Financial Derivatives

INDITEX

FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical529,5029,5830 0   29,3810:45
Total Volume0 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 15012,1512,4515020 jul 2018 - 17,26  0,08150 010:45
10:450 15011,6511,9515020 jul 2018 - 17,76  0,08150 010:45
10:450 15011,1511,4515020 jul 2018 - 18,26  0,08150 010:45
10:450 15010,6610,9615020 jul 2018 - 18,74  0,08150 010:45
10:450 15010,1610,4615020 jul 2018 - 19,24  0,08150 010:45
10:450 1509,689,9815020 jul 2018 - 19,73  0,08150 010:45
10:450 1018,708,9815020 jul 2018 - 20,72  0,08150 010:45
10:450 1017,728,0115020 jul 2018 - 21,70  0,08150 010:45
10:450 1016,737,0115020 jul 2018 - 22,69  0,08150 010:45
10:450 1015,736,0115020 jul 2018 - 23,69  0,08150 010:45
10:450 1014,765,0415020 jul 2018 - 24,66  0,08150 010:45
10:450 1013,774,0315020 jul 2018 - 25,65  0,08150 010:45
10:450 1502,823,0215020 jul 2018 - 26,64  0,15150 010:45
10:450 2511,872,0225120 jul 2018 - 27,62  0,15150 010:45
10:450 1010,891,0315020 jul 2018 - 28,61  0,15251 010:45
10:450 1500,070,2015020 jul 2018 - 29,601500,110,26150 010:45
10:450   0,1515020 jul 2018 - 30,591010,961,10150 010:45
10:450   0,1515020 jul 2018 - 31,572511,942,09251 010:45
10:450   0,1515020 jul 2018 - 32,572512,873,17251 010:45
10:450   0,0815020 jul 2018 - 33,542513,844,14251 010:45
10:450   0,0815020 jul 2018 - 34,532514,835,13251 010:45
10:450   0,0815020 jul 2018 - 35,512515,816,11251 010:45
10:450   0,0815020 jul 2018 - 36,501506,827,10401 010:45
10:450   0,0815020 jul 2018 - 37,501507,828,10401 010:45
10:450   0,0815020 jul 2018 - 38,471508,799,07300 010:45
10:450 1508,688,9815027 jul 2018 - 20,72  0,15150 010:45
10:450 1507,718,0115027 jul 2018 - 21,70  0,15150 010:45
10:450 1506,717,0115027 jul 2018 - 22,69  0,15150 010:45
10:450 1505,716,0115027 jul 2018 - 23,69  0,15150 010:45
10:450 1504,745,0415027 jul 2018 - 24,66  0,15150 010:45
10:450 1503,754,0515027 jul 2018 - 25,65  0,15150 010:45
10:450 1502,763,0615027 jul 2018 - 26,64  0,15150 010:45
10:450 1501,882,0315027 jul 2018 - 27,62  0,15150 010:45
10:450 1500,921,0715027 jul 2018 - 28,611500,010,15150 010:45
10:450 1500,190,3415027 jul 2018 - 29,601500,230,38150 010:45
10:450   0,1515027 jul 2018 - 30,591500,991,14150 010:45
10:450   0,1515027 jul 2018 - 31,571501,942,09150 010:45
10:450   0,1515027 jul 2018 - 32,571502,873,17150 010:45
10:450   0,1515027 jul 2018 - 33,541503,844,14150 010:45
10:450   0,1515027 jul 2018 - 34,531504,835,13150 010:45
10:450   0,1515027 jul 2018 - 35,511505,816,11150 010:45
10:450   0,1515027 jul 2018 - 36,501506,807,10150 010:45
10:450   0,1515027 jul 2018 - 37,501507,808,10150 010:45
10:450   0,1515027 jul 2018 - 38,471508,779,07150 010:45
10:450 1508,688,981503 ago 2018 - 20,72  0,15150 010:45
10:450 1507,718,011503 ago 2018 - 21,70  0,15150 010:45
10:450 1506,717,011503 ago 2018 - 22,69  0,15150 010:45
10:450 1505,716,011503 ago 2018 - 23,69  0,15150 010:45
10:450 1504,745,041503 ago 2018 - 24,66  0,15150 010:45
10:450 1503,754,051503 ago 2018 - 25,65  0,15150 010:45
10:450 1502,793,091503 ago 2018 - 26,64  0,15150 010:45
10:450 1501,892,041503 ago 2018 - 27,62  0,15150 010:45
10:450 1500,991,141503 ago 2018 - 28,611500,050,20150 010:45
10:450 1500,290,441503 ago 2018 - 29,601500,340,49150 010:45
10:450 1500,010,151503 ago 2018 - 30,591501,041,19150 010:45
10:450   0,151503 ago 2018 - 31,571501,942,09150 010:45
10:450   0,151503 ago 2018 - 32,571502,883,18150 010:45
10:450   0,151503 ago 2018 - 33,541503,844,14150 010:45
10:450   0,151503 ago 2018 - 34,531504,835,13150 010:45
10:450   0,151503 ago 2018 - 35,511505,816,11150 010:45
10:450   0,151503 ago 2018 - 36,501506,807,10150 010:45
10:450   0,151503 ago 2018 - 37,501507,818,11150 010:45
10:450   0,151503 ago 2018 - 38,471508,779,07150 010:45
10:450 1508,688,9815010 ago 2018 - 20,72  0,15150 010:45
10:450 1507,718,0115010 ago 2018 - 21,70  0,15150 010:45
10:450 1506,717,0115010 ago 2018 - 22,69  0,15150 010:45
10:450 1505,716,0115010 ago 2018 - 23,69  0,15150 010:45
10:450 1504,745,0415010 ago 2018 - 24,66  0,15150 010:45
10:450 1503,754,0515010 ago 2018 - 25,65  0,15150 010:45
10:450 1502,793,0915010 ago 2018 - 26,64  0,15150 010:45
10:450 1501,912,0615010 ago 2018 - 27,621500,010,15150 010:45
10:450 1501,041,1915010 ago 2018 - 28,611500,100,25150 010:45
10:450 1500,360,5115010 ago 2018 - 29,601500,410,56150 010:45
10:450 1500,030,1815010 ago 2018 - 30,591501,071,22150 010:45
10:450   0,1515010 ago 2018 - 31,571501,962,11150 010:45
10:450   0,1515010 ago 2018 - 32,571502,883,18150 010:45
10:450   0,1515010 ago 2018 - 33,541503,844,14150 010:45
10:450   0,1515010 ago 2018 - 34,531504,835,13150 010:45
10:450   0,1515010 ago 2018 - 35,511505,816,11150 010:45
10:450   0,1515010 ago 2018 - 36,501506,807,10150 010:45
10:450   0,1515010 ago 2018 - 37,501507,828,12150 010:45
10:450 15010,1610,4615017 ago 2018 - 19,24  0,08150 010:45
10:450 1509,689,9815017 ago 2018 - 19,73  0,08150 010:45
10:450 1518,708,9710017 ago 2018 - 20,72  0,08150 010:45
10:450 1517,727,9910017 ago 2018 - 21,70  0,08150 010:45
10:450 1516,737,0010017 ago 2018 - 22,69  0,08150 010:45
10:450 1515,736,0010017 ago 2018 - 23,69  0,08150 010:45
10:450 1514,765,0310017 ago 2018 - 24,66  0,08150 010:45
10:450 1503,784,0425017 ago 2018 - 25,65  0,08150 010:45
10:450 4012,803,0710017 ago 2018 - 26,64  0,09150 010:45
10:450 3011,962,0910017 ago 2018 - 27,621500,060,12100 010:45
10:450 1501,131,2415017 ago 2018 - 28,611500,220,261500,241510:45
10:450 3500,510,5615017 ago 2018 - 29,603010,550,61150 010:45
10:450 3500,150,2015017 ago 2018 - 30,592501,171,27150 010:45
10:450 1000,010,1040017 ago 2018 - 31,572512,012,13250 010:45
10:450   0,0815017 ago 2018 - 32,572512,893,15100 010:45
10:450   0,0815017 ago 2018 - 33,542513,854,11100 010:45
10:450   0,0815017 ago 2018 - 34,533014,845,10100 010:45
10:450   0,0815017 ago 2018 - 35,511515,826,08100 010:45
10:450   0,0815017 ago 2018 - 36,501506,837,07100 010:45
10:450   0,0815017 ago 2018 - 37,501507,838,07100 010:45
10:450   0,0815017 ago 2018 - 38,471508,809,08150 010:45
10:450 15012,6312,9315021 sep 2018 - 16,78  0,08150 010:45
10:450 15012,1512,4515021 sep 2018 - 17,26  0,08150 010:45
10:450 15011,6511,9515021 sep 2018 - 17,76  0,08150 010:45
10:450 15011,1511,4515021 sep 2018 - 18,26  0,08150 010:45
10:450 15010,6610,9615021 sep 2018 - 18,74  0,08150 010:45
10:450 15010,1810,4815021 sep 2018 - 19,24  0,08150 010:45
10:450 1509,689,9815021 sep 2018 - 19,73  0,08150 010:45
10:450 1518,708,9710021 sep 2018 - 20,72  0,08150 010:45
10:450 4517,717,9925021 sep 2018 - 21,70  0,08150 010:45
10:450 1506,747,0010021 sep 2018 - 22,69  0,08150 010:45
10:450 6015,746,0110021 sep 2018 - 23,691500,010,08150 010:45
10:450 1504,815,0610021 sep 2018 - 24,663000,010,10300 010:45
10:450 4013,854,1110021 sep 2018 - 25,651500,060,13100 010:45
10:450 1502,953,2010021 sep 2018 - 26,642500,140,21100 010:45
10:450 1502,162,3415021 sep 2018 - 27,622500,290,36100 010:45
10:450 1511,461,5825021 sep 2018 - 28,611500,540,63150 010:45
10:450 1510,870,9815021 sep 2018 - 29,601500,931,03150 010:45
10:450 2500,470,5525021 sep 2018 - 30,591501,501,62250 010:45
10:450 2500,210,2925021 sep 2018 - 31,571502,162,40100 010:45
       21 sep 2018 - 31,821502,372,61100 010:45
10:450 2500,070,1510021 sep 2018 - 32,571503,023,26100 010:45
10:450 1000,010,1025021 sep 2018 - 33,541503,934,17100 010:45
10:450   0,0815021 sep 2018 - 34,531514,875,13100 010:45
10:450   0,0815021 sep 2018 - 35,511515,846,10100 010:45
10:450   0,0815021 sep 2018 - 36,501506,827,08100 010:45
10:450   0,0815021 sep 2018 - 37,501507,818,11150 010:45
10:450   0,0815021 sep 2018 - 38,471508,809,10150 010:45
10:450   0,0815021 sep 2018 - 39,47       
10:450 15012,6312,9315021 dic 2018 - 16,78  0,08150 010:45
10:450 15012,1512,4515021 dic 2018 - 17,26  0,08150 010:45
10:450 15011,6511,9515021 dic 2018 - 17,76  0,08150 010:45
10:450 15011,1511,4515021 dic 2018 - 18,26  0,08150 010:45
10:450 15010,6610,9615021 dic 2018 - 18,74  0,08150 010:45
10:450 15010,1810,4815021 dic 2018 - 19,241500,010,08150 010:45
10:450 1509,689,9815021 dic 2018 - 19,731500,010,09150 010:45
10:450 1508,719,0115021 dic 2018 - 20,721500,020,10150 010:45
10:450 1517,758,0210021 dic 2018 - 21,701500,040,12150 010:45
10:450 1516,797,0610021 dic 2018 - 22,691500,080,16150 010:45
10:450 3016,496,7625021 dic 2018 - 23,001500,100,17100 010:45
10:450 4515,836,1010021 dic 2018 - 23,691500,140,21100 010:45
10:450 1004,955,2010021 dic 2018 - 24,661500,230,30100 010:45
10:450 1004,074,3310021 dic 2018 - 25,652500,370,43100 010:45
10:450 2513,253,5015021 dic 2018 - 26,641500,540,65150 010:45
10:450 1502,532,7215021 dic 2018 - 27,621500,810,91100 010:45
10:450 1511,952,0415021 dic 2018 - 28,611501,161,27551 010:45
10:450 1511,401,4815021 dic 2018 - 29,601501,611,71150 010:45
10:450 2500,951,0515021 dic 2018 - 30,593002,122,29150 010:45
10:450 1000,620,7215021 dic 2018 - 31,573002,772,96150 010:45
10:450 2500,400,4840021 dic 2018 - 32,571503,533,75100 010:45
10:450 2500,240,3240021 dic 2018 - 33,541504,344,56100 010:45
10:450 1500,130,2125021 dic 2018 - 34,531005,205,45100 010:45
10:450 1500,060,1410021 dic 2018 - 35,511506,126,36100 010:45
10:450 1500,020,1130021 dic 2018 - 36,501507,067,31100 010:45
10:450   0,0915021 dic 2018 - 37,501508,048,29100 010:45
10:450   0,0815021 dic 2018 - 38,471508,999,29150 010:45
10:450   0,0815021 dic 2018 - 40,45       
10:450   0,0815021 dic 2018 - 41,44       
10:450 15012,1512,4515015 mar 2019 - 17,261500,010,08150 010:45
10:450 15011,6611,9615015 mar 2019 - 17,761500,010,09150 010:45
10:450 15011,1511,4515015 mar 2019 - 18,263000,010,10150 010:45
10:450 15010,6810,9815015 mar 2019 - 18,741500,020,11150 010:45
10:450 15010,1810,4815015 mar 2019 - 19,241500,030,12150 010:45
10:450 1509,7110,0115015 mar 2019 - 19,731500,040,12150 010:45
10:450 1518,739,0125015 mar 2019 - 20,721500,080,16150 010:45
10:450 3017,798,0610015 mar 2019 - 21,701500,130,21150 010:45
10:450 4516,857,1225015 mar 2019 - 22,691500,200,26100 010:45
10:450 1505,946,1915015 mar 2019 - 23,691500,310,36100 010:45
10:450 2505,095,3315015 mar 2019 - 24,661500,450,50100 010:45
10:450 4014,274,5115015 mar 2019 - 25,651500,620,71250 010:45
10:450 1513,523,7415015 mar 2019 - 26,641500,870,95250 010:45
10:450 1512,843,0215015 mar 2019 - 27,621501,181,25250 010:45
10:450 1512,232,3915015 mar 2019 - 28,611501,561,64100 010:45
10:450 3011,771,8415015 mar 2019 - 29,601502,032,10100 010:45
10:450 1501,331,4015015 mar 2019 - 30,591502,522,71250 010:45
10:450 1500,971,0615015 mar 2019 - 31,571503,153,34100 010:45
10:450 1500,680,7925015 mar 2019 - 32,571503,874,06100 010:45
10:450 1500,500,5610015 mar 2019 - 33,541504,604,82100 010:45
10:450 1500,340,4010015 mar 2019 - 34,531505,435,65100 010:45
10:450 1500,220,2810015 mar 2019 - 35,511506,316,52100 010:45
10:450 1500,140,2315015 mar 2019 - 36,501507,217,43100 010:45
10:450 1500,080,1715015 mar 2019 - 37,501508,168,38100 010:45
10:450 1500,040,1315015 mar 2019 - 38,471509,109,40150 010:45
10:450 15012,1512,4515021 jun 2019 - 17,261500,030,12150 010:45
10:450 15011,6511,9515021 jun 2019 - 17,761500,040,13150 010:45
10:450 15011,1511,4515021 jun 2019 - 18,261500,060,15150 010:45
10:450 15010,6810,9815021 jun 2019 - 18,741500,080,15150 010:45
10:450 15010,1810,4815021 jun 2019 - 19,241500,100,17150 010:45
10:450 1509,7010,0015021 jun 2019 - 19,731500,130,20150 010:45
10:450 1008,839,0315021 jun 2019 - 20,721500,190,26150 010:45
10:450 1007,908,0915021 jun 2019 - 21,701500,280,35150 010:45
10:450 1006,987,1715021 jun 2019 - 22,691000,400,47150 010:45
10:450 1006,096,2915021 jun 2019 - 23,692500,530,64150 010:45
10:450 1005,285,4415021 jun 2019 - 24,662500,720,83150 010:45
10:450 1004,504,6715021 jun 2019 - 25,652500,971,07150 010:45
10:450 1003,773,9115021 jun 2019 - 26,642501,271,37150 010:45
10:450 1003,123,2515021 jun 2019 - 27,621501,641,74150 010:45
10:450 1002,532,6615021 jun 2019 - 28,611502,072,17151 010:45
10:450 1502,042,1115021 jun 2019 - 29,601002,512,72150 010:45
10:450 1001,611,6715021 jun 2019 - 30,591503,103,30151 010:45
10:450 2501,241,3115021 jun 2019 - 31,571503,743,93151 010:45
10:450 1000,941,0215021 jun 2019 - 32,571504,444,64151 010:45
10:450 1000,700,7915021 jun 2019 - 33,542505,175,38151 010:45
10:450 1000,520,6015021 jun 2019 - 34,531505,996,19151 010:45
10:450 1500,390,4630021 jun 2019 - 35,512506,837,03151 010:45
10:450 1500,270,3530021 jun 2019 - 36,501507,737,92151 010:45
10:450 1500,190,2715021 jun 2019 - 37,501508,658,84151 010:45
10:450 1500,130,2230021 jun 2019 - 38,471509,579,87150 010:45
       20 sep 2019 - 17,26  0,2125 010:45
       20 sep 2019 - 17,76250,030,2325 010:45
       20 sep 2019 - 18,26250,050,2425 010:45
       20 sep 2019 - 18,74500,070,2750 010:45
       20 sep 2019 - 19,24500,100,3050 010:45
       20 sep 2019 - 19,73500,140,3450 010:45
10:450 1518,809,1015120 sep 2019 - 20,72500,230,4350 010:45
10:450 1517,898,182520 sep 2019 - 21,70500,340,5450 010:45
10:450 1517,007,282520 sep 2019 - 22,69250,520,6125 010:45
10:450 1516,156,422520 sep 2019 - 23,69250,680,8025 010:45
10:450 1515,365,632520 sep 2019 - 24,66250,881,0325 010:45
10:450 1514,614,872520 sep 2019 - 25,651001,191,3025 010:45
10:450 1513,914,182520 sep 2019 - 26,641001,521,6325 010:45
10:450 1513,283,562520 sep 2019 - 27,621001,902,0025 010:45
10:450 252,793,0010020 sep 2019 - 28,61252,352,52151 010:45
10:450 252,292,4925120 sep 2019 - 29,60252,853,02151 010:45
10:450 251,871,9810020 sep 2019 - 30,59253,413,58151 010:45
10:450 1001,461,592520 sep 2019 - 31,571003,974,19151 010:45
       20 sep 2019 - 31,821004,144,36151 010:45
10:450 1001,151,272520 sep 2019 - 32,571004,674,88151 010:45
10:450 250,871,022520 sep 2019 - 33,541005,405,60151 010:45
10:450 250,670,792520 sep 2019 - 34,53256,136,39151 010:45
10:450 250,490,692520 sep 2019 - 35,51256,957,21151 010:45
10:450 500,360,565020 sep 2019 - 36,501517,778,07151 010:45
10:450 250,250,452520 sep 2019 - 37,50       
10:450 250,170,372520 sep 2019 - 38,47259,5510,1525 010:45
       20 dic 2019 - 17,26250,060,2625 010:45
       20 dic 2019 - 17,76250,090,2925 010:45
       20 dic 2019 - 18,26250,120,3225 010:45
       20 dic 2019 - 18,74500,150,3550 010:45
       20 dic 2019 - 19,24500,190,3950 010:45
       20 dic 2019 - 19,73500,240,4450 010:45
       20 dic 2019 - 20,72250,360,5525 010:45
10:450 258,028,322520 dic 2019 - 21,70250,490,6925 010:45
10:450 257,157,442520 dic 2019 - 22,69250,730,8625 010:45
10:450 256,316,615020 dic 2019 - 23,69250,941,0925 010:45
10:450 255,545,7610020 dic 2019 - 24,66251,191,3425 010:45
10:450 254,815,0310020 dic 2019 - 25,65251,491,62100 010:45
10:450 254,134,3610020 dic 2019 - 26,64251,841,97100 010:45
10:450 253,513,7510020 dic 2019 - 27,62252,232,4226 010:45
10:450 252,973,2010020 dic 2019 - 28,61252,702,92100 010:45
10:450 252,482,7010020 dic 2019 - 29,60253,223,44100 010:45
10:450 1252,052,2010020 dic 2019 - 30,59253,814,02100 010:45
10:450 251,701,8310020 dic 2019 - 31,57254,454,65100 010:45
10:450 251,381,5110020 dic 2019 - 32,57255,155,35100 010:45
10:450 251,121,2410020 dic 2019 - 33,54255,876,07100 010:45
10:450 250,881,032520 dic 2019 - 34,53256,626,84100 010:45
10:450 250,700,822520 dic 2019 - 35,51257,437,7325 010:45
10:450 250,500,702520 dic 2019 - 36,50258,288,5825 010:45
10:450 250,370,572520 dic 2019 - 37,50       
10:450 250,280,482520 dic 2019 - 38,47       
10:450 250,200,402520 dic 2019 - 39,47       
       20 mar 2020 - 17,32250,110,3125 010:45
       20 mar 2020 - 17,82250,150,3525 010:45
       20 mar 2020 - 18,32250,190,3925 010:45
       20 mar 2020 - 18,81250,240,4325 010:45
10:450 2510,0510,652520 mar 2020 - 19,31250,300,4825 010:45
10:450 259,5910,192520 mar 2020 - 19,80250,350,5425 010:45
10:450 258,689,282520 mar 2020 - 20,79250,470,6725 010:45
10:450 258,028,302520 mar 2020 - 21,78250,610,8825 010:45
10:450 257,177,452520 mar 2020 - 22,77250,901,0525 010:45
10:450 256,366,642520 mar 2020 - 23,77251,141,2925 010:45
10:450 255,615,8210020 mar 2020 - 24,75251,411,5625 010:45
10:450 254,905,1110020 mar 2020 - 25,74251,741,85100 010:45
10:450 254,254,4610020 mar 2020 - 26,73252,102,22100 010:45
10:450 253,653,8710020 mar 2020 - 27,72252,522,72100 010:45
10:450 253,133,3410020 mar 2020 - 28,71253,003,20100 010:45
10:450 252,652,8510020 mar 2020 - 29,70253,533,72100 010:45
10:450 252,232,422520 mar 2020 - 30,70254,134,31100 010:45
10:450 251,861,9810020 mar 2020 - 31,68254,744,94100 010:45
10:450 251,541,6610020 mar 2020 - 32,68255,435,63100 010:45
10:450 251,271,3910020 mar 2020 - 33,66256,166,35100 010:45
10:450 251,041,192520 mar 2020 - 34,65256,937,11100 010:45
10:450 250,851,002520 mar 2020 - 35,64257,738,0325 010:45
10:450 250,580,882520 mar 2020 - 36,63258,578,8725 010:45
10:450 250,490,692520 mar 2020 - 37,62       
10:450 250,380,582520 mar 2020 - 38,61       
       19 jun 2020 - 17,32250,200,4025 010:45
       19 jun 2020 - 17,82250,250,4525 010:45
       19 jun 2020 - 18,32250,300,5025 010:45
       19 jun 2020 - 18,81250,360,5625 010:45
       19 jun 2020 - 19,31250,420,6225 010:45
       19 jun 2020 - 19,80250,490,6925 010:45
       19 jun 2020 - 20,79250,600,9025 010:45
10:450 258,058,352519 jun 2020 - 21,78250,801,1025 010:45
10:450 257,227,522519 jun 2020 - 22,77251,111,2625 010:45
10:450 256,426,725019 jun 2020 - 23,77251,381,5325 010:45
10:450 255,685,9110019 jun 2020 - 24,75251,681,8325 010:45
10:450 254,995,2210019 jun 2020 - 25,74252,032,16100 010:45
10:450 254,354,5810019 jun 2020 - 26,73252,422,64100 010:45
10:450 253,804,0010019 jun 2020 - 27,72252,903,0826 010:45
10:450 253,253,4710019 jun 2020 - 28,71253,383,5626 010:45
10:450 252,792,9910019 jun 2020 - 29,70253,944,0726 010:45
10:450 252,372,5710019 jun 2020 - 30,70254,544,6726 010:45
10:450 252,022,1210019 jun 2020 - 31,68255,205,2826 010:45
10:450 251,701,8010019 jun 2020 - 32,68255,906,07100 010:45
10:450 251,411,5210019 jun 2020 - 33,66256,606,80100 010:45
10:450 251,181,332519 jun 2020 - 34,65257,377,56100 010:45
10:450 250,981,132519 jun 2020 - 35,64258,188,4825 010:45
10:450 250,710,972519 jun 2020 - 36,63259,019,3125 010:45
10:450 250,570,832519 jun 2020 - 37,62       
10:450 250,460,662519 jun 2020 - 38,612510,5711,1725 010:45
       18 sep 2020 - 17,32250,260,4625 010:45
       18 sep 2020 - 17,82250,310,5125 010:45
       18 sep 2020 - 18,32250,390,5725 010:45
       18 sep 2020 - 18,81250,430,6325 010:45
       18 sep 2020 - 19,31250,510,7125 010:45
       18 sep 2020 - 19,80250,560,8325 010:45
       18 sep 2020 - 20,79250,741,0125 010:45
10:450 258,118,412518 sep 2020 - 21,78250,951,2225 010:45
10:450 257,297,572518 sep 2020 - 22,77251,261,4125 010:45
10:450 256,516,802518 sep 2020 - 23,77251,541,6925 010:45
10:450 255,796,0210018 sep 2020 - 24,75251,862,0125 010:45
10:450 255,115,3410018 sep 2020 - 25,74252,212,42100 010:45
10:450 254,494,7210018 sep 2020 - 26,73252,612,83100 010:45
10:450 253,924,1510018 sep 2020 - 27,72253,063,29100 010:45
10:450 253,413,6310018 sep 2020 - 28,71253,583,79100 010:45
10:450 252,953,1510018 sep 2020 - 29,70254,144,33100 010:45
10:450 252,532,7310018 sep 2020 - 30,70254,754,93100 010:45
10:450 252,162,342518 sep 2020 - 31,68255,375,56100 010:45
10:450 251,851,9510018 sep 2020 - 32,68256,066,25100 010:45
10:450 251,571,6610018 sep 2020 - 33,66256,786,96100 010:45
10:450 251,321,472518 sep 2020 - 34,65257,547,72100 010:45
10:450 251,121,272518 sep 2020 - 35,64258,338,6325 010:45
10:450 250,801,102518 sep 2020 - 36,63259,169,4625 010:45
10:450 250,650,952518 sep 2020 - 37,62259,8110,4125 010:45
10:450 250,520,822518 sep 2020 - 38,612510,6911,2925 010:45
       18 dic 2020 - 19,80250,660,9625 010:45
       18 dic 2020 - 20,79250,861,1625 010:45
10:450 258,158,422518 dic 2020 - 21,78251,111,4025 010:45
10:450 257,357,622518 dic 2020 - 22,77251,451,6025 010:45
10:450 256,586,862518 dic 2020 - 23,77251,751,9025 010:45
10:450 255,876,1110018 dic 2020 - 24,75252,082,2925 010:45
10:450 255,215,4510018 dic 2020 - 25,74252,462,66100 010:45
10:450 254,604,8410018 dic 2020 - 26,73252,883,09100 010:45
10:450 254,044,2810018 dic 2020 - 27,72253,343,55100 010:45
10:450 253,533,7610018 dic 2020 - 28,71253,884,06100 010:45
10:450 253,083,2910018 dic 2020 - 29,70254,444,62100 010:45
10:450 252,662,8710018 dic 2020 - 30,70255,065,22100 010:45
10:450 252,292,5010018 dic 2020 - 31,68255,685,85100 010:45
10:450 251,982,0910018 dic 2020 - 32,68256,386,54100 010:45
10:450 251,701,8010018 dic 2020 - 33,66257,107,25100 010:45
10:450 251,451,602518 dic 2020 - 34,65257,858,00100 010:45
10:450 251,231,382518 dic 2020 - 35,64258,648,9425 010:45
10:450 250,971,222518 dic 2020 - 36,63259,469,7625 010:45
10:450 250,801,062518 dic 2020 - 37,62       
10:450 250,660,922518 dic 2020 - 38,61       
10:450 258,919,512518 jun 2021 - 20,79       
10:450 258,098,692518 jun 2021 - 21,78251,441,7425 010:45
10:450 257,317,912518 jun 2021 - 22,77251,742,0425 010:45
10:450 256,587,182518 jun 2021 - 23,77251,922,5225 010:45
10:450 1005,996,2910018 jun 2021 - 24,75252,292,8925 010:45
10:450 1005,355,6510018 jun 2021 - 25,741002,803,10100 010:45
10:450 1004,755,0510018 jun 2021 - 26,731003,243,54100 010:45
10:450 1004,204,5010018 jun 2021 - 27,721003,734,03100 010:45
10:450 1003,704,0010018 jun 2021 - 28,711004,254,55100 010:45
10:450 1003,243,5410018 jun 2021 - 29,701004,825,12100 010:45
10:450 1002,813,1110018 jun 2021 - 30,701005,435,73100 010:45
10:450 1002,442,7410018 jun 2021 - 31,681006,076,37100 010:45
10:450 1002,102,4010018 jun 2021 - 32,681006,757,05100 010:45
10:450 1001,882,0310018 jun 2021 - 33,661007,467,76100 010:45
10:450 251,631,932518 jun 2021 - 34,651008,218,51100 010:45
10:450 251,401,702518 jun 2021 - 35,64       
10:450 251,191,492518 jun 2021 - 36,63       
10:450 251,021,322518 jun 2021 - 37,62       
10:450 258,939,532517 dic 2021 - 20,88251,461,7625 010:45
10:450 258,138,732517 dic 2021 - 21,88251,752,0525 010:45
10:450 257,387,982517 dic 2021 - 22,87251,922,5225 010:45
10:450 256,677,272517 dic 2021 - 23,87252,282,8825 010:45
10:450 1006,096,3910017 dic 2021 - 24,86252,673,2725 010:45
10:450 1005,475,7710017 dic 2021 - 25,851003,193,49100 010:45
10:450 1004,895,1910017 dic 2021 - 26,851003,663,96100 010:45
10:450 1004,364,6610017 dic 2021 - 27,841004,164,46100 010:45
10:450 1003,864,1610017 dic 2021 - 28,841004,705,00100 010:45
10:450 1003,413,7110017 dic 2021 - 29,831005,275,57100 010:45
10:450 1003,003,3010017 dic 2021 - 30,831005,896,19100 010:45
10:450 1002,632,9310017 dic 2021 - 31,821006,536,83100 010:45
10:450 1002,292,5910017 dic 2021 - 32,811007,217,51100 010:45
10:450 1002,062,2110017 dic 2021 - 33,811007,928,22100 010:45
10:450 251,832,132517 dic 2021 - 34,801008,668,96100 010:45
10:450 251,591,892517 dic 2021 - 35,80       
10:450 251,381,682517 dic 2021 - 36,79       
10:450 251,191,492517 dic 2021 - 37,79       
10:450 251,031,332517 dic 2021 - 38,78       
       17 jun 2022 - 21,00251,772,0725 010:45
       17 jun 2022 - 22,00251,942,5425 010:45
       17 jun 2022 - 23,00252,292,8925 010:45
10:450 256,747,342517 jun 2022 - 24,00252,673,2725 010:45
10:450 1006,166,4610017 jun 2022 - 25,00253,093,6925 010:45
10:450 1005,565,8610017 jun 2022 - 26,001003,643,94100 010:45
10:450 1005,005,3010017 jun 2022 - 27,001004,124,42100 010:45
10:450 1004,484,7810017 jun 2022 - 28,001004,644,94100 010:45
10:450 1003,994,2910017 jun 2022 - 29,001005,205,50100 010:45
10:450 1003,553,8510017 jun 2022 - 30,001005,796,09100 010:45
10:450 1003,143,4410017 jun 2022 - 31,001006,416,71100 010:45
10:450 1002,773,0710017 jun 2022 - 32,001007,077,37100 010:45
10:450 1002,432,7310017 jun 2022 - 33,001007,768,06100 010:45
10:450 1002,132,4310017 jun 2022 - 34,001008,488,78100 010:45
10:450 251,842,442517 jun 2022 - 35,001009,239,53100 010:45
10:450 251,752,052517 jun 2022 - 36,00       
10:450 251,541,842517 jun 2022 - 37,00       
10:450 251,351,652517 jun 2022 - 38,00       
       16 dic 2022 - 21,00251,852,4525 010:45
       16 dic 2022 - 22,00252,182,7825 010:45
       16 dic 2022 - 23,00252,543,1425 010:45
10:450 256,897,492516 dic 2022 - 24,00252,943,5425 010:45
10:450 256,266,862516 dic 2022 - 25,00253,373,9725 010:45
10:450 255,676,272516 dic 2022 - 26,00253,834,4325 010:45
10:450 255,125,722516 dic 2022 - 27,00254,334,9325 010:45
10:450 254,615,212516 dic 2022 - 28,00254,875,4725 010:45
10:450 254,144,742516 dic 2022 - 29,00255,436,0325 010:45
10:450 253,714,312516 dic 2022 - 30,00256,036,6325 010:45
10:450 253,313,912516 dic 2022 - 31,00256,667,2625 010:45
10:450 252,953,552516 dic 2022 - 32,00257,327,9225 010:45
10:450 252,623,222516 dic 2022 - 33,00       
10:450 252,312,912516 dic 2022 - 34,00       
10:450 252,042,642516 dic 2022 - 35,00       
10:450 251,792,392516 dic 2022 - 36,00       
10:450 251,722,022516 dic 2022 - 37,00       
10:450 251,531,832516 dic 2022 - 38,00       
 0Total Volume15 
EUROPEAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 1506,717,0115020 jul 2018 - 22,69  0,15150 010:45
10:450 1505,716,0115020 jul 2018 - 23,69  0,15150 010:45
10:450 1504,745,0415020 jul 2018 - 24,66  0,15150 010:45
10:450 1503,814,0015020 jul 2018 - 25,65  0,15150 010:45
10:450 1502,823,0115020 jul 2018 - 26,64  0,15150 010:45
10:450 1501,872,0215020 jul 2018 - 27,62  0,15150 010:45
10:450 1500,891,0415020 jul 2018 - 28,61  0,15150 010:45
10:450 1500,070,2015020 jul 2018 - 29,601500,170,26300 010:45
10:450   0,1515020 jul 2018 - 30,591500,971,10150 010:45
10:450   0,1515020 jul 2018 - 31,571501,952,09300 010:45
10:450   0,0815020 jul 2018 - 32,571502,893,17150 010:45
10:450 1502,763,0615027 jul 2018 - 26,64  0,15150 010:45
10:450 1501,882,0315027 jul 2018 - 27,62  0,15150 010:45
10:450 1500,921,0715027 jul 2018 - 28,611500,010,15150 010:45
10:450 1500,190,3415027 jul 2018 - 29,601500,230,38150 010:45
10:450   0,1515027 jul 2018 - 30,591500,991,14150 010:45
10:450   0,1515027 jul 2018 - 31,571501,942,09150 010:45
10:450   0,1515027 jul 2018 - 32,571502,883,18150 010:45
10:450 1502,793,091503 ago 2018 - 26,64  0,15150 010:45
10:450 1501,902,051503 ago 2018 - 27,62  0,15150 010:45
10:450 1500,991,141503 ago 2018 - 28,611500,050,20150 010:45
10:450 1500,290,441503 ago 2018 - 29,601500,340,49150 010:45
10:450 1500,010,151503 ago 2018 - 30,591501,041,19150 010:45
10:450   0,151503 ago 2018 - 31,571501,942,09150 010:45
10:450   0,151503 ago 2018 - 32,571502,883,18150 010:45
10:450 1502,783,0815010 ago 2018 - 26,64  0,15150 010:45
10:450 1501,922,0715010 ago 2018 - 27,621500,010,15150 010:45
10:450 1501,041,1915010 ago 2018 - 28,611500,100,25150 010:45
10:450 1500,360,5115010 ago 2018 - 29,601500,410,56150 010:45
10:450 1500,030,1815010 ago 2018 - 30,591501,071,22150 010:45
10:450   0,1515010 ago 2018 - 31,571501,962,11150 010:45
10:450 3004,745,0215017 ago 2018 - 24,66  0,08150 010:45
10:450 1503,784,0415017 ago 2018 - 25,65  0,08150 010:45
10:450 1502,793,0715017 ago 2018 - 26,64  0,09150 010:45
10:450 1501,962,0815017 ago 2018 - 27,621500,060,15150 010:45
10:450 1501,121,2415017 ago 2018 - 28,611500,220,26150 010:45
10:450 1500,510,5615017 ago 2018 - 29,601500,550,61150 010:45
10:450 1500,150,2015017 ago 2018 - 30,591501,171,27150 010:45
10:450   0,1015017 ago 2018 - 31,571502,002,13150 010:45
10:450   0,0815017 ago 2018 - 32,571502,913,19300 010:45
10:450 1507,708,0015021 sep 2018 - 21,70  0,15150 010:45
10:450 1506,747,0415021 sep 2018 - 22,69  0,15150 010:45
10:450 1505,736,0315021 sep 2018 - 23,691500,010,15150 010:45
10:450 1504,815,1115021 sep 2018 - 24,661500,010,15150 010:45
10:450 1503,854,1515021 sep 2018 - 25,651500,030,18150 010:45
10:450 1502,943,2415021 sep 2018 - 26,641500,110,26150 010:45
10:450 1502,162,3415021 sep 2018 - 27,621500,280,38150 010:45
10:450 1501,431,5815021 sep 2018 - 28,611500,520,63150 010:45
10:450 1500,850,9815021 sep 2018 - 29,601500,911,03150 010:45
10:450 1500,440,5515021 sep 2018 - 30,591501,471,62150 010:45
10:450 1500,190,2915021 sep 2018 - 31,571502,142,44150 010:45
10:450 1500,030,1815021 sep 2018 - 32,571503,003,30150 010:45
10:450 1507,617,9115021 dic 2018 - 21,701500,020,17150 010:45
10:450 1506,656,9515021 dic 2018 - 22,691500,060,21150 010:45
10:450 1505,716,0115021 dic 2018 - 23,691500,110,26150 010:45
10:450 1504,825,1215021 dic 2018 - 24,661500,200,35150 010:45
10:450 1503,974,2715021 dic 2018 - 25,651500,320,47150 010:45
10:450 1503,143,4415021 dic 2018 - 26,641500,510,65150 010:45
10:450 1502,482,6815021 dic 2018 - 27,621500,770,92150 010:45
10:450 1501,852,0015021 dic 2018 - 28,611501,121,27150 010:45
10:450 1501,311,4615021 dic 2018 - 29,601501,571,72150 010:45
10:450 1500,881,0315021 dic 2018 - 30,591502,122,29150 010:45
10:450 1500,560,7115021 dic 2018 - 31,571502,772,97150 010:45
10:450 1500,340,4915021 dic 2018 - 32,571503,503,80150 010:45
10:450 1506,747,0415015 mar 2019 - 22,691500,150,30150 010:45
10:450 1505,826,1215015 mar 2019 - 23,691500,250,40150 010:45
10:450 1504,995,2915015 mar 2019 - 24,661500,380,53150 010:45
10:450 1504,174,4715015 mar 2019 - 25,651500,560,71150 010:45
10:450 1503,443,6915015 mar 2019 - 26,641500,800,95150 010:45
10:450 1502,783,0015015 mar 2019 - 27,621501,101,25150 010:45
10:450 1502,182,3915015 mar 2019 - 28,611501,501,65150 010:45
10:450 1501,761,8315015 mar 2019 - 29,601502,032,11150 010:45
10:450 1501,321,4015015 mar 2019 - 30,591502,522,70150 010:45
10:450 1500,971,0515015 mar 2019 - 31,571503,153,35150 010:45
10:450 1500,680,7915015 mar 2019 - 32,571503,874,09150 010:45
10:450 1506,566,8615021 jun 2019 - 22,691500,350,50150 010:45
10:450 1505,685,9815021 jun 2019 - 23,691500,490,64150 010:45
10:450 1504,905,2015021 jun 2019 - 24,661500,680,83150 010:45
10:450 1504,144,4415021 jun 2019 - 25,651500,921,07150 010:45
10:450 1503,473,7515021 jun 2019 - 26,641501,221,37150 010:45
10:450 1502,863,1215021 jun 2019 - 27,621501,591,74150 010:45
10:450 1502,322,5515021 jun 2019 - 28,611502,012,31150 010:45
10:450 1501,952,0315021 jun 2019 - 29,601502,522,72150 010:45
10:450 1501,531,6115021 jun 2019 - 30,591503,083,31150 010:45
10:450 1501,181,2715021 jun 2019 - 31,571503,733,97150 010:45
10:450 1500,890,9815021 jun 2019 - 32,571504,454,70150 010:45
10:450 252,012,612520 sep 2019 - 29,60252,673,2725 010:45
10:450 251,722,022520 sep 2019 - 30,59253,243,8425 010:45
10:450 251,361,662520 sep 2019 - 31,57253,864,4625 010:45
10:450 251,071,372520 sep 2019 - 32,57254,575,1725 010:45
10:450 252,162,762520 dic 2019 - 29,60253,033,6325 010:45
10:450 251,922,222520 dic 2019 - 30,59253,614,2125 010:45
10:450 251,541,842520 dic 2019 - 31,57254,254,8525 010:45
10:450 251,231,532520 dic 2019 - 32,57254,945,5425 010:45
10:450 252,352,952520 mar 2020 - 29,70253,333,9325 010:45
10:450 252,092,392520 mar 2020 - 30,70253,924,5225 010:45
10:450 251,732,032520 mar 2020 - 31,68254,545,1425 010:45
10:450 251,431,732520 mar 2020 - 32,68255,235,8325 010:45
10:450 252,392,992519 jun 2020 - 29,70253,764,3625 010:45
10:450 252,012,612519 jun 2020 - 30,70254,374,9725 010:45
10:450 251,792,092519 jun 2020 - 31,68255,005,6025 010:45
10:450 251,501,802519 jun 2020 - 32,68255,706,3025 010:45
10:450 252,593,192518 sep 2020 - 29,70253,964,5625 010:45
10:450 252,192,792518 sep 2020 - 30,70254,565,1625 010:45
10:450 251,992,292518 sep 2020 - 31,68255,195,7925 010:45
10:450 251,671,972518 sep 2020 - 32,68255,886,4825 010:45
 0Total Volume0 

Data Delayed not more than 15 minutes.

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