Financial Derivatives

GAS NATURAL

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
20,0700-0,2000>-0,9920,270020,340020,060020,270023/01/201812:49
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical5020,0520,1010 0   20,2713:00
Total Volume0 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 254,374,822516 feb 2018 - 15,50  0,1525 013:00
13:000 253,874,322516 feb 2018 - 16,00  0,1525 013:00
13:000 253,373,822516 feb 2018 - 16,50  0,1525 013:00
13:000 252,873,322516 feb 2018 - 17,00  0,1525 013:00
13:000 252,382,832516 feb 2018 - 17,50  0,1525 013:00
13:000 251,972,222516 feb 2018 - 18,00250,010,1525 013:00
13:000 251,501,752516 feb 2018 - 18,50500,010,1525 013:00
13:000 251,071,322516 feb 2018 - 19,00250,060,1825 013:00
13:000 250,700,892516 feb 2018 - 19,50250,160,2525 013:00
13:000 500,400,555016 feb 2018 - 20,00250,330,4625 013:00
13:000 250,090,162516 feb 2018 - 21,00250,941,15250,93813:00
13:000 250,010,152516 feb 2018 - 22,00251,822,0725 013:00
13:000   0,152516 feb 2018 - 23,00252,683,1325 013:00
13:000   0,152516 feb 2018 - 24,00253,694,1425 013:00
13:000 254,394,842516 mar 2018 - 15,50  0,1525 013:00
13:000 253,884,332516 mar 2018 - 16,0010,010,1525 013:00
13:000 253,403,852516 mar 2018 - 16,50  0,1525 013:00
13:000 252,913,362516 mar 2018 - 17,00  0,1525 013:00
13:000 252,412,862516 mar 2018 - 17,50250,010,1525 013:00
13:000 252,052,502516 mar 2018 - 18,00250,040,1625 013:00
13:000 251,581,832516 mar 2018 - 18,50250,100,2125 013:00
13:000 251,201,412516 mar 2018 - 19,00500,180,2725 013:00
13:000 250,851,032516 mar 2018 - 19,50250,320,4125 013:00
13:000 250,570,722516 mar 2018 - 20,00250,510,6325 013:00
13:000 250,210,312516 mar 2018 - 21,00251,081,2725 013:00
13:000 500,010,165016 mar 2018 - 22,00251,872,1225 013:00
13:000 250,010,152516 mar 2018 - 23,00252,713,1625 013:00
13:000   0,152516 mar 2018 - 24,00253,704,1525 013:00
13:000 253,393,842520 abr 2018 - 16,50250,010,1525 013:00
13:000 252,913,362520 abr 2018 - 17,00250,010,1525 013:00
13:000 252,442,892520 abr 2018 - 17,50250,010,1625 013:00
13:000 252,032,482520 abr 2018 - 18,00250,120,2125 013:00
13:000 251,651,902520 abr 2018 - 18,50250,200,2825 013:00
13:000 251,281,532520 abr 2018 - 19,00250,310,3925 013:00
13:000 250,991,182520 abr 2018 - 19,50250,460,5625 013:00
13:000 250,690,892520 abr 2018 - 20,00250,620,8225 013:00
13:000 250,310,432520 abr 2018 - 21,00251,191,4125 013:00
13:000 500,080,235020 abr 2018 - 22,00251,942,1925 013:00
13:000 500,010,152520 abr 2018 - 23,00252,763,2125 013:00
13:000 250,010,152520 abr 2018 - 24,00253,734,1825 013:00
13:000 254,404,852515 jun 2018 - 15,50250,010,1525 013:00
13:000 253,924,372515 jun 2018 - 16,00250,010,1525 013:00
13:000 253,443,892515 jun 2018 - 16,50250,010,1625 013:00
13:000 252,973,422515 jun 2018 - 17,00250,040,1925 013:00
13:000 252,532,982515 jun 2018 - 17,50250,100,2525 013:00
13:000 252,082,532515 jun 2018 - 18,00250,250,3125 013:00
13:000 251,792,042515 jun 2018 - 18,50250,360,4025 013:00
13:000 251,461,662515 jun 2018 - 19,00250,490,5425 013:00
13:000 251,181,332515 jun 2018 - 19,50250,620,7325 013:00
13:000 250,901,042515 jun 2018 - 20,00250,830,9625 013:00
13:000 250,500,602515 jun 2018 - 21,00251,381,5625 013:00
13:000 500,220,322515 jun 2018 - 22,00252,012,4625 013:00
13:000 500,060,215015 jun 2018 - 23,00252,843,2925 013:00
13:000 500,010,152515 jun 2018 - 24,00253,774,2225 013:00
13:000 254,404,852521 sep 2018 - 15,50250,120,2725 013:00
13:000 253,934,382521 sep 2018 - 16,00250,170,3225 013:00
13:000 253,443,892521 sep 2018 - 16,50250,240,3925 013:00
13:000 252,983,432521 sep 2018 - 17,00250,370,4825 013:00
13:000 252,542,992521 sep 2018 - 17,50250,490,6125 013:00
13:000 252,132,582521 sep 2018 - 18,00250,630,7725 013:00
13:000 251,882,102521 sep 2018 - 18,50250,810,9625 013:00
13:000 251,531,742521 sep 2018 - 19,00251,021,1925 013:00
13:000 251,311,432521 sep 2018 - 19,50251,261,4550 013:00
13:000 251,031,152521 sep 2018 - 20,00251,551,7225 013:00
13:000 250,590,722521 sep 2018 - 21,00252,202,4525 013:00
13:000 250,340,432521 sep 2018 - 22,00252,853,3025 013:00
13:000 250,150,282521 sep 2018 - 23,00253,754,2025 013:00
13:000 250,040,182521 sep 2018 - 24,00254,685,1325 013:00
13:000 254,404,852521 dic 2018 - 15,50250,230,3825 013:00
13:000 253,934,382521 dic 2018 - 16,00250,300,4525 013:00
13:000 253,463,912521 dic 2018 - 16,50250,420,5525 013:00
13:000 253,013,462521 dic 2018 - 17,00250,530,6725 013:00
13:000 252,603,052521 dic 2018 - 17,50250,660,8225 013:00
13:000 252,192,642521 dic 2018 - 18,00250,820,9925 013:00
13:000 251,952,182521 dic 2018 - 18,50251,011,2025 013:00
13:000 251,611,832521 dic 2018 - 19,00251,231,4225 013:00
13:000 251,411,542521 dic 2018 - 19,50251,471,6625 013:00
13:000 251,141,272521 dic 2018 - 20,00251,751,9325 013:00
13:000 250,700,842521 dic 2018 - 21,00252,382,6525 013:00
13:000 250,440,542521 dic 2018 - 22,00253,023,4725 013:00
13:000 250,230,352521 dic 2018 - 23,00253,844,2925 013:00
13:000 250,100,232521 dic 2018 - 24,00254,785,2325 013:00
       15 mar 2019 - 18,00250,931,1825 013:00
       15 mar 2019 - 18,50251,121,3725 013:00
       15 mar 2019 - 19,00251,331,5825 013:00
13:000 251,521,772515 mar 2019 - 19,50251,571,8225 013:00
13:000 251,251,502515 mar 2019 - 20,00251,842,0925 013:00
13:000 250,821,072515 mar 2019 - 21,00252,342,7925 013:00
13:000 250,550,702515 mar 2019 - 22,00       
13:000 250,320,472515 mar 2019 - 23,00       
13:000 250,180,332515 mar 2019 - 24,00       
 0Total Volume8 

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