Financial Derivatives

RED ELECTRICA

FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical5018,0018,1065 0   18,1810:45
Total Volume0 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 54,204,891620 jul 2018 - 13,50  0,135 010:45
10:450 213,704,402120 jul 2018 - 14,00  0,135 010:45
10:450 53,203,871620 jul 2018 - 14,50  0,135 010:45
10:450 52,703,391620 jul 2018 - 15,00  0,135 010:45
10:450 52,202,871620 jul 2018 - 15,50  0,135 010:45
10:450 161,872,221620 jul 2018 - 16,00  0,2511 010:45
10:450 161,391,741620 jul 2018 - 16,50  0,2511 010:45
10:450 160,951,191620 jul 2018 - 17,00  0,2511 010:45
10:450 410,430,681620 jul 2018 - 17,50250,010,2511 010:45
10:450 210,040,212020 jul 2018 - 18,00470,010,1225 010:45
10:450 250,010,251320 jul 2018 - 18,50160,330,5816 010:45
10:450   0,251120 jul 2018 - 19,00160,821,0516 010:45
10:450   0,251120 jul 2018 - 19,50161,291,6416 010:45
10:450   0,251120 jul 2018 - 20,00161,782,1316 010:45
10:450   0,12520 jul 2018 - 21,00162,633,305 010:45
10:450 54,204,891517 ago 2018 - 13,50  0,135 010:45
10:450 53,704,371517 ago 2018 - 14,00  0,135 010:45
10:450 53,203,871517 ago 2018 - 14,50  0,135 010:45
10:450 52,703,371517 ago 2018 - 15,00  0,135 010:45
10:450 52,202,871517 ago 2018 - 15,50  0,135 010:45
10:450 51,882,221517 ago 2018 - 16,00250,010,145 010:45
10:450 51,401,731517 ago 2018 - 16,50250,010,155 010:45
10:450 50,921,251617 ago 2018 - 17,00400,010,1625 010:45
10:450 170,580,761717 ago 2018 - 17,50220,070,1522 010:45
10:450 250,280,402017 ago 2018 - 18,00250,210,3321 010:45
10:450 230,080,172317 ago 2018 - 18,50250,510,6517 010:45
10:450 250,010,163017 ago 2018 - 19,00150,831,175 010:45
10:450 250,010,13517 ago 2018 - 19,50151,301,645 010:45
10:450 250,010,13517 ago 2018 - 20,00151,792,115 010:45
10:450   0,13517 ago 2018 - 21,00152,643,305 010:45
10:450 55,205,891321 sep 2018 - 12,50  0,135 010:45
10:450 54,705,391321 sep 2018 - 13,00  0,135 010:45
10:450 54,204,891321 sep 2018 - 13,50  0,135 010:45
10:450 133,714,40521 sep 2018 - 14,00  0,135 010:45
10:450 53,203,871321 sep 2018 - 14,50  0,135 010:45
10:450 52,703,371321 sep 2018 - 15,00  0,145 010:45
10:450 52,222,881321 sep 2018 - 15,50  0,145 010:45
10:450 51,912,231321 sep 2018 - 16,00250,010,1630 010:45
10:450 51,441,761421 sep 2018 - 16,50370,010,1625 010:45
10:450 51,011,321521 sep 2018 - 17,00420,070,1517 010:45
10:450 250,690,861621 sep 2018 - 17,50250,180,2722 010:45
10:450 250,420,531821 sep 2018 - 18,00250,360,4719 010:45
10:450 250,200,292121 sep 2018 - 18,50160,600,7716 010:45
10:450 250,070,151721 sep 2018 - 19,00150,911,255 010:45
10:450 380,010,162521 sep 2018 - 19,50191,341,6919 010:45
10:450 250,010,15521 sep 2018 - 20,0051,812,1513 010:45
10:450   0,13521 sep 2018 - 21,00132,653,315 010:45
10:450   0,13521 sep 2018 - 22,0053,624,3013 010:45
10:450 55,205,891121 dic 2018 - 12,50  0,135 010:45
10:450 54,715,391121 dic 2018 - 13,00  0,145 010:45
10:450 54,204,891121 dic 2018 - 13,50  0,145 010:45
10:450 53,724,381121 dic 2018 - 14,00  0,155 010:45
10:450 53,233,881121 dic 2018 - 14,50  0,165 010:45
10:450 52,753,401121 dic 2018 - 15,0090,010,185 010:45
10:450 52,282,921221 dic 2018 - 15,50100,010,225 010:45
10:450 172,002,351721 dic 2018 - 16,00250,090,2425 010:45
10:450 51,591,891221 dic 2018 - 16,50250,160,2615 010:45
10:450 131,251,451321 dic 2018 - 17,00250,270,3817 010:45
10:450 250,921,101421 dic 2018 - 17,50250,430,5518 010:45
10:450 250,630,801521 dic 2018 - 18,00160,600,7716 010:45
10:450 250,450,561721 dic 2018 - 18,50400,861,0515 010:45
10:450 250,280,381921 dic 2018 - 19,00131,181,3913 010:45
10:450 250,160,251521 dic 2018 - 19,5051,511,8413 010:45
10:450 250,070,222521 dic 2018 - 20,0051,932,2712 010:45
10:450   0,17521 dic 2018 - 21,00112,703,375 010:45
10:450   0,14521 dic 2018 - 22,00113,704,345 010:45
10:450 55,205,891015 mar 2019 - 12,50  0,145 010:45
10:450 54,705,391015 mar 2019 - 13,00  0,155 010:45
10:450 54,204,891015 mar 2019 - 13,5070,010,175 010:45
10:450 53,724,381015 mar 2019 - 14,0080,010,195 010:45
10:450 53,243,881015 mar 2019 - 14,5090,010,225 010:45
10:450 52,763,451015 mar 2019 - 15,0050,020,2510 010:45
10:450 52,312,941015 mar 2019 - 15,5050,090,3311 010:45
10:450 52,052,40515 mar 2019 - 16,00250,220,3413 010:45
10:450 51,661,941115 mar 2019 - 16,50250,340,4615 010:45
10:450 121,301,521215 mar 2019 - 17,00250,480,6216 010:45
10:450 251,011,201215 mar 2019 - 17,50150,640,8315 010:45
10:450 250,730,911315 mar 2019 - 18,00390,871,0813 010:45
10:450 250,550,671515 mar 2019 - 18,50431,151,3813 010:45
10:450 250,380,491615 mar 2019 - 19,0051,491,7212 010:45
10:450 250,240,341415 mar 2019 - 19,5051,842,1511 010:45
10:450 250,140,241215 mar 2019 - 20,00162,082,7816 010:45
10:450 90,010,22515 mar 2019 - 21,00102,993,675 010:45
10:450   0,17515 mar 2019 - 22,00       
10:450 54,224,89821 jun 2019 - 13,5070,010,215 010:45
10:450 53,734,38821 jun 2019 - 14,0070,010,245 010:45
10:450 53,263,90821 jun 2019 - 14,5050,040,278 010:45
10:450 52,803,44821 jun 2019 - 15,0050,110,359 010:45
10:450 52,363,00921 jun 2019 - 15,50100,220,3610 010:45
10:450 52,132,48521 jun 2019 - 16,00250,340,4812 010:45
10:450 51,752,06921 jun 2019 - 16,50250,470,6238 010:45
10:450 151,411,651021 jun 2019 - 17,00130,600,8013 010:45
10:450 251,141,341121 jun 2019 - 17,50120,801,0212 010:45
10:450 250,871,071121 jun 2019 - 18,0051,041,2711 010:45
10:450 250,640,841221 jun 2019 - 18,5051,331,5625 010:45
10:450 250,500,653821 jun 2019 - 19,0051,661,9110 010:45
10:450 250,360,491321 jun 2019 - 19,5052,022,2610 010:45
10:450 250,240,371121 jun 2019 - 20,0092,232,915 010:45
10:450 50,050,26921 jun 2019 - 21,0053,073,739 010:45
       20 sep 2019 - 16,00250,540,7925 010:45
       20 sep 2019 - 16,50250,710,9625 010:45
       20 sep 2019 - 17,00250,921,1725 010:45
10:450 251,171,422520 sep 2019 - 17,50251,171,4225 010:45
10:450 250,901,152520 sep 2019 - 18,00251,451,7025 010:45
10:450 250,680,932520 sep 2019 - 18,50251,772,0225 010:45
10:450 250,550,702520 sep 2019 - 19,00       
10:450 250,400,552520 sep 2019 - 19,50       
10:450 250,280,432520 sep 2019 - 20,00       
 0Total Volume0 
EUROPEAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450   0,12520 jul 2018 - 21,0052,603,305 010:45
10:450 54,204,90517 ago 2018 - 13,50  0,135 010:45
10:450 53,704,40517 ago 2018 - 14,00  0,135 010:45
10:450 53,203,90517 ago 2018 - 14,50  0,135 010:45
10:450 52,703,40517 ago 2018 - 15,00  0,135 010:45
10:450 52,202,90517 ago 2018 - 15,50  0,135 010:45
10:450 51,882,23517 ago 2018 - 16,00  0,145 010:45
10:450 51,391,74517 ago 2018 - 16,50  0,155 010:45
10:450 50,921,27517 ago 2018 - 17,00  0,185 010:45
10:450 50,510,86517 ago 2018 - 17,50  0,265 010:45
10:450 50,220,47517 ago 2018 - 18,0050,170,425 010:45
10:450 50,010,26517 ago 2018 - 18,5050,460,715 010:45
10:450   0,16517 ago 2018 - 19,0050,821,175 010:45
10:450   0,13517 ago 2018 - 19,5051,291,645 010:45
10:450   0,13517 ago 2018 - 20,0051,762,115 010:45
10:450   0,13517 ago 2018 - 21,0052,603,305 010:45
10:450   0,13521 sep 2018 - 21,0052,613,315 010:45
10:450   0,17521 dic 2018 - 21,0052,673,375 010:45
10:450   0,22515 mar 2019 - 21,0052,973,675 010:45
 0Total Volume0 

Data Delayed not more than 15 minutes.

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