Financial Derivatives

INDRA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
9,9850+0,0850+0,869,900010,06009,97009,900018/07/201810:43
FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical159,919,9920 0   9,9010:45
Total Volume0 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 251,862,112520 jul 2018 - 8,00  0,1525 010:45
10:450 251,611,862520 jul 2018 - 8,25  0,1525 010:45
10:450 251,361,612520 jul 2018 - 8,50  0,1525 010:45
10:450 251,161,302520 jul 2018 - 8,75  0,1525 010:45
10:450 250,911,052520 jul 2018 - 9,00  0,1525 010:45
10:450 250,670,802520 jul 2018 - 9,25  0,1525 010:45
10:450 250,420,552520 jul 2018 - 9,50250,010,1525 010:45
10:450 250,190,312520 jul 2018 - 9,75250,010,1525 010:45
10:450 250,030,112520 jul 2018 - 10,00250,050,1425 010:45
10:450   0,152520 jul 2018 - 10,50250,450,5925 010:45
10:450   0,152520 jul 2018 - 11,00250,951,0925 010:45
10:450   0,152520 jul 2018 - 11,50251,451,5925 010:45
10:450   0,152520 jul 2018 - 12,00251,952,0925 010:45
10:450   0,152520 jul 2018 - 12,50252,452,5925 010:45
10:450   0,152520 jul 2018 - 13,00252,953,0925 010:45
10:450   0,152520 jul 2018 - 13,50253,453,5925 010:45
10:450   0,152520 jul 2018 - 14,00253,954,0925 010:45
10:450 251,862,112517 ago 2018 - 8,00  0,1525 010:45
10:450 251,621,872517 ago 2018 - 8,25  0,1525 010:45
10:450 251,371,622517 ago 2018 - 8,50  0,1525 010:45
10:450 251,131,382517 ago 2018 - 8,75  0,1525 010:45
10:450 250,901,152517 ago 2018 - 9,00500,010,1525 010:45
10:450 250,680,932517 ago 2018 - 9,25250,020,1625 010:45
10:450 250,540,662517 ago 2018 - 9,50250,090,1625 010:45
10:450 500,360,472517 ago 2018 - 9,75250,160,2425 010:45
10:450 500,220,322517 ago 2018 - 10,00500,250,3525 010:45
10:450 250,050,122517 ago 2018 - 10,50250,560,6825 010:45
10:450 250,010,152517 ago 2018 - 11,00250,931,1825 010:45
10:450 250,010,152517 ago 2018 - 11,50251,411,6625 010:45
10:450   0,152517 ago 2018 - 12,00251,912,1625 010:45
10:450   0,152517 ago 2018 - 12,50252,282,7325 010:45
10:450   0,152517 ago 2018 - 13,00252,783,2325 010:45
10:450   0,152517 ago 2018 - 13,50253,283,7325 010:45
10:450 251,882,132521 sep 2018 - 8,00  0,1525 010:45
10:450 251,641,892521 sep 2018 - 8,25250,010,1525 010:45
10:450 251,401,652521 sep 2018 - 8,50250,010,1525 010:45
10:450 251,181,432521 sep 2018 - 8,75250,010,1625 010:45
10:450 250,961,212521 sep 2018 - 9,00250,070,2025 010:45
10:450 250,810,942521 sep 2018 - 9,25500,130,2225 010:45
10:450 250,630,752521 sep 2018 - 9,50250,200,2925 010:45
10:450 250,480,592521 sep 2018 - 9,75250,290,3825 010:45
10:450 250,350,442521 sep 2018 - 10,00250,400,4925 010:45
10:450 250,140,232521 sep 2018 - 10,50250,670,8025 010:45
10:450 250,030,152521 sep 2018 - 11,00251,001,2525 010:45
10:450 250,010,152521 sep 2018 - 11,50251,461,7125 010:45
10:450 250,010,152521 sep 2018 - 12,00251,942,1925 010:45
10:450   0,152521 sep 2018 - 12,50252,312,7625 010:45
10:450   0,152521 sep 2018 - 13,00252,813,2625 010:45
10:450   0,152521 sep 2018 - 13,50253,323,7725 010:45
10:450   0,152521 sep 2018 - 14,00253,804,2525 010:45
10:450   0,152521 sep 2018 - 14,50254,304,7525 010:45
10:450 251,922,172521 dic 2018 - 8,00250,030,1825 010:45
10:450 251,701,952521 dic 2018 - 8,25250,070,2225 010:45
10:450 251,491,742521 dic 2018 - 8,50250,110,2625 010:45
10:450 251,291,542521 dic 2018 - 8,75250,180,3025 010:45
10:450 251,141,302521 dic 2018 - 9,00250,270,3625 010:45
10:450 250,961,122521 dic 2018 - 9,25250,350,4425 010:45
10:450 250,800,962521 dic 2018 - 9,50250,440,5325 010:45
10:450 250,650,812521 dic 2018 - 9,75250,540,6425 010:45
10:450 250,520,682521 dic 2018 - 10,00500,610,7725 010:45
10:450 250,350,472521 dic 2018 - 10,50500,901,0625 010:45
10:450 250,190,302521 dic 2018 - 11,00251,251,4125 010:45
10:450 250,080,222521 dic 2018 - 11,50251,611,8625 010:45
10:450 250,020,152521 dic 2018 - 12,00252,012,4625 010:45
10:450   0,152521 dic 2018 - 12,50252,392,8425 010:45
10:450   0,152521 dic 2018 - 13,00252,873,3225 010:45
10:450   0,152521 dic 2018 - 13,50253,363,8125 010:45
10:450   0,152521 dic 2018 - 14,00253,864,3125 010:45
10:450   0,152521 dic 2018 - 14,50254,364,8125 010:45
10:450 251,972,222515 mar 2019 - 8,00250,120,2725 010:45
10:450 251,772,022515 mar 2019 - 8,25250,170,3225 010:45
10:450 251,571,822515 mar 2019 - 8,50250,230,3725 010:45
10:450 251,381,632515 mar 2019 - 8,75250,280,4325 010:45
10:450 251,231,412515 mar 2019 - 9,00250,410,5125 010:45
10:450 251,061,252515 mar 2019 - 9,25250,500,6025 010:45
10:450 250,901,092515 mar 2019 - 9,50250,550,7225 010:45
10:450 250,780,952515 mar 2019 - 9,75250,660,8425 010:45
10:450 250,650,822515 mar 2019 - 10,00500,780,9625 010:45
10:450 250,480,602515 mar 2019 - 10,50501,071,2625 010:45
10:450 250,310,442515 mar 2019 - 11,00251,411,6025 010:45
10:450 250,190,322515 mar 2019 - 11,50251,762,0125 010:45
10:450 250,100,232515 mar 2019 - 12,00252,062,5125 010:45
10:450 250,020,172515 mar 2019 - 12,50252,502,9525 010:45
10:450 250,010,152515 mar 2019 - 13,00252,973,4225 010:45
10:450   0,152515 mar 2019 - 13,50253,453,9025 010:45
10:450   0,152515 mar 2019 - 14,00253,934,3825 010:45
10:450   0,152515 mar 2019 - 14,50254,434,8825 010:45
10:450 252,012,462521 jun 2019 - 8,00250,230,3825 010:45
10:450 251,852,102521 jun 2019 - 8,25250,290,4425 010:45
10:450 251,661,912521 jun 2019 - 8,50250,350,5025 010:45
10:450 251,501,712521 jun 2019 - 8,75250,440,5925 010:45
10:450 251,311,562521 jun 2019 - 9,00250,550,7025 010:45
10:450 251,171,382521 jun 2019 - 9,25250,600,8025 010:45
10:450 251,021,242521 jun 2019 - 9,50500,700,9125 010:45
10:450 250,921,112521 jun 2019 - 9,75250,821,0325 010:45
10:450 250,790,982521 jun 2019 - 10,00500,941,1625 010:45
10:450 250,570,792521 jun 2019 - 10,50251,231,4625 010:45
10:450 250,440,572521 jun 2019 - 11,00251,571,7925 010:45
10:450 250,300,442521 jun 2019 - 11,50251,952,1725 010:45
10:450 250,190,332521 jun 2019 - 12,00252,202,6525 010:45
10:450 250,110,262521 jun 2019 - 12,50252,633,0825 010:45
10:450 250,060,212521 jun 2019 - 13,00253,083,5325 010:45
10:450 250,010,162521 jun 2019 - 13,50253,543,9925 010:45
       20 sep 2019 - 9,00250,620,8725 010:45
       20 sep 2019 - 9,25250,720,9725 010:45
       20 sep 2019 - 9,50250,821,0725 010:45
10:450 251,041,292520 sep 2019 - 9,75250,941,1925 010:45
10:450 250,921,172520 sep 2019 - 10,00251,071,3225 010:45
10:450 250,700,952520 sep 2019 - 10,50251,351,6025 010:45
10:450 250,510,762520 sep 2019 - 11,00       
10:450 250,410,562520 sep 2019 - 11,50       
10:450 250,290,442520 sep 2019 - 12,00       
 0Total Volume0 

Data Delayed not more than 15 minutes.

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