Financial Derivatives

MINI IBEX

FUTURES 16/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
20 jul 2018Cash39.720,009.740,0039.735,004.3359.745,009.780,009.690,009.727,3020:15
17 ago 2018Cash29.705,009.720,0019.705,001.9259.705,009.755,009.675,009.703,0020:15
21 sep 2018Cash19.680,009.705,0019.735,0049.735,009.735,009.690,009.700,0020:15
21 dic 2018Cash  9.790,0019.630,0019.630,009.630,009.630,009.622,0020:15
Total Volume6.265 
EUROPEAN OPTIONS 16/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       20 jul 2018 - 8.300,00  1,001 020:15
       20 jul 2018 - 9.000,00  4,001 020:15
20:152550,00    20 jul 2018 - 9.200,00       
20:151430,00    20 jul 2018 - 9.300,00502,003,0010 020:15
20:150 1266,00  20 jul 2018 - 9.400,0013,0010,0026,001020:15
20:150 250211,00241,0025020 jul 2018 - 9.500,002507,0012,002509,001220:15
20:1524145,00250122,00152,0025020 jul 2018 - 9.600,0025117,0025,0025018,001.93020:15
20:154463,0025053,0065,00120 jul 2018 - 9.700,0025041,0059,0025043,001920:15
20:154820,00119,0023,0025020 jul 2018 - 9.800,0025091,00121,0025081,002420:15
20:15315,0034,0013,00120 jul 2018 - 9.900,001150,00   020:15
20:1534,00151,004,00120 jul 2018 - 10.000,00    240,001020:15
20:150 11,0011,00120 jul 2018 - 10.100,001286,00   020:15
20:150   2,00120 jul 2018 - 10.200,00    485,00220:15
20:150   11,00120 jul 2018 - 10.300,00    585,00120:15
20:150   11,00120 jul 2018 - 10.400,001538,00   020:15
20:150   11,00120 jul 2018 - 10.500,00       
20:150   11,00120 jul 2018 - 10.600,00       
20:150   11,00120 jul 2018 - 10.700,00       
20:150   11,00120 jul 2018 - 10.800,00       
20:150   11,00120 jul 2018 - 10.900,00       
20:150   11,00120 jul 2018 - 11.000,00       
20:150   11,00120 jul 2018 - 11.100,00       
20:150   11,00120 jul 2018 - 11.200,00       
20:150   11,00120 jul 2018 - 11.300,00       
20:150   11,00120 jul 2018 - 11.500,00       
20:150 250785,00845,0025027 jul 2018 - 8.900,00  5,00250 020:15
20:150 250691,00741,0025027 jul 2018 - 9.000,002501,006,00250 020:15
20:150 250592,00642,0025027 jul 2018 - 9.100,002502,007,00250 020:15
20:150 250495,00545,0025027 jul 2018 - 9.200,002505,0010,00250 020:15
20:150 250401,00451,0025027 jul 2018 - 9.300,002509,0014,00250 020:15
20:150 250311,00351,0025027 jul 2018 - 9.400,0025014,0022,00250 020:15
20:150 250226,00266,0025027 jul 2018 - 9.500,0025024,0036,00250 020:15
20:151156,00250147,00177,0025027 jul 2018 - 9.600,0025041,0059,00250 020:15
20:150 25087,00105,0025027 jul 2018 - 9.700,0025073,0091,00250 020:15
20:15170,0025039,0051,0025027 jul 2018 - 9.800,00250118,00148,00250115,00120:15
20:15127,0025014,0022,0025027 jul 2018 - 9.900,00250190,00220,00250 020:15
20:150 2503,008,0025027 jul 2018 - 10.000,00250274,00314,00250 020:15
20:150   5,0025027 jul 2018 - 10.100,00250370,00410,00250 020:15
20:150   5,0025027 jul 2018 - 10.200,00250464,00514,00250 020:15
20:150   5,0025027 jul 2018 - 10.300,00250563,00613,00250 020:15
20:150   5,0025027 jul 2018 - 10.400,00250663,00713,00250 020:15
20:150   5,0025027 jul 2018 - 10.500,00250758,00818,00250724,00120:15
20:150 250768,00828,002503 ago 2018 - 8.900,002503,008,00250 020:15
20:150 250675,00725,002503 ago 2018 - 9.000,002505,0010,00250 020:15
20:150 250578,00628,002503 ago 2018 - 9.100,002509,0014,00250 020:15
20:150 250483,00533,002503 ago 2018 - 9.200,0025012,0020,00250 020:15
20:150 250396,00436,002503 ago 2018 - 9.300,0025019,0027,00250 020:15
20:150 250307,00347,002503 ago 2018 - 9.400,0025029,0041,00250 020:15
20:150 250226,00266,002503 ago 2018 - 9.500,0025043,0061,00250 020:15
20:150 250154,00184,002503 ago 2018 - 9.600,0025068,0086,00250 020:15
20:150 25091,00121,002503 ago 2018 - 9.700,0025099,00129,00250 020:15
20:150 25050,0068,002503 ago 2018 - 9.800,00250152,00182,00250 020:15
20:150 25022,0034,002503 ago 2018 - 9.900,00250219,00249,00250 020:15
20:150 25010,0018,002503 ago 2018 - 10.000,00250300,00340,00250 020:15
20:150 2503,008,002503 ago 2018 - 10.100,00250393,00433,00250 020:15
20:150   5,002503 ago 2018 - 10.200,00250486,00536,00250 020:15
20:150   5,002503 ago 2018 - 10.300,00250585,00635,00250 020:15
20:150   5,002503 ago 2018 - 10.400,00250684,00734,00250 020:15
20:150   5,002503 ago 2018 - 10.500,00250779,00839,00250 020:15
20:150 250770,00830,0025010 ago 2018 - 8.900,002506,0011,00250 020:15
20:150 250678,00728,0025010 ago 2018 - 9.000,002509,0014,00250 020:15
20:150 250583,00633,0025010 ago 2018 - 9.100,0025013,0021,00250 020:15
20:150 250490,00540,0025010 ago 2018 - 9.200,0025020,0028,00250 020:15
20:150 250401,00451,0025010 ago 2018 - 9.300,0025028,0040,00250 020:15
20:150 250319,00359,0025010 ago 2018 - 9.400,0025041,0059,00250 020:15
20:150 250239,00279,0025010 ago 2018 - 9.500,0025059,0077,00250 020:15
20:150 250172,00202,0025010 ago 2018 - 9.600,0025087,00105,00250 020:15
20:150 250111,00141,0025010 ago 2018 - 9.700,00250120,00150,00250 020:15
20:150 25068,0086,0025010 ago 2018 - 9.800,00250171,00201,00250 020:15
20:150 25037,0049,0025010 ago 2018 - 9.900,00250232,00272,00250 020:15
20:150 25018,0026,0025010 ago 2018 - 10.000,00250311,00351,00250 020:15
20:150 2508,0013,0025010 ago 2018 - 10.100,00250399,00439,00250 020:15
20:150 2502,007,0025010 ago 2018 - 10.200,00250489,00539,00250 020:15
20:150   5,0025010 ago 2018 - 10.300,00250586,00636,00250 020:15
20:150   5,0025010 ago 2018 - 10.400,00250685,00735,00250 020:15
20:150   5,0025010 ago 2018 - 10.500,00250780,00840,00250 020:15
       17 ago 2018 - 8.600,0011,00   020:15
       17 ago 2018 - 8.700,0014,00   020:15
       17 ago 2018 - 8.800,0026,00   020:15
       17 ago 2018 - 8.900,0049,00   020:15
       17 ago 2018 - 9.000,00212,0020,0010 020:15
20:150 250591,00641,0025017 ago 2018 - 9.100,0025021,0025,006 020:15
20:150 250499,00549,0025017 ago 2018 - 9.200,0025028,0037,00529,00120:15
20:151450,00250411,00461,0025017 ago 2018 - 9.300,0025040,0048,001035,00120:15
20:150 250332,00372,0025017 ago 2018 - 9.400,0025053,0071,0025051,001720:15
20:150 250254,00294,0025017 ago 2018 - 9.500,0025075,0093,0025070,00220:15
20:152230,00250188,00218,0025017 ago 2018 - 9.600,0025099,00122,00199,00220:15
20:1512153,001137,00157,0025017 ago 2018 - 9.700,00250137,00167,00250136,00320:15
20:1510101,00188,00101,0025017 ago 2018 - 9.800,00250187,00217,00250 020:15
20:15760,0025046,0064,0025017 ago 2018 - 9.900,00250245,00285,00250 020:15
20:151230,00227,0036,0025017 ago 2018 - 10.000,00250320,00360,00250 020:15
20:150 115,0020,0025017 ago 2018 - 10.100,00250401,00451,00250432,00120:15
20:150 17,0013,00117 ago 2018 - 10.200,00    513,00120:15
20:150 34,009,00117 ago 2018 - 10.300,00       
20:1513,00    17 ago 2018 - 10.400,00       
20:150 12,00  17 ago 2018 - 10.500,00       
       21 sep 2018 - 7.600,0012,00   020:15
       21 sep 2018 - 8.000,0014,00   020:15
       21 sep 2018 - 8.100,0015,00   020:15
       21 sep 2018 - 8.200,0018,0018,00111,00120:15
       21 sep 2018 - 8.300,00111,00   020:15
       21 sep 2018 - 8.400,001312,00   020:15
       21 sep 2018 - 8.500,00115,0030,001 020:15
       21 sep 2018 - 8.600,00119,0038,001 020:15
       21 sep 2018 - 8.700,00125,0044,001 020:15
       21 sep 2018 - 8.800,00132,0050,001 020:15
20:150 250799,00859,0025021 sep 2018 - 8.900,0025039,0051,0025038,00120:15
20:150 250714,00764,0025021 sep 2018 - 9.000,0025046,0064,00250 020:15
20:150 250627,00677,0025021 sep 2018 - 9.100,0025058,0076,0025058,00120:15
20:150 250542,00592,0025021 sep 2018 - 9.200,0025074,0092,0025076,00120:15
20:150 250461,00511,0025021 sep 2018 - 9.300,0025091,00121,0025096,00120:15
20:150 250388,00428,0025021 sep 2018 - 9.400,00250109,00139,00250115,00220:15
20:150 250316,00356,0025021 sep 2018 - 9.500,00250137,00167,00250151,00120:15
20:150 250256,00288,0025021 sep 2018 - 9.600,00250172,00198,00250170,00120:15
20:150 250196,00226,0025021 sep 2018 - 9.700,00250212,00242,00250210,00220:15
20:150 250146,00175,0025021 sep 2018 - 9.800,00250259,00291,00250 020:15
20:15400 250101,00131,0025021 sep 2018 - 9.900,00250313,00353,00251310,00120:15
20:15480,00178,0091,0025921 sep 2018 - 10.000,00250379,00419,00250388,00620:15
20:15258,00156,0064,0025021 sep 2018 - 10.100,00250447,00497,00250 020:15
20:150 25031,0043,0025121 sep 2018 - 10.200,00250528,00578,00250 020:15
20:150 25020,0028,0025021 sep 2018 - 10.300,00250615,00665,00250 020:15
20:15115,00110,0035,00121 sep 2018 - 10.400,00       
20:150 18,0020,00121 sep 2018 - 10.500,00       
20:150 14,00  21 sep 2018 - 10.600,00       
20:150   32,00121 sep 2018 - 11.200,00       
       21 dic 2018 - 6.500,0064,00   020:15
       21 dic 2018 - 7.000,0014,00   020:15
       21 dic 2018 - 7.100,0015,00   020:15
       21 dic 2018 - 7.200,0016,00   020:15
       21 dic 2018 - 7.300,0018,00   020:15
       21 dic 2018 - 7.400,001012,00   020:15
       21 dic 2018 - 7.500,001014,00   020:15
       21 dic 2018 - 7.600,00113,00   020:15
       21 dic 2018 - 7.700,00116,00   020:15
       21 dic 2018 - 7.800,00420,0028,002 020:15
       21 dic 2018 - 7.900,00124,00   020:15
       21 dic 2018 - 8.000,00128,00   020:15
       21 dic 2018 - 8.100,00134,00   020:15
       21 dic 2018 - 8.200,00141,00   020:15
       21 dic 2018 - 8.300,00149,00   020:15
       21 dic 2018 - 8.400,00157,00   020:15
       21 dic 2018 - 8.500,00167,00   020:15
       21 dic 2018 - 8.600,00179,00111,001 020:15
       21 dic 2018 - 8.700,00196,00126,001 020:15
       21 dic 2018 - 8.800,001107,00145,001 020:15
20:150 250812,00872,0025021 dic 2018 - 8.900,00250129,00154,001 020:15
20:150 250737,00787,0025021 dic 2018 - 9.000,001151,00180,00250 020:15
20:150 250660,00710,0025021 dic 2018 - 9.100,00251173,00203,00250 020:15
20:150 250586,00636,0025021 dic 2018 - 9.200,00250199,00229,00250 020:15
20:150 250516,00566,0025021 dic 2018 - 9.300,00250226,00266,00250 020:15
20:150 250449,00499,0025021 dic 2018 - 9.400,00250257,00297,00250 020:15
20:150 250391,00431,0025021 dic 2018 - 9.500,00250295,00318,0015305,00720:15
20:151385,00250333,00373,0025021 dic 2018 - 9.600,00250337,00377,00250349,00120:15
20:151325,00250279,00319,0025021 dic 2018 - 9.700,00250384,00424,00250 020:15
20:150 250231,00271,0025021 dic 2018 - 9.800,00250430,00480,00250 020:15
20:150 250193,00223,0025021 dic 2018 - 9.900,00250487,00537,00250 020:15
20:152188,00250154,00184,0025021 dic 2018 - 10.000,00250549,00599,00250 020:15
20:151139,001125,00150,00121 dic 2018 - 10.100,00250617,00667,00250 020:15
20:151115,001103,00124,0025021 dic 2018 - 10.200,00250689,00739,00250 020:15
20:15395,0025076,0094,0025021 dic 2018 - 10.300,00250761,00821,00250 020:15
20:150 158,0075,0025021 dic 2018 - 10.400,00250842,00902,00250 020:15
20:150 143,0060,0025021 dic 2018 - 10.500,00250927,00987,00250 020:15
20:150 132,0053,00121 dic 2018 - 10.600,00       
20:150 121,0041,00121 dic 2018 - 10.700,00151.095,00  1.095,001520:15
20:150 118,0032,00121 dic 2018 - 10.800,00       
20:150 110,0025,00121 dic 2018 - 10.900,00       
20:150   100,00421 dic 2018 - 11.000,00       
20:150   14,00121 dic 2018 - 11.200,00       
20:150   95,004021 dic 2018 - 12.000,00       
20:150   10,00121 dic 2018 - 12.300,00       
       15 mar 2019 - 6.800,00  26,002 020:15
       15 mar 2019 - 7.500,00129,00   020:15
       15 mar 2019 - 7.600,00134,00   020:15
       15 mar 2019 - 7.700,00140,00   020:15
       15 mar 2019 - 7.800,00146,00   020:15
       15 mar 2019 - 7.900,00153,00   020:15
       15 mar 2019 - 8.000,00161,00   020:15
       15 mar 2019 - 8.100,00171,00   020:15
       15 mar 2019 - 8.200,00182,00   020:15
       15 mar 2019 - 8.300,00197,00   020:15
       15 mar 2019 - 8.400,001110,00   020:15
       15 mar 2019 - 8.500,001125,00   020:15
       15 mar 2019 - 8.600,001139,00  160,00220:15
       15 mar 2019 - 8.700,001160,00   020:15
       15 mar 2019 - 8.800,001185,00219,001 020:15
20:150 250827,00887,0025015 mar 2019 - 8.900,00250221,00245,001 020:15
20:150 250753,00813,0025015 mar 2019 - 9.000,00250242,00282,00250 020:15
20:150 250686,00736,0025015 mar 2019 - 9.100,00250271,00311,00250 020:15
20:150 250617,00667,0025015 mar 2019 - 9.200,00250302,00342,00250 020:15
20:150 250551,00601,0025015 mar 2019 - 9.300,00250337,00377,00250 020:15
20:150 250489,00539,0025015 mar 2019 - 9.400,00250375,00415,00250 020:15
20:150 250430,00480,0025015 mar 2019 - 9.500,00250411,00461,00250 020:15
20:150 250380,00420,0025015 mar 2019 - 9.600,00250457,00507,00250 020:15
20:150 250329,00369,0025015 mar 2019 - 9.700,00250506,00556,00250 020:15
20:150 250281,00321,0025015 mar 2019 - 9.800,00250559,00609,00250 020:15
20:150 250238,00278,0025015 mar 2019 - 9.900,00250616,00666,00250 020:15
20:150 250204,00234,0025015 mar 2019 - 10.000,0030680,00696,001 020:15
20:151200,00250169,00199,0025015 mar 2019 - 10.100,00250743,00793,00250 020:15
20:150 1148,00169,0025015 mar 2019 - 10.200,00250808,00868,00250 020:15
20:151130,00250112,00142,0025215 mar 2019 - 10.300,00250881,00941,00250 020:15
20:151115,0025091,00120,00115 mar 2019 - 10.400,00250959,001.019,00250 020:15
20:15186,0025076,0091,00115 mar 2019 - 10.500,002501.039,001.099,00250 020:15
20:15168,00161,00  15 mar 2019 - 10.600,00       
20:150 146,00  15 mar 2019 - 10.700,00       
20:150 134,00  15 mar 2019 - 10.800,00       
20:150 125,00  15 mar 2019 - 10.900,00       
       21 jun 2019 - 6.700,00  51,002 020:15
20:150 250810,00870,0025021 jun 2019 - 8.900,00250335,00368,001 020:15
20:150 250747,00797,0025021 jun 2019 - 9.000,00250368,00408,00250 020:15
20:150 250681,00731,0025021 jun 2019 - 9.100,00250401,00451,00250 020:15
20:150 250619,00669,0025021 jun 2019 - 9.200,00250436,00486,00250 020:15
20:150 250559,00609,0025021 jun 2019 - 9.300,00250476,00526,00250 020:15
20:150 250502,00552,0025021 jun 2019 - 9.400,00250520,00570,00250 020:15
20:151505,00250449,00499,0025021 jun 2019 - 9.500,00250567,00617,00250 020:15
20:150 250401,00451,0025021 jun 2019 - 9.600,00250617,00667,00250 020:15
20:150 250357,00397,0025021 jun 2019 - 9.700,00250671,00721,00250 020:15
20:150 250313,00353,0025021 jun 2019 - 9.800,00250728,00778,00250 020:15
20:150 250273,00313,0025021 jun 2019 - 9.900,00250783,00843,00250 020:15
20:150 250236,00276,0025021 jun 2019 - 10.000,00250847,00907,00250 020:15
20:150 250208,00238,0025021 jun 2019 - 10.100,00250914,00974,00250 020:15
20:150 250178,00208,0025021 jun 2019 - 10.200,00250985,001.045,00250 020:15
20:150 250151,00181,0025021 jun 2019 - 10.300,002501.058,001.118,00250 020:15
20:150 250127,00157,0025021 jun 2019 - 10.400,002501.135,001.195,00250 020:15
20:150 250106,00136,0025021 jun 2019 - 10.500,002501.215,001.275,00250 020:15
20:150   69,002021 jun 2019 - 12.500,00       
20:150 250829,00889,0025020 sep 2019 - 8.900,00250424,00474,00250 020:15
20:150 250765,00825,0025020 sep 2019 - 9.000,00250461,00511,00250 020:15
20:150 250709,00759,0025020 sep 2019 - 9.100,00250500,00550,00250 020:15
20:150 250650,00700,0025020 sep 2019 - 9.200,00250542,00592,00250 020:15
20:150 250594,00644,0025020 sep 2019 - 9.300,00250586,00636,00250 020:15
20:150 250541,00591,0025020 sep 2019 - 9.400,00250633,00683,00250 020:15
20:150 250490,00540,0025020 sep 2019 - 9.500,00250683,00733,00250 020:15
20:150 250443,00493,0025020 sep 2019 - 9.600,00250736,00786,00250 020:15
20:150 250401,00451,0025020 sep 2019 - 9.700,00250787,00847,00250 020:15
20:150 250361,00401,0025020 sep 2019 - 9.800,00250846,00906,00250 020:15
20:150 250322,00362,0025020 sep 2019 - 9.900,00250908,00968,00250 020:15
20:150 250286,00326,0025020 sep 2019 - 10.000,00250972,001.032,00250 020:15
20:150 250253,00293,0025020 sep 2019 - 10.100,002501.040,001.100,00250 020:15
20:150 250226,00266,0025020 sep 2019 - 10.200,002501.110,001.170,00250 020:15
20:150 250200,00230,0025020 sep 2019 - 10.300,002501.183,001.243,00250 020:15
20:150 250175,00205,0025020 sep 2019 - 10.400,002501.259,001.319,00250 020:15
20:150 250153,00183,0025020 sep 2019 - 10.500,002501.337,001.397,00250 020:15
20:150 250833,00893,0025020 dic 2019 - 8.900,00250529,00579,00250 020:15
20:150 250773,00833,0025020 dic 2019 - 9.000,00250570,00620,00250 020:15
20:150 250721,00771,0025020 dic 2019 - 9.100,00250613,00663,00250 020:15
20:150 250666,00716,0025020 dic 2019 - 9.200,00250659,00709,00250 020:15
20:150 250614,00664,0025020 dic 2019 - 9.300,00250708,00758,00250 020:15
20:150 250564,00614,0025020 dic 2019 - 9.400,00250753,00813,00250 020:15
20:150 250517,00567,0025020 dic 2019 - 9.500,00250807,00867,00250 020:15
20:150 250472,00522,0025020 dic 2019 - 9.600,00250863,00923,00250 020:15
20:150 250430,00480,0025020 dic 2019 - 9.700,00250922,00982,00250 020:15
20:150 250396,00436,0025020 dic 2019 - 9.800,00250983,001.043,00250 020:15
20:150 250359,00399,0025020 dic 2019 - 9.900,002501.047,001.107,00250 020:15
20:150 250325,00365,0025020 dic 2019 - 10.000,002501.114,001.174,00250 020:15
20:150 250293,00333,0025020 dic 2019 - 10.100,002501.182,001.242,00250 020:15
20:150 250264,00304,0025020 dic 2019 - 10.200,002501.254,001.314,00250 020:15
20:150 250236,00276,0025020 dic 2019 - 10.300,002501.327,001.387,00250 020:15
20:150 250216,00246,0025020 dic 2019 - 10.400,002501.403,001.463,00250 020:15
20:150 250194,00224,0025020 dic 2019 - 10.500,002501.481,001.541,00250 020:15
20:150   60,001020 dic 2019 - 16.000,00       
       18 dic 2020 - 7.700,0010400,00   020:15
 623Total Volume2.081 
TIME SPREAD 16/07/2018
ExpirationBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
20/jul/182222,0022,50122,0012320,5023,0020,5024,3020:15
20/jul/18217,5036,003 0   27,3020:15
Total Volume123 

Data Delayed not more than 15 minutes.

Copyright® Bolsas y Mercados Españoles 2018
[ http://www.meff.es ]