Financial Derivatives

OHL

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
2,6080+0,0110+0,422,59702,61902,56602,597018/07/201810:46
FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical52,502,645 0   2,6011:00
Total Volume0 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
11:000 250,420,622520 jul 2018 - 2,10  0,2025 011:00
11:000 250,380,442520 jul 2018 - 2,20  0,2025 011:00
11:000 250,280,342520 jul 2018 - 2,30  0,2025 011:00
11:000 250,190,242520 jul 2018 - 2,40  0,2025 011:00
11:000 250,090,152520 jul 2018 - 2,50  0,0425 011:00
11:000 250,020,072520 jul 2018 - 2,60250,010,0625 011:00
11:000   0,042520 jul 2018 - 2,70250,070,1325 011:00
11:000   0,202520 jul 2018 - 2,80250,170,2225 011:00
11:000   0,202520 jul 2018 - 2,90250,260,3225 011:00
11:000   0,202520 jul 2018 - 3,00250,360,4225 011:00
11:000   0,202520 jul 2018 - 3,10250,460,5225 011:00
11:000   0,202520 jul 2018 - 3,20250,560,6225 011:00
11:000   0,202520 jul 2018 - 3,30250,660,7225 011:00
11:000   0,202520 jul 2018 - 3,40250,760,8225 011:00
11:000   0,202520 jul 2018 - 3,50250,860,9225 011:00
11:000   0,202520 jul 2018 - 3,60250,961,0225 011:00
11:000   0,202520 jul 2018 - 3,70251,061,1225 011:00
11:000   0,202520 jul 2018 - 3,80251,161,2225 011:00
11:000   0,202520 jul 2018 - 3,90251,261,3225 011:00
11:000   0,202520 jul 2018 - 4,00251,361,4225 011:00
11:000   0,202520 jul 2018 - 4,10251,461,5225 011:00
11:000   0,202520 jul 2018 - 4,20251,561,6225 011:00
11:000   0,202520 jul 2018 - 4,30251,661,7225 011:00
11:000   0,202520 jul 2018 - 4,40251,761,8225 011:00
11:000   0,202520 jul 2018 - 4,50251,861,9225 011:00
11:000   0,202520 jul 2018 - 4,60251,962,0225 011:00
11:000   0,202520 jul 2018 - 4,70252,062,1225 011:00
11:000   0,202520 jul 2018 - 4,80252,162,2225 011:00
11:000 250,430,632517 ago 2018 - 2,10  0,2025 011:00
11:000 250,340,542517 ago 2018 - 2,20  0,2025 011:00
11:000 250,250,452517 ago 2018 - 2,30250,010,0625 011:00
11:000 250,230,292517 ago 2018 - 2,40250,030,0825 011:00
11:000 250,160,212517 ago 2018 - 2,50250,050,1125 011:00
11:000 250,100,152517 ago 2018 - 2,60250,090,1525 011:00
11:000 250,060,112517 ago 2018 - 2,70250,150,2125 011:00
11:000 250,030,082517 ago 2018 - 2,80250,220,2825 011:00
11:000 250,010,062517 ago 2018 - 2,90250,300,3625 011:00
11:000   0,202517 ago 2018 - 3,00250,310,5125 011:00
11:000   0,202517 ago 2018 - 3,10250,400,6025 011:00
11:000   0,202517 ago 2018 - 3,20250,500,7025 011:00
11:000   0,202517 ago 2018 - 3,30250,600,8025 011:00
11:000   0,202517 ago 2018 - 3,40250,690,8925 011:00
11:000   0,202517 ago 2018 - 3,50250,790,9925 011:00
11:000   0,202517 ago 2018 - 3,60250,891,0925 011:00
11:000   0,202517 ago 2018 - 3,70251,001,2025 011:00
11:000   0,202517 ago 2018 - 3,80251,061,3625 011:00
11:000   0,202517 ago 2018 - 3,90251,161,4625 011:00
11:000 250,450,652521 sep 2018 - 2,10250,010,2025 011:00
11:000 250,370,572521 sep 2018 - 2,20250,030,0925 011:00
11:000 250,350,412521 sep 2018 - 2,30250,050,1125 011:00
11:000 250,280,332521 sep 2018 - 2,40250,080,1325 011:00
11:000 250,210,272521 sep 2018 - 2,50250,110,1725 011:00
11:000 250,160,212521 sep 2018 - 2,60250,160,2125 011:00
11:000 250,110,162521 sep 2018 - 2,70250,210,2725 011:00
11:000 250,080,132521 sep 2018 - 2,80250,280,3325 011:00
11:000 250,050,112521 sep 2018 - 2,90250,350,4125 011:00
11:000 250,030,092521 sep 2018 - 3,00250,430,4925 011:00
11:000 250,020,072521 sep 2018 - 3,10250,440,6425 011:00
11:000   0,202521 sep 2018 - 3,20250,530,7325 011:00
11:000   0,202521 sep 2018 - 3,30250,620,8225 011:00
11:000   0,202521 sep 2018 - 3,40250,730,9325 011:00
11:000   0,202521 sep 2018 - 3,50250,811,0125 011:00
11:000   0,202521 sep 2018 - 3,60250,911,1125 011:00
11:000   0,202521 sep 2018 - 3,70251,011,3125 011:00
11:000   0,202521 sep 2018 - 3,80251,071,3725 011:00
11:000   0,202521 sep 2018 - 3,90251,171,4725 011:00
11:000   0,202521 sep 2018 - 4,00251,271,5725 011:00
11:000   0,202521 sep 2018 - 4,10251,371,6725 011:00
11:000   0,202521 sep 2018 - 4,20251,471,7725 011:00
11:000   0,202521 sep 2018 - 4,30251,571,8725 011:00
11:000   0,202521 sep 2018 - 4,40251,671,9725 011:00
11:000   0,202521 sep 2018 - 4,50251,772,0725 011:00
11:000   0,202521 sep 2018 - 4,60251,872,1725 011:00
11:000   0,202521 sep 2018 - 4,70251,972,2725 011:00
11:000   0,202521 sep 2018 - 4,80252,012,5125 011:00
11:000   0,202521 sep 2018 - 4,90252,082,5825 011:00
11:000   0,202521 sep 2018 - 5,00252,182,6825 011:00
11:000 250,510,712521 dic 2018 - 2,10250,080,1425 011:00
11:000 250,430,632521 dic 2018 - 2,20250,110,1625 011:00
11:000 250,430,482521 dic 2018 - 2,30250,140,1925 011:00
11:000 250,360,422521 dic 2018 - 2,40250,180,2325 011:00
11:000 250,300,362521 dic 2018 - 2,50250,220,2725 011:00
11:000 250,250,302521 dic 2018 - 2,60250,270,3225 011:00
11:000 250,210,262521 dic 2018 - 2,70250,320,3825 011:00
11:000 250,170,222521 dic 2018 - 2,80250,390,4425 011:00
11:000 250,140,192521 dic 2018 - 2,90250,450,5125 011:00
11:000 250,110,162521 dic 2018 - 3,00250,530,5825 011:00
11:000 250,090,142521 dic 2018 - 3,10250,610,6625 011:00
11:000 250,070,122521 dic 2018 - 3,20250,690,7425 011:00
11:000 250,050,112521 dic 2018 - 3,30250,690,8925 011:00
11:000 250,040,092521 dic 2018 - 3,40250,780,9825 011:00
11:000 250,030,082521 dic 2018 - 3,50250,871,0725 011:00
11:000 250,010,202521 dic 2018 - 3,60250,961,1625 011:00
11:000   0,202521 dic 2018 - 3,70251,011,3125 011:00
11:000   0,202521 dic 2018 - 3,80251,121,4225 011:00
11:000   0,202521 dic 2018 - 3,90251,211,5125 011:00
11:000   0,202521 dic 2018 - 4,00251,311,6125 011:00
11:000   0,202521 dic 2018 - 4,10251,401,7025 011:00
11:000   0,202521 dic 2018 - 4,20251,501,8025 011:00
11:000   0,202521 dic 2018 - 4,30251,601,9025 011:00
11:000   0,202521 dic 2018 - 4,40251,702,0025 011:00
11:000   0,202521 dic 2018 - 4,50251,802,1025 011:00
11:000   0,202521 dic 2018 - 4,60251,902,2025 011:00
11:000   0,202521 dic 2018 - 4,70252,002,3025 011:00
11:000   0,202521 dic 2018 - 4,80252,012,5125 011:00
11:000   0,202521 dic 2018 - 4,90252,102,6025 011:00
11:000   0,202521 dic 2018 - 5,00252,202,7025 011:00
11:000 250,530,732515 mar 2019 - 2,10250,130,1925 011:00
11:000 250,540,602515 mar 2019 - 2,20250,160,2225 011:00
11:000 250,470,542515 mar 2019 - 2,30250,200,2625 011:00
11:000 250,410,472515 mar 2019 - 2,40250,240,3025 011:00
11:000 250,360,422515 mar 2019 - 2,50250,280,3425 011:00
11:000 250,310,372515 mar 2019 - 2,60250,330,3925 011:00
11:000 250,260,332515 mar 2019 - 2,70250,390,4525 011:00
11:000 250,230,292515 mar 2019 - 2,80250,450,5225 011:00
11:000 250,190,252515 mar 2019 - 2,90250,520,5825 011:00
11:000 250,170,222515 mar 2019 - 3,00250,590,6625 011:00
11:000 250,140,202515 mar 2019 - 3,10250,670,7325 011:00
11:000 250,120,182515 mar 2019 - 3,20250,740,8125 011:00
11:000 250,100,162515 mar 2019 - 3,30250,830,8925 011:00
11:000 250,080,142515 mar 2019 - 3,40250,910,9825 011:00
11:000 250,070,122515 mar 2019 - 3,50250,941,1425 011:00
11:000 250,060,112515 mar 2019 - 3,60251,011,3125 011:00
11:000 250,050,102515 mar 2019 - 3,70251,071,3725 011:00
11:000 250,040,092515 mar 2019 - 3,80251,161,4625 011:00
11:000 250,010,202515 mar 2019 - 3,90251,251,5525 011:00
11:000 250,010,202515 mar 2019 - 4,00251,341,6425 011:00
11:000 250,010,202515 mar 2019 - 4,10251,441,7425 011:00
11:000   0,202515 mar 2019 - 4,20251,531,8325 011:00
11:000   0,202515 mar 2019 - 4,30251,631,9325 011:00
11:000   0,202515 mar 2019 - 4,40251,732,0325 011:00
11:000   0,202515 mar 2019 - 4,50251,822,1225 011:00
11:000   0,202515 mar 2019 - 4,60251,922,2225 011:00
11:000   0,202515 mar 2019 - 4,70252,012,5125 011:00
11:000   0,202515 mar 2019 - 4,80252,012,5125 011:00
11:000 250,650,722521 jun 2019 - 2,10250,190,2525 011:00
11:000 250,580,652521 jun 2019 - 2,20250,220,2825 011:00
11:000 250,520,592521 jun 2019 - 2,30250,260,3225 011:00
11:000 250,460,542521 jun 2019 - 2,40250,300,3725 011:00
11:000 250,410,482521 jun 2019 - 2,50250,350,4225 011:00
11:000 250,360,432521 jun 2019 - 2,60250,400,4725 011:00
11:000 250,320,392521 jun 2019 - 2,70250,460,5325 011:00
11:000 250,280,352521 jun 2019 - 2,80250,520,5925 011:00
11:000 250,250,322521 jun 2019 - 2,90250,590,6625 011:00
11:000 250,220,292521 jun 2019 - 3,00250,660,7325 011:00
11:000 250,190,262521 jun 2019 - 3,10250,730,8025 011:00
11:000 250,170,232521 jun 2019 - 3,20250,800,8825 011:00
11:000 250,150,212521 jun 2019 - 3,30250,880,9625 011:00
11:000 250,130,192521 jun 2019 - 3,40250,961,0425 011:00
11:000 250,110,182521 jun 2019 - 3,50251,051,12275 011:00
11:000 250,100,162521 jun 2019 - 3,60251,131,2125 011:00
11:000 250,080,152521 jun 2019 - 3,70251,121,4225 011:00
11:000 250,070,132521 jun 2019 - 3,80251,211,5125 011:00
11:000 250,060,122521 jun 2019 - 3,90251,301,6025 011:00
 0Total Volume0 

Data Delayed not more than 15 minutes.

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