,00208,0025020 dic 2019 - 10.300,002501.366,001.426,00250 020:15
20:150 250157,00187,0025020 dic 2019 - 10.400,002501.445,001.505,00250 020:15
20:154070,00    20 dic 2019 - 11.000,00       
20:150   14,00120 dic 2019 - 16.000,00       
       18 dic 2020 - 7.700,0010100,00   020:15
20:150 35150,00  16 jun 2023 - 12.200,00       
 11.739Total Volume30.523 
TIME SPREAD 20/09/2018
ExpirationBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21/sep/18528,5032,004632,0024327,5032,0027,5029,7020:15
19/oct/18110,0030,00120,00120,0020,0020,0022,0020:15
Total Volume244 

Data Delayed not more than 15 minutes.

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