Financial Derivatives

INDITEX

FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Cash528,8328,905 0   28,7213:00
16 mar 2018Physical5028,8428,8820 0   28,7213:00
Total Volume0 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 1508,028,3215026 ene 2018 - 20,72  0,15150 013:00
13:000 1507,047,3415026 ene 2018 - 21,70  0,15150 013:00
13:000 1506,056,3515026 ene 2018 - 22,69  0,15150 013:00
13:000 1505,055,3515026 ene 2018 - 23,69  0,15150 013:00
13:000 1504,084,3815026 ene 2018 - 24,66  0,15150 013:00
13:000 1503,093,3915026 ene 2018 - 25,65  0,15150 013:00
13:000 1502,102,4015026 ene 2018 - 26,64  0,15150 013:00
13:000 1501,191,3415026 ene 2018 - 27,62  0,15150 013:00
13:000 1500,300,4515026 ene 2018 - 28,611500,030,18150 013:00
13:000   0,1515026 ene 2018 - 29,601500,670,82150 013:00
13:000   0,1515026 ene 2018 - 30,591501,631,78150 013:00
13:000   0,1515026 ene 2018 - 31,571502,542,84150 013:00
13:000   0,1515026 ene 2018 - 32,571503,543,84150 013:00
13:000   0,1515026 ene 2018 - 33,541504,524,82150 013:00
13:000   0,1515026 ene 2018 - 34,531505,495,79150 013:00
13:000   0,1515026 ene 2018 - 35,511506,486,78150 013:00
13:000   0,1515026 ene 2018 - 36,501507,487,78150 013:00
13:000   0,1515026 ene 2018 - 37,501508,468,76150 013:00
13:000   0,1515026 ene 2018 - 38,471509,459,75150 013:00
13:000 1508,028,321502 feb 2018 - 20,72  0,15150 013:00
13:000 1507,047,341502 feb 2018 - 21,70  0,15150 013:00
13:000 1506,056,351502 feb 2018 - 22,69  0,15150 013:00
13:000 1505,055,351502 feb 2018 - 23,69  0,15150 013:00
13:000 1504,084,381502 feb 2018 - 24,66  0,15150 013:00
13:000 1503,093,391502 feb 2018 - 25,65  0,15150 013:00
13:000 1502,102,401502 feb 2018 - 26,64  0,15150 013:00
13:000 1501,221,371502 feb 2018 - 27,62  0,15150 013:00
13:000 1500,420,571502 feb 2018 - 28,611500,130,28150 013:00
13:000 1500,010,161502 feb 2018 - 29,601500,730,88150 013:00
13:000   0,151502 feb 2018 - 30,591501,651,80150 013:00
13:000   0,151502 feb 2018 - 31,571502,542,84150 013:00
13:000   0,151502 feb 2018 - 32,571503,543,84150 013:00
13:000   0,151502 feb 2018 - 33,541504,524,82150 013:00
13:000   0,151502 feb 2018 - 34,531505,495,79150 013:00
13:000   0,151502 feb 2018 - 35,511506,486,78150 013:00
13:000   0,151502 feb 2018 - 36,501507,487,78150 013:00
13:000   0,151502 feb 2018 - 37,501508,468,76150 013:00
13:000   0,151502 feb 2018 - 38,471509,459,75150 013:00
13:000 1508,008,301509 feb 2018 - 20,72  0,15150 013:00
13:000 1507,037,331509 feb 2018 - 21,70  0,15150 013:00
13:000 1506,046,341509 feb 2018 - 22,69  0,15150 013:00
13:000 1505,045,341509 feb 2018 - 23,69  0,15150 013:00
13:000 1504,074,371509 feb 2018 - 24,66  0,15150 013:00
13:000 1503,083,381509 feb 2018 - 25,65  0,15150 013:00
13:000 1502,102,401509 feb 2018 - 26,64  0,15150 013:00
13:000 1501,261,411509 feb 2018 - 27,621500,010,15150 013:00
13:000 1500,490,641509 feb 2018 - 28,611500,230,38150 013:00
13:000 1500,070,211509 feb 2018 - 29,601500,800,95150 013:00
13:000   0,151509 feb 2018 - 30,591501,661,81150 013:00
13:000   0,151509 feb 2018 - 31,571502,552,85150 013:00
13:000   0,151509 feb 2018 - 32,571503,553,85150 013:00
13:000   0,151509 feb 2018 - 33,541504,524,82150 013:00
13:000   0,151509 feb 2018 - 34,531505,495,79150 013:00
13:000   0,151509 feb 2018 - 35,511506,496,79150 013:00
13:000   0,151509 feb 2018 - 36,501507,467,76150 013:00
13:000 2518,018,3015016 feb 2018 - 20,72  0,15150 013:00
13:000 5517,037,3355116 feb 2018 - 21,70  0,15150 013:00
13:000 5516,046,3455116 feb 2018 - 22,69  0,15150 013:00
13:000 5515,045,3310016 feb 2018 - 23,69  0,15150 013:00
13:000 5004,074,3615116 feb 2018 - 24,66  0,10150 013:00
13:000 1503,103,3835016 feb 2018 - 25,65  0,10150 013:00
13:000 2502,132,4125016 feb 2018 - 26,64  0,10150 013:00
13:000 2511,321,4210016 feb 2018 - 27,621000,100,12200,11213:00
13:00100,661510,610,7010016 feb 2018 - 28,611000,370,43250 013:00
13:000 1000,190,2525016 feb 2018 - 29,602510,901,00100 013:00
13:000 1000,020,09116 feb 2018 - 30,591001,721,82100 013:00
13:000   0,1015016 feb 2018 - 31,572512,582,84150 013:00
13:000   0,1515016 feb 2018 - 32,571003,563,83150 013:00
13:000   0,1515016 feb 2018 - 33,542514,534,80150 013:00
13:000   0,1515016 feb 2018 - 34,531515,525,79150 013:00
13:000   0,1515016 feb 2018 - 35,511516,506,77150 013:00
13:000   0,1515016 feb 2018 - 36,501517,497,76150 013:00
13:000   0,1515016 feb 2018 - 37,501518,498,77150 013:00
13:000   0,1515016 feb 2018 - 38,471509,439,73150 013:00
13:000 1508,028,3125116 mar 2018 - 20,72  0,15150 013:00
13:000 1507,057,3325116 mar 2018 - 21,70  0,15150 013:00
13:000 1516,056,3425016 mar 2018 - 22,69  0,15150 013:00
13:000 4015,065,3510016 mar 2018 - 23,69  0,10150 013:00
13:000 2514,124,4140016 mar 2018 - 24,661500,010,10150 013:00
13:000 2513,193,4715016 mar 2018 - 25,652500,060,12500,095013:00
13:000 1512,332,6125016 mar 2018 - 26,641000,190,27100 013:00
13:000 1511,641,7720016 mar 2018 - 27,621500,410,491000,448713:00
13:000 1511,011,1325016 mar 2018 - 28,614510,750,87150 013:00
13:000 3010,550,6515016 mar 2018 - 29,603011,281,41250 013:00
13:0050,301500,270,322516 mar 2018 - 30,591511,972,10150 013:00
13:000 1000,110,1810016 mar 2018 - 31,574012,712,99100 013:00
13:000 1000,080,1510016 mar 2018 - 31,821512,953,20150 013:00
13:000 4000,010,1010016 mar 2018 - 32,571513,643,91250 013:00
13:000   0,1015016 mar 2018 - 33,541514,564,83150 013:00
13:000   0,1015016 mar 2018 - 34,531515,545,82250 013:00
13:000   0,1015016 mar 2018 - 35,512516,506,79150 013:00
13:000   0,1515016 mar 2018 - 36,501517,507,77150 013:00
13:000   0,1515016 mar 2018 - 37,501508,478,77150 013:00
13:000   0,1515016 mar 2018 - 38,471509,449,74150 013:00
13:000 1008,018,3015120 abr 2018 - 20,72  0,10150 013:00
13:000 2517,047,3425120 abr 2018 - 21,70  0,10150 013:00
13:000 1516,076,3610020 abr 2018 - 22,69  0,10150 013:00
13:000 2515,105,3910020 abr 2018 - 23,691500,030,13150 013:00
13:000 2514,194,4810020 abr 2018 - 24,661500,090,17100 013:00
13:000 4013,303,5910020 abr 2018 - 25,652500,190,27100 013:00
13:000 1512,492,7720020 abr 2018 - 26,641500,360,44100 013:00
13:000 1511,851,9710020 abr 2018 - 27,621510,620,73100 013:00
13:000 1511,261,3610020 abr 2018 - 28,611510,991,11100 013:00
13:000 1510,790,8910020 abr 2018 - 29,601511,521,63100 013:00
13:000 1000,450,5315020 abr 2018 - 30,591512,112,37350 013:00
13:000 2000,230,3115020 abr 2018 - 31,571512,873,13250 013:00
13:000 1000,110,1825020 abr 2018 - 32,571513,734,00100 013:00
13:000 1000,020,1125020 abr 2018 - 33,541514,634,90100 013:00
13:000   0,1015020 abr 2018 - 34,531515,575,85100 013:00
13:000   0,1015020 abr 2018 - 35,511516,546,82100 013:00
13:000   0,1015020 abr 2018 - 36,501517,527,80100 013:00
13:000 4018,028,3240115 jun 2018 - 20,72  0,15150 013:00
13:000 1517,067,3525015 jun 2018 - 21,701500,010,15150 013:00
13:000 2516,096,3815015 jun 2018 - 22,692500,080,17100 013:00
13:000 3515,155,4415015 jun 2018 - 23,692500,160,25250 013:00
13:000 1514,274,5415015 jun 2018 - 24,661000,290,3135 013:00
13:000 1513,443,6915015 jun 2018 - 25,651000,470,54100 013:00
13:000 1512,662,9115015 jun 2018 - 26,642500,690,80150 013:00
13:000 1512,072,1515015 jun 2018 - 27,621501,041,14150 013:00
13:000 1511,481,5810015 jun 2018 - 28,611501,491,60150 013:00
13:000 1511,031,1115015 jun 2018 - 29,601002,032,15150 013:00
13:000 2500,640,7515015 jun 2018 - 30,591502,642,82150 013:00
13:00400,453500,410,5010015 jun 2018 - 31,571003,373,62250 013:00
13:000 2000,360,4525015 jun 2018 - 31,821003,583,81150 013:00
13:000 2500,230,3210015 jun 2018 - 32,571004,224,44100 013:00
13:000 1000,120,2125015 jun 2018 - 33,541505,055,30100 013:00
13:000 1000,050,1425015 jun 2018 - 34,531505,976,23250 013:00
13:000 1500,010,1015015 jun 2018 - 35,511516,907,17100 013:00
13:000   0,1015015 jun 2018 - 36,501517,868,13100 013:00
13:000   0,1015015 jun 2018 - 37,501508,839,13150 013:00
13:000   0,1515015 jun 2018 - 38,471509,8210,12150 013:00
13:000 3018,058,3410021 sep 2018 - 20,721500,070,22150 013:00
13:000 1517,117,4025021 sep 2018 - 21,701500,130,28150 013:00
13:000 1516,186,4725021 sep 2018 - 22,691000,260,35100 013:00
13:000 1515,295,5725021 sep 2018 - 23,691500,410,48100 013:00
13:000 1514,484,7315021 sep 2018 - 24,662500,570,69100 013:00
13:000 1513,693,9625021 sep 2018 - 25,652500,810,93250 013:00
13:000 3012,983,2015021 sep 2018 - 26,642501,111,24100 013:00
13:000 1502,372,5715021 sep 2018 - 27,622501,491,62250 013:00
13:000 1511,901,9910021 sep 2018 - 28,611001,952,08250 013:00
13:000 1511,441,5310021 sep 2018 - 29,601502,442,64150 013:00
13:000 1001,031,1610021 sep 2018 - 30,592503,053,27150 013:00
13:000 1000,740,8615021 sep 2018 - 31,571003,753,96150 013:00
       21 sep 2018 - 31,821003,944,19100 013:00
13:00200,541000,530,6430021 sep 2018 - 32,571004,534,76150 013:00
13:000 1000,360,4415021 sep 2018 - 33,541505,315,57250 013:00
13:000 1000,230,3225021 sep 2018 - 34,533016,176,43250 013:00
13:000 1500,130,2315021 sep 2018 - 35,511517,067,32250 013:00
13:000 1500,070,1715021 sep 2018 - 36,501517,988,25250 013:00
13:000 1500,020,1215021 sep 2018 - 37,501508,919,21150 013:00
13:000 1500,010,1015021 sep 2018 - 38,471509,8810,18150 013:00
13:000   0,1015021 sep 2018 - 39,47       
13:000 1008,098,3715021 dic 2018 - 20,721500,170,32150 013:00
13:000 1007,177,4315021 dic 2018 - 21,701500,280,43150 013:00
13:000 1006,276,5415021 dic 2018 - 22,691000,490,55150 013:00
13:000 2515,415,6715021 dic 2018 - 23,692500,640,75150 013:00
13:000 1514,644,8815021 dic 2018 - 24,661000,880,97150 013:00
13:000 1513,904,1315021 dic 2018 - 25,651001,161,26150 013:00
13:000 1513,233,4615021 dic 2018 - 26,641001,511,62150 013:00
13:000 1502,642,8715021 dic 2018 - 27,622501,912,03150 013:00
13:000 1502,122,3415021 dic 2018 - 28,611502,332,55150 013:00
13:000 1511,741,8215021 dic 2018 - 29,601502,883,10150 013:00
13:000 1501,331,4415021 dic 2018 - 30,591003,503,73150 013:00
13:000 2501,001,1215021 dic 2018 - 31,571004,184,40150 013:00
13:000 2500,750,8615021 dic 2018 - 32,571004,945,17150 013:00
13:000 1500,530,6615021 dic 2018 - 33,541005,725,94150 013:00
13:000 1000,390,4825021 dic 2018 - 34,531006,506,76150 013:00
13:00100,291000,270,3625021 dic 2018 - 35,511007,367,65301 013:00
13:000 1500,170,2715021 dic 2018 - 36,501008,268,55301 013:00
13:000 1500,090,2415021 dic 2018 - 37,502519,209,46150 013:00
13:000 1500,040,1915021 dic 2018 - 38,4715010,1010,40150 013:00
13:000 257,227,522515 mar 2019 - 21,70       
13:000 256,366,662515 mar 2019 - 22,69250,630,7425 013:00
13:000 255,535,822515 mar 2019 - 23,69250,820,9625 013:00
13:000 504,775,075015 mar 2019 - 24,66251,101,2325 013:00
13:000 504,064,365015 mar 2019 - 25,65251,401,5325 013:00
13:000 253,413,712515 mar 2019 - 26,64251,771,9025 013:00
13:000 252,843,135015 mar 2019 - 27,62252,132,3525 013:00
13:000 252,352,592515 mar 2019 - 28,61502,602,8725 013:00
13:000 501,942,095015 mar 2019 - 29,60253,153,4425 013:00
13:000 501,561,715015 mar 2019 - 30,59253,764,0425 013:00
13:000 501,231,385015 mar 2019 - 31,57254,434,7125 013:00
13:000 250,961,102515 mar 2019 - 32,57255,165,4325 013:00
13:000 250,740,872515 mar 2019 - 33,54255,926,1925 013:00
13:000 250,570,672515 mar 2019 - 34,53256,707,0025 013:00
13:000 250,420,522515 mar 2019 - 35,51257,547,8425 013:00
13:000 250,250,452515 mar 2019 - 36,50258,418,7125 013:00
13:000 257,297,592521 jun 2019 - 21,70       
13:000 256,446,742521 jun 2019 - 22,69250,861,0125 013:00
13:000 505,645,945021 jun 2019 - 23,69251,111,2625 013:00
13:000 254,925,212521 jun 2019 - 24,66251,441,5525 013:00
13:000 504,234,535021 jun 2019 - 25,65251,791,9025 013:00
13:000 503,603,905021 jun 2019 - 26,64502,112,3325 013:00
13:000 253,043,345021 jun 2019 - 27,62252,562,8025 013:00
13:000 252,552,812521 jun 2019 - 28,61253,083,3425 013:00
13:000 252,132,352521 jun 2019 - 29,60253,653,9025 013:00
13:000 501,781,935021 jun 2019 - 30,59254,274,5225 013:00
13:000 501,451,605021 jun 2019 - 31,57254,945,1925 013:00
13:000 501,161,315021 jun 2019 - 32,57255,685,9225 013:00
13:000 250,921,072521 jun 2019 - 33,54256,436,6625 013:00
13:000 250,730,862521 jun 2019 - 34,53257,167,4625 013:00
13:000 250,580,682521 jun 2019 - 35,51257,998,2925 013:00
13:000 250,390,592521 jun 2019 - 36,50258,859,1525 013:00
13:000 257,367,662520 sep 2019 - 21,70       
13:000 256,556,852520 sep 2019 - 22,69251,041,1925 013:00
13:000 505,776,075020 sep 2019 - 23,69251,311,4625 013:00
13:000 505,075,375020 sep 2019 - 24,66251,661,7725 013:00
13:000 504,414,715020 sep 2019 - 25,65252,032,1325 013:00
13:000 503,804,105020 sep 2019 - 26,64252,362,5925 013:00
13:000 253,253,552520 sep 2019 - 27,62252,823,0725 013:00
13:000 252,773,052520 sep 2019 - 28,61253,333,6125 013:00
13:000 252,352,592520 sep 2019 - 29,60253,904,1625 013:00
13:000 252,012,152520 sep 2019 - 30,59254,524,7725 013:00
13:000 251,671,812520 sep 2019 - 31,57255,185,4325 013:00
       20 sep 2019 - 31,82255,355,6125 013:00
13:000 251,371,522520 sep 2019 - 32,57255,896,1525 013:00
13:000 251,121,272520 sep 2019 - 33,54256,586,8825 013:00
13:000 250,911,062520 sep 2019 - 34,53257,367,6625 013:00
13:000 250,620,922520 sep 2019 - 35,51258,178,4725 013:00
13:000 250,480,782520 sep 2019 - 36,50       
13:000 257,437,732520 dic 2019 - 21,70       
13:000 256,646,942520 dic 2019 - 22,69251,261,4125 013:00
13:000 255,906,182520 dic 2019 - 23,69251,561,7125 013:00
13:000 255,225,502520 dic 2019 - 24,66251,932,0425 013:00
13:000 254,584,862520 dic 2019 - 25,65252,242,4625 013:00
13:000 253,984,272520 dic 2019 - 26,64252,662,9125 013:00
13:000 253,453,755020 dic 2019 - 27,62253,133,4125 013:00
13:000 252,953,242520 dic 2019 - 28,61253,663,9325 013:00
13:000 252,532,792520 dic 2019 - 29,60254,224,5025 013:00
13:000 252,162,382520 dic 2019 - 30,59254,845,1325 013:00
13:000 501,862,015020 dic 2019 - 31,57255,505,7825 013:00
13:000 501,551,705020 dic 2019 - 32,57256,216,4925 013:00
13:000 251,301,452520 dic 2019 - 33,54256,947,2225 013:00
13:000 251,071,222520 dic 2019 - 34,53257,708,0025 013:00
13:000 250,881,032520 dic 2019 - 35,51258,508,8025 013:00
13:000 250,610,912520 dic 2019 - 36,50259,339,6325 013:00
13:000 257,467,762520 mar 2020 - 21,78       
13:000 256,696,992520 mar 2020 - 22,77251,441,5925 013:00
13:000 255,986,262520 mar 2020 - 23,77251,761,9125 013:00
13:000 255,325,592520 mar 2020 - 24,75502,082,2925 013:00
13:000 254,694,972520 mar 2020 - 25,74252,472,7125 013:00
13:000 254,124,402520 mar 2020 - 26,73252,913,1825 013:00
13:000 253,593,892520 mar 2020 - 27,72253,403,6925 013:00
13:000 253,113,415020 mar 2020 - 28,71253,924,2025 013:00
13:000 252,682,962520 mar 2020 - 29,70254,494,7825 013:00
13:000 252,312,552520 mar 2020 - 30,70255,125,4125 013:00
13:000 502,022,172520 mar 2020 - 31,68505,776,0750 013:00
13:000 251,721,862520 mar 2020 - 32,68256,486,7725 013:00
13:000 251,461,612520 mar 2020 - 33,66257,217,5025 013:00
13:000 251,221,372520 mar 2020 - 34,65257,978,2725 013:00
13:000 251,021,172520 mar 2020 - 35,64258,779,0725 013:00
       20 mar 2020 - 36,63259,599,8925 013:00
13:000 257,537,832519 jun 2020 - 21,78       
13:000 256,777,072519 jun 2020 - 22,77251,681,8325 013:00
13:000 256,096,362519 jun 2020 - 23,77252,022,2325 013:00
13:000 255,435,712519 jun 2020 - 24,75252,382,5825 013:00
13:000 254,825,102519 jun 2020 - 25,74252,793,0225 013:00
13:000 254,254,542519 jun 2020 - 26,73253,253,5125 013:00
13:000 253,734,022519 jun 2020 - 27,72253,754,0025 013:00
13:000 253,263,565019 jun 2020 - 28,71254,294,5525 013:00
13:000 252,833,125019 jun 2020 - 29,70254,875,1425 013:00
13:000 252,472,722519 jun 2020 - 30,70255,515,7825 013:00
13:000 252,142,362519 jun 2020 - 31,68256,166,4425 013:00
13:000 251,882,012519 jun 2020 - 32,68256,877,1525 013:00
13:000 251,611,765019 jun 2020 - 33,66257,607,8725 013:00
13:000 251,371,522519 jun 2020 - 34,65258,348,6425 013:00
13:000 251,161,312519 jun 2020 - 35,64259,149,4425 013:00
13:000 250,861,162519 jun 2020 - 36,63259,9510,2525 013:00
13:000 250,721,022519 jun 2020 - 37,62       
       18 dic 2020 - 21,78251,702,0025 013:00
       18 dic 2020 - 22,77251,862,4625 013:00
13:000 256,336,632518 dic 2020 - 23,77252,222,8225 013:00
13:000 255,706,002518 dic 2020 - 24,75252,783,0825 013:00
13:000 255,115,412518 dic 2020 - 25,74253,213,5125 013:00
13:000 254,564,862518 dic 2020 - 26,73253,693,9925 013:00
13:000 254,054,352518 dic 2020 - 27,72254,194,4925 013:00
13:000 253,583,882518 dic 2020 - 28,71254,745,0425 013:00
13:000 253,153,452518 dic 2020 - 29,70255,325,6225 013:00
13:000 252,763,062518 dic 2020 - 30,70255,956,2525 013:00
13:000 252,422,722518 dic 2020 - 31,68256,606,9025 013:00
13:000 252,102,402518 dic 2020 - 32,68257,307,6025 013:00
13:000 251,782,082518 dic 2020 - 33,66258,018,3125 013:00
13:000 251,541,842518 dic 2020 - 34,65       
13:000 251,331,632518 dic 2020 - 35,64       
13:000 251,141,442518 dic 2020 - 36,63       
13:000 250,981,282518 dic 2020 - 37,62       
13:000 250,841,142518 dic 2020 - 38,61       
       18 jun 2021 - 21,78251,892,4925 013:00
       18 jun 2021 - 22,77252,232,8325 013:00
13:000 256,546,842518 jun 2021 - 23,77252,613,2125 013:00
13:000 255,946,242518 jun 2021 - 24,75253,193,4925 013:00
13:000 255,365,662518 jun 2021 - 25,74253,643,9425 013:00
13:000 254,835,132518 jun 2021 - 26,73254,134,4325 013:00
13:000 254,334,632518 jun 2021 - 27,72254,644,9425 013:00
13:000 253,874,172518 jun 2021 - 28,71255,205,5025 013:00
13:000 253,443,742518 jun 2021 - 29,70255,796,0925 013:00
13:000 253,053,352518 jun 2021 - 30,70256,426,7225 013:00
13:000 252,703,002518 jun 2021 - 31,68257,077,3725 013:00
13:000 252,382,682518 jun 2021 - 32,68257,768,0625 013:00
13:000 251,912,512518 jun 2021 - 33,66258,478,7725 013:00
13:000 251,812,112518 jun 2021 - 34,65       
13:000 251,591,892518 jun 2021 - 35,64       
13:000 251,391,692518 jun 2021 - 36,63       
13:000 251,221,522518 jun 2021 - 37,62       
       17 dic 2021 - 20,88251,902,5025 013:00
       17 dic 2021 - 21,88252,232,8325 013:00
       17 dic 2021 - 22,87252,583,1825 013:00
13:000 256,707,002517 dic 2021 - 23,87252,983,5825 013:00
13:000 256,116,412517 dic 2021 - 24,86253,573,8725 013:00
13:000 255,555,852517 dic 2021 - 25,85254,034,3325 013:00
13:000 255,035,332517 dic 2021 - 26,85254,534,8325 013:00
13:000 254,544,842517 dic 2021 - 27,84255,065,3625 013:00
13:000 254,094,392517 dic 2021 - 28,84255,625,9225 013:00
13:000 253,673,972517 dic 2021 - 29,83256,216,5125 013:00
13:000 253,283,582517 dic 2021 - 30,83256,847,1425 013:00
13:000 252,933,232517 dic 2021 - 31,82257,497,7925 013:00
13:000 252,612,912517 dic 2021 - 32,81258,178,4725 013:00
13:000 252,142,742517 dic 2021 - 33,81258,899,1925 013:00
13:000 251,892,492517 dic 2021 - 34,80       
13:000 251,812,112517 dic 2021 - 35,80       
13:000 251,611,912517 dic 2021 - 36,79       
13:000 251,431,732517 dic 2021 - 37,79       
13:000 251,271,572517 dic 2021 - 38,78       
 85Total Volume139 
EUROPEAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 1503,073,3715026 ene 2018 - 25,65  0,15150 013:00
13:000 1502,082,3815026 ene 2018 - 26,64  0,15150 013:00
13:000 1501,191,3415026 ene 2018 - 27,62  0,15150 013:00
13:000 1500,300,4515026 ene 2018 - 28,611500,030,18150 013:00
13:000   0,1515026 ene 2018 - 29,601500,670,82150 013:00
13:000   0,1515026 ene 2018 - 30,591501,641,79150 013:00
13:000   0,1515026 ene 2018 - 31,571502,542,84150 013:00
13:000 1503,073,371502 feb 2018 - 25,65  0,15150 013:00
13:000 1502,102,401502 feb 2018 - 26,64  0,15150 013:00
13:000 1501,221,371502 feb 2018 - 27,62  0,15150 013:00
13:000 1500,420,571502 feb 2018 - 28,611500,130,28150 013:00
13:000 1500,010,161502 feb 2018 - 29,601500,730,88150 013:00
13:000   0,151502 feb 2018 - 30,591501,651,80150 013:00
13:000   0,151502 feb 2018 - 31,571502,542,84150 013:00
13:000 1503,073,371509 feb 2018 - 25,65  0,15150 013:00
13:000 1502,112,411509 feb 2018 - 26,64  0,15150 013:00
13:000 1501,261,411509 feb 2018 - 27,621500,010,15150 013:00
13:000 1500,500,651509 feb 2018 - 28,611500,230,38150 013:00
13:000 1500,070,211509 feb 2018 - 29,601500,800,95150 013:00
13:000   0,151509 feb 2018 - 30,591501,661,81150 013:00
13:000   0,151509 feb 2018 - 31,571502,532,83150 013:00
13:000 1503,083,3815016 feb 2018 - 25,65  0,15150 013:00
13:000 1502,112,4115016 feb 2018 - 26,64  0,15150 013:00
13:000 1501,301,4515016 feb 2018 - 27,621500,040,19150 013:00
13:000 1500,580,7115016 feb 2018 - 28,611500,340,43150 013:00
13:000 1500,170,2515016 feb 2018 - 29,601500,861,01150 013:00
13:000 1500,010,1515016 feb 2018 - 30,591501,691,84150 013:00
13:000   0,1515016 feb 2018 - 31,571502,542,84150 013:00
13:000   0,1515016 feb 2018 - 32,571503,543,84150 013:00
13:000 1503,193,4915016 mar 2018 - 25,651500,030,18150 013:00
13:000 1502,322,6215016 mar 2018 - 26,641500,150,30150 013:00
13:000 1501,631,7815016 mar 2018 - 27,621500,400,50150 013:00
13:000 1501,001,1315016 mar 2018 - 28,611500,750,87150 013:00
13:000 1500,550,6515016 mar 2018 - 29,601501,271,41150 013:00
13:000 1500,250,3515016 mar 2018 - 30,591501,942,09150 013:00
13:000 1500,070,2215016 mar 2018 - 31,571502,703,00150 013:00
13:000 1500,010,1515016 mar 2018 - 32,571503,613,91150 013:00
13:000 1503,233,5315015 jun 2018 - 25,651500,410,55150 013:00
13:000 1502,532,7315015 jun 2018 - 26,641500,670,80150 013:00
13:000 1501,912,0615015 jun 2018 - 27,621500,991,14150 013:00
13:000 1501,371,5215015 jun 2018 - 28,611501,451,60150 013:00
13:000 1500,941,0915015 jun 2018 - 29,601502,002,15150 013:00
13:000 1500,600,7415015 jun 2018 - 30,591502,642,82150 013:00
13:000 1500,360,5015015 jun 2018 - 31,571503,323,62150 013:00
13:000 1500,190,3415015 jun 2018 - 32,571504,154,45150 013:00
13:000 1503,603,9015021 sep 2018 - 25,651500,780,93150 013:00
13:000 1502,943,1715021 sep 2018 - 26,641501,101,25150 013:00
13:000 1502,342,5515021 sep 2018 - 27,621501,471,62150 013:00
13:000 1501,841,9915021 sep 2018 - 28,611501,932,08150 013:00
13:000 1501,381,5315021 sep 2018 - 29,601502,442,64150 013:00
13:000 1501,021,1715021 sep 2018 - 30,591503,053,27150 013:00
13:000 1500,710,8615021 sep 2018 - 31,571503,733,97150 013:00
13:000 1500,490,6415021 sep 2018 - 32,571504,464,76150 013:00
13:000 1503,784,0615021 dic 2018 - 25,651501,111,26150 013:00
13:000 1503,153,4115021 dic 2018 - 26,641501,471,62150 013:00
13:000 1502,592,8315021 dic 2018 - 27,621501,882,03150 013:00
13:000 1502,092,3115021 dic 2018 - 28,611502,332,55150 013:00
13:000 1501,681,8315021 dic 2018 - 29,601502,883,11150 013:00
13:000 1501,311,4615021 dic 2018 - 30,591503,483,73150 013:00
13:000 1500,991,1415021 dic 2018 - 31,571504,144,42150 013:00
13:000 1500,730,8815021 dic 2018 - 32,571504,885,17150 013:00
 0Total Volume0 

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