Financial Derivatives

MINI IBEX

FUTURES 19/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
19 ene 2018Cash    10.475,002.06210.415,0010.495,0010.395,0010.414,1020:15
16 feb 2018Cash1110.450,0010.460,00310.460,005.06410.385,0010.470,0010.365,0010.386,0020:15
16 mar 2018Cash510.440,0010.455,00610.440,004910.365,0010.460,0010.360,0010.386,0020:15
15 jun 2018Cash110.225,0010.535,001 0   10.271,0020:15
Total Volume7.175 
EUROPEAN OPTIONS 19/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
20:1521.960,00    19 ene 2018 - 8.500,00       
       19 ene 2018 - 9.400,00    1,00120:15
       19 ene 2018 - 9.600,00    1,00420:15
       19 ene 2018 - 9.700,00    1,00420:15
       19 ene 2018 - 9.800,00    1,00320:15
20:1595482,00    19 ene 2018 - 10.000,00    1,00520:15
20:1515480,00    19 ene 2018 - 10.100,00    1,002220:15
20:1514293,00    19 ene 2018 - 10.200,00    1,001920:15
20:1533190,00    19 ene 2018 - 10.300,00    4,00320:15
20:151.91493,00    19 ene 2018 - 10.400,00    1,0032920:15
20:158373,00    19 ene 2018 - 10.500,00    24,008220:15
20:1521,00    19 ene 2018 - 10.600,00    127,00620:15
20:150 250842,00902,0025026 ene 2018 - 9.600,00  5,00250 020:15
20:150 250750,00800,0025026 ene 2018 - 9.700,00  5,00250 020:15
20:150 250647,00697,0025026 ene 2018 - 9.800,00  5,00250 020:15
20:150 250549,00599,0025026 ene 2018 - 9.900,00  5,00250 020:15
20:150 250449,00499,0025026 ene 2018 - 10.000,002501,006,00250 020:15
20:150 250358,00398,0025026 ene 2018 - 10.100,002503,008,00250 020:15
20:150 250263,00303,0025026 ene 2018 - 10.200,002508,0013,00250 020:15
20:150 250178,00208,0025026 ene 2018 - 10.300,0025016,0024,0025018,004520:15
20:15595,0025097,00127,0025026 ene 2018 - 10.400,0025034,0046,0025043,00220:15
20:151052,0025043,0061,0025026 ene 2018 - 10.500,0025072,0090,00250 020:15
20:150 25015,0023,0025026 ene 2018 - 10.600,00250131,00161,00250 020:15
20:150 2503,008,0025026 ene 2018 - 10.700,00250218,00248,00250 020:15
20:150   5,0025026 ene 2018 - 10.800,00250310,00350,00250 020:15
20:150   5,0025026 ene 2018 - 10.900,00250405,00455,00250 020:15
20:150   5,0025026 ene 2018 - 11.000,00250505,00555,00250 020:15
20:150   5,0025026 ene 2018 - 11.100,00250604,00654,00250 020:15
20:150   5,0025026 ene 2018 - 11.200,00250705,00755,00250 020:15
       26 ene 2018 - 11.300,00250797,00857,00250 020:15
20:150 250821,00881,002502 feb 2018 - 9.600,00  5,00250 020:15
20:150 250727,00777,002502 feb 2018 - 9.700,00  5,00250 020:15
20:150 250630,00680,002502 feb 2018 - 9.800,002501,006,00250 020:15
20:150 250535,00585,002502 feb 2018 - 9.900,002503,008,00250 020:15
20:150 250434,00484,002502 feb 2018 - 10.000,002507,0012,00250 020:15
20:150 250346,00386,002502 feb 2018 - 10.100,0025012,0020,00250 020:15
20:150 250258,00298,002502 feb 2018 - 10.200,0025021,0033,00250 020:15
20:150 250179,00209,002502 feb 2018 - 10.300,0025038,0050,00250 020:15
20:150 250109,00139,002502 feb 2018 - 10.400,00167,0080,00250 020:15
20:150 25059,0077,002502 feb 2018 - 10.500,00250101,00131,00250 020:15
20:150 25027,0039,002502 feb 2018 - 10.600,00250167,00197,00250 020:15
20:150 25010,0018,002502 feb 2018 - 10.700,00250244,00284,00250 020:15
20:150 2503,008,002502 feb 2018 - 10.800,00250336,00376,00250 020:15
20:150   5,002502 feb 2018 - 10.900,00250428,00478,00250 020:15
20:150   5,002502 feb 2018 - 11.000,00250525,00575,00250 020:15
20:150   5,002502 feb 2018 - 11.100,00250626,00676,00250 020:15
20:150   5,002502 feb 2018 - 11.200,00250724,00774,00250 020:15
20:150   5,002502 feb 2018 - 11.300,00250816,00876,00250 020:15
20:150   5,002502 feb 2018 - 11.400,00250919,00979,00250 020:15
20:150 250824,00884,002509 feb 2018 - 9.600,002501,006,00250 020:15
20:150 250729,00779,002509 feb 2018 - 9.700,002503,008,00250 020:15
20:150 250636,00686,002509 feb 2018 - 9.800,002505,0010,00250 020:15
20:150 250538,00588,002509 feb 2018 - 9.900,002509,0014,00250 020:15
20:150 250444,00494,002509 feb 2018 - 10.000,0025014,0022,00250 020:15
20:150 250358,00398,002509 feb 2018 - 10.100,0025021,0033,0025032,00120:15
20:150 250271,00311,002509 feb 2018 - 10.200,0025034,0046,00250 020:15
20:150 250196,00226,002509 feb 2018 - 10.300,0025052,0070,00250 020:15
20:150 250127,00157,002509 feb 2018 - 10.400,0025084,00102,00250 020:15
20:150 25078,0096,002509 feb 2018 - 10.500,00250124,00154,00250 020:15
20:150 25041,0059,002509 feb 2018 - 10.600,00250184,00214,00250 020:15
20:150 25021,0029,0019 feb 2018 - 10.700,00250254,00294,00250 020:15
20:150 25010,0018,002509 feb 2018 - 10.800,00250343,00383,00250 020:15
20:150 2504,009,002509 feb 2018 - 10.900,00250433,00483,00250 020:15
20:150 2501,006,002509 feb 2018 - 11.000,00250530,00580,00250 020:15
20:150   5,002509 feb 2018 - 11.100,00250627,00677,00250 020:15
20:150   5,002509 feb 2018 - 11.200,00250728,00778,00250 020:15
20:150   5,002509 feb 2018 - 11.300,00250821,00881,00250 020:15
20:150   5,002509 feb 2018 - 11.400,00250920,00980,00250 020:15
       16 feb 2018 - 9.100,00  11,001 020:15
       16 feb 2018 - 9.200,0051,0011,001 020:15
       16 feb 2018 - 9.300,0052,004,0083,00220:15
       16 feb 2018 - 9.400,0083,005,009 020:15
       16 feb 2018 - 9.500,00135,008,0014 020:15
       16 feb 2018 - 9.600,00135,0010,005111,008020:15
       16 feb 2018 - 9.700,00509,0010,0013110,002020:15
       16 feb 2018 - 9.800,0017,0015,00114,00520:15
20:1580569,00    16 feb 2018 - 9.900,00117,0018,00118,001320:15
20:1513476,00250452,00502,0025016 feb 2018 - 10.000,00224,0026,00125,008020:15
20:150 250364,00404,0025016 feb 2018 - 10.100,0025030,0042,0025238,002120:15
20:1512293,00250281,00321,0025016 feb 2018 - 10.200,00150,0055,00152,003920:15
20:152231,00250209,00239,0025016 feb 2018 - 10.300,001077,0084,0025079,002920:15
20:1533155,001151,00172,0025016 feb 2018 - 10.400,00199,00122,00250108,003920:15
20:1511101,00196,00105,00116 feb 2018 - 10.500,00250139,00156,004154,003520:15
20:155860,00155,0063,00116 feb 2018 - 10.600,00250198,00228,00250233,00320:15
20:151136,00734,0036,00216 feb 2018 - 10.700,00250268,00308,00250 020:15
20:15720,0025115,0022,00116 feb 2018 - 10.800,00250351,00391,00250372,00120:15
20:150 110,0015,00116 feb 2018 - 10.900,00       
20:1599,0011,009,005016 feb 2018 - 11.000,00       
20:150   5,001016 feb 2018 - 11.300,00       
20:150   5,001016 feb 2018 - 11.400,00       
       16 mar 2018 - 7.500,00  256,001 020:15
       16 mar 2018 - 8.000,00111,002,001 020:15
       16 mar 2018 - 8.500,00194,00   020:15
       16 mar 2018 - 8.600,00115,00   020:15
       16 mar 2018 - 8.700,0016,00   020:15
       16 mar 2018 - 8.800,0017,00   020:15
       16 mar 2018 - 8.900,0018,00   020:15
       16 mar 2018 - 9.000,0019,0019,005 020:15
       16 mar 2018 - 9.100,00112,0031,001 020:15
       16 mar 2018 - 9.200,00117,0032,001 020:15
       16 mar 2018 - 9.300,00618,0033,001 020:15
       16 mar 2018 - 9.400,00525,0034,001 020:15
       16 mar 2018 - 9.500,00626,0041,00137,00920:15
20:1510887,00250858,00918,0025016 mar 2018 - 9.600,00141,0048,0025045,001020:15
20:1512785,00250770,00830,0025016 mar 2018 - 9.700,00148,0056,00150,001520:15
20:150 250683,00733,0025016 mar 2018 - 9.800,00160,0073,0025067,00520:15
20:150 250599,00649,0025016 mar 2018 - 9.900,0025069,0087,0025079,001620:15
20:150 250519,00569,0025016 mar 2018 - 10.000,0025086,00104,0025098,003120:15
20:15945 250440,00490,0025016 mar 2018 - 10.100,003103,00120,002120,00720:15
20:150 250368,00408,0025016 mar 2018 - 10.200,001139,00156,00250 50020:15
20:150 250300,00340,0025016 mar 2018 - 10.300,001172,00188,00250181,002120:15
20:152260,00250238,00278,0025016 mar 2018 - 10.400,001200,00228,00250220,00420:15
20:1511190,00250188,00218,0025016 mar 2018 - 10.500,00250236,00276,00250270,00620:15
20:152131,00250140,00170,0025016 mar 2018 - 10.600,00250290,00330,00250325,00220:15
20:15508110,00250101,00131,0025016 mar 2018 - 10.700,00250351,00391,00250 020:15
20:151095,0025075,0093,0025016 mar 2018 - 10.800,00250414,00464,00250 020:15
20:15457,0025052,0070,0025016 mar 2018 - 10.900,00250492,00542,00250 020:15
20:155043,0025036,0045,00216 mar 2018 - 11.000,00250570,00620,00250 020:15
20:150 25023,0035,0025016 mar 2018 - 11.100,00250657,00707,00250704,001320:15
20:150 1010,00  16 mar 2018 - 11.200,00       
       15 jun 2018 - 7.500,00  255,001 020:15
       15 jun 2018 - 7.600,00  17,0011 020:15
       15 jun 2018 - 8.000,00914,00   020:15
       15 jun 2018 - 8.200,00820,00   020:15
       15 jun 2018 - 8.300,00125,00   020:15
       15 jun 2018 - 8.400,00  32,00630,00720:15
       15 jun 2018 - 8.500,00928,0040,005 020:15
       15 jun 2018 - 8.600,0011,0054,0012 020:15
       15 jun 2018 - 8.900,00    60,00220:15
       15 jun 2018 - 9.000,00163,0097,00170,00820:15
       15 jun 2018 - 9.100,00180,0096,00287,00120:15
       15 jun 2018 - 9.200,00495,00109,002101,00120:15
       15 jun 2018 - 9.300,001112,00118,001113,001520:15
       15 jun 2018 - 9.400,001127,00152,001 020:15
       15 jun 2018 - 9.500,0023,00175,001173,00120:15
20:150 250867,00927,0025015 jun 2018 - 9.600,001167,00185,001169,002020:15
20:150 250792,00852,0025015 jun 2018 - 9.700,00250177,00207,00250188,00220:15
20:150 250717,00767,0025015 jun 2018 - 9.800,00250203,00233,00250 020:15
20:150 250648,00698,0025015 jun 2018 - 9.900,00250226,00266,00250 020:15
20:150 250575,00625,0025015 jun 2018 - 10.000,00250255,00295,00250 020:15
20:150 250512,00562,0025015 jun 2018 - 10.100,00250288,00328,00250294,00120:15
20:150 250447,00497,0025015 jun 2018 - 10.200,00250328,00368,00250 020:15
20:150 250396,00436,0025015 jun 2018 - 10.300,00250368,00404,003395,00320:15
20:150 250341,00381,0025015 jun 2018 - 10.400,00250409,00459,00250434,00220:15
20:151.500 250290,00330,0025015 jun 2018 - 10.500,00250458,00508,00250 020:15
20:151260,00250246,00286,0025015 jun 2018 - 10.600,00250515,00540,001545,00120:15
20:152219,00250210,00235,00115 jun 2018 - 10.700,00250572,00622,00250 020:15
20:151183,00250174,00204,0025015 jun 2018 - 10.800,00250640,00690,00250660,00520:15
20:150 250142,00172,0025015 jun 2018 - 10.900,00250706,00756,00250 020:15
20:151128,00250114,00125,00515 jun 2018 - 11.000,00250772,00832,00250 020:15
20:150 25091,00121,0025015 jun 2018 - 11.100,00250849,00909,00250 020:15
20:150 25076,0094,0025015 jun 2018 - 11.200,00250929,00989,00250 020:15
20:150 25059,0072,00415 jun 2018 - 11.300,002501.012,001.072,00250 020:15
20:150 25046,0064,0025015 jun 2018 - 11.400,002501.099,001.159,00250 020:15
20:150 131,0061,001415 jun 2018 - 11.500,00       
20:150 125,0035,001015 jun 2018 - 11.600,00       
20:150 117,00  15 jun 2018 - 11.700,00       
       21 sep 2018 - 7.000,00115,00   020:15
       21 sep 2018 - 7.500,00  39,009 020:15
       21 sep 2018 - 7.800,00  53,0011 020:15
       21 sep 2018 - 7.900,00  59,009 020:15
       21 sep 2018 - 8.100,00160,0070,001 020:15
       21 sep 2018 - 8.200,00963,00  68,00120:15
       21 sep 2018 - 8.500,00199,00   020:15
       21 sep 2018 - 8.900,00  189,001 020:15
       21 sep 2018 - 9.000,001169,00183,001 020:15
       21 sep 2018 - 9.200,002190,00229,001210,00420:15
       21 sep 2018 - 9.400,00  272,001255,00320:15
       21 sep 2018 - 9.500,00    291,00320:15
20:150 250908,00968,0025021 sep 2018 - 9.600,00250292,00332,00250 020:15
20:150 250839,00899,0025021 sep 2018 - 9.700,00250323,00363,00250 020:15
20:150 250769,00829,0025021 sep 2018 - 9.800,00250353,00393,00250 020:15
20:150 250710,00760,0025021 sep 2018 - 9.900,00250388,00428,00250405,001020:15
20:150 250649,00699,0025021 sep 2018 - 10.000,00250422,00451,003453,0020020:15
20:150 250586,00636,0025021 sep 2018 - 10.100,00250459,00509,00250 020:15
20:150 250531,00581,0025021 sep 2018 - 10.200,00250505,00555,00250 020:15
20:150 250474,00524,0025021 sep 2018 - 10.300,00250548,00598,00250 020:15
20:150 250426,00476,0025021 sep 2018 - 10.400,00250599,00649,00250 020:15
20:150 250381,00421,0025021 sep 2018 - 10.500,00250649,00699,00250 020:15
20:150 250339,00379,0025021 sep 2018 - 10.600,00250705,00755,00250 020:15
20:150 250296,00336,0025021 sep 2018 - 10.700,00250761,00821,00250 020:15
20:150 250257,00297,0025021 sep 2018 - 10.800,00250820,00880,00250860,001020:15
20:150 250226,00266,0025021 sep 2018 - 10.900,00250887,00947,00250 020:15
20:1510205,00250197,00224,00121 sep 2018 - 11.000,00250958,001.018,00250 020:15
20:150 250168,00198,0025021 sep 2018 - 11.100,002501.032,001.092,00250 020:15
20:150 250144,00174,0025021 sep 2018 - 11.200,002501.105,001.165,00250 020:15
20:150 250121,00151,0025021 sep 2018 - 11.300,002501.184,001.244,00250 020:15
20:153115,00250100,00120,00121 sep 2018 - 11.400,002501.260,001.320,00250 020:15
       21 dic 2018 - 7.000,00932,0045,00136,00720:15
       21 dic 2018 - 7.500,00  255,001 020:15
       21 dic 2018 - 7.700,00  103,001 020:15
       21 dic 2018 - 8.000,00  120,0020 020:15
       21 dic 2018 - 8.100,00    115,003020:15
       21 dic 2018 - 8.500,0020155,00184,001170,00320:15
       21 dic 2018 - 9.000,00  295,0020 020:15
       21 dic 2018 - 9.200,0012290,00  320,00120:15
       21 dic 2018 - 9.300,00  375,001315,00820:15
20:150 250948,001.008,0025021 dic 2018 - 9.600,00250419,00469,00250438,00220:15
20:150 250884,00944,0025021 dic 2018 - 9.700,00250450,00500,00250478,00120:15
20:150 250821,00881,0025021 dic 2018 - 9.800,00250488,00525,001500,00120:15
20:150 250757,00810,00121 dic 2018 - 9.900,00250528,00564,001 020:15
20:150 250705,00755,0025021 dic 2018 - 10.000,00250566,00616,00250 020:15
20:150 250645,00695,0025021 dic 2018 - 10.100,00250611,00661,00250 020:15
20:150 250593,00643,0025021 dic 2018 - 10.200,00250659,00709,00250 020:15
20:150 250537,00587,0025021 dic 2018 - 10.300,00250704,00754,00250699,00120:15
20:150 250491,00541,0025021 dic 2018 - 10.400,00250751,00811,00250 020:15
20:150 2450,00482,00121 dic 2018 - 10.500,00250807,00867,00250 020:15
20:150 250401,00451,0025021 dic 2018 - 10.600,00250864,00924,00250 020:15
20:150 250362,00402,0025021 dic 2018 - 10.700,00250920,00980,00250950,00120:15
20:150 250326,00366,0025021 dic 2018 - 10.800,00250983,001.043,00250 020:15
20:150 250288,00328,0025021 dic 2018 - 10.900,002501.045,001.105,00250 020:15
20:150 250256,00292,00121 dic 2018 - 11.000,002501.113,001.173,00250 020:15
20:150 250226,00266,0025121 dic 2018 - 11.100,002501.183,001.243,00250 020:15
20:150 250203,00227,00121 dic 2018 - 11.200,002501.254,001.314,00250 020:15
20:150 250177,00204,00121 dic 2018 - 11.300,002501.330,001.390,00250 020:15
20:151165,00250152,00182,0025021 dic 2018 - 11.400,002501.406,001.466,00250 020:15
20:150   152,00121 dic 2018 - 11.500,00       
20:1550119,001103,00133,00121 dic 2018 - 11.600,00       
20:150 193,00112,002521 dic 2018 - 11.700,00       
       21 dic 2018 - 12.000,0011.500,00   020:15
20:150   82,00121 dic 2018 - 12.100,00       
20:1510049,00130,0052,005021 dic 2018 - 12.200,00       
20:150 1924,0032,00121 dic 2018 - 12.500,00       
20:150   100,007121 dic 2018 - 14.000,00       
20:150 250984,001.044,0025015 mar 2019 - 9.600,00250514,00564,00250 020:15
20:150 250922,00982,0025015 mar 2019 - 9.700,00250553,00603,00250 020:15
20:150 250857,00917,0025015 mar 2019 - 9.800,00250593,00643,00250 020:15
20:150 250800,00860,0025015 mar 2019 - 9.900,00250631,00681,00250 020:15
20:150 250745,00795,0025015 mar 2019 - 10.000,00250676,00726,00250 020:15
20:150 250693,00743,0025015 mar 2019 - 10.100,00250720,00770,00250 020:15
20:150 250642,00692,0025015 mar 2019 - 10.200,00250768,00828,00250 020:15
20:150 250588,00638,0025015 mar 2019 - 10.300,00250814,00874,00250 020:15
20:150 250542,00592,0025015 mar 2019 - 10.400,00250867,00927,00250 020:15
20:150 250494,00544,0025015 mar 2019 - 10.500,00250925,00985,00250 020:15
20:150 250452,00502,0025015 mar 2019 - 10.600,00250978,001.038,00250 020:15
20:150 250411,00461,0025015 mar 2019 - 10.700,002501.041,001.101,00250 020:15
20:150 250380,00420,0025015 mar 2019 - 10.800,002501.104,001.164,00250 020:15
20:150 250342,00382,0025015 mar 2019 - 10.900,002501.166,001.226,00250 020:15
20:150 250310,00350,0025015 mar 2019 - 11.000,002501.233,001.293,00250 020:15
20:150 250281,00321,0025015 mar 2019 - 11.100,002501.303,001.363,00250 020:15
20:150 250250,00290,0025015 mar 2019 - 11.200,002501.374,001.434,00250 020:15
20:150 250226,00266,0025015 mar 2019 - 11.300,002501.447,001.507,00250 020:15
20:151203,00250203,00233,0025015 mar 2019 - 11.400,002501.523,001.583,00250 020:15
20:150 5017,00300,0010020 dic 2019 - 16.000,00       
       16 dic 2022 - 7.000,005010,00   020:15
 6.387Total Volume1.887 
TIME SPREAD 19/01/2018
ExpirationBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
19/ene/18    38,0035720,0040,0020,0028,1020:15
16/feb/1850-3,00   0    20:15
Total Volume357 

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