Financial Derivatives

REPSOL

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
16,7650-0,0550>-0,3316,820016,930016,720016,820018/07/201810:30
FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical3016,7216,8185 0   16,8210:45
Total Volume0 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 3005,645,9430020 jul 2018 - 11,00  0,06150 010:45
10:450 1505,145,4215020 jul 2018 - 11,50  0,06150 010:45
10:450 1504,644,9215020 jul 2018 - 12,00  0,06150 010:45
10:450 1504,144,4315020 jul 2018 - 12,50  0,06150 010:45
10:450 1503,643,9315020 jul 2018 - 13,00  0,06150 010:45
10:450 3003,143,4430020 jul 2018 - 13,50  0,10150 010:45
10:450 1502,732,8415020 jul 2018 - 14,00  0,10150 010:45
10:450 1502,232,3515020 jul 2018 - 14,50  0,10150 010:45
10:450 1501,731,8515020 jul 2018 - 15,00  0,10150 010:45
10:450 1501,231,3515020 jul 2018 - 15,50  0,10150 010:45
10:450 1500,740,8515020 jul 2018 - 16,00  0,10150 010:45
10:450 1500,280,3815020 jul 2018 - 16,501500,020,06150 010:45
10:450 50,040,0715020 jul 2018 - 17,001500,210,31150 010:45
10:450   0,1015020 jul 2018 - 17,501500,660,77150 010:45
10:450   0,1015020 jul 2018 - 18,001501,161,28150 010:45
10:450   0,1015020 jul 2018 - 18,501501,621,81150 010:45
10:450   0,0615020 jul 2018 - 19,003002,072,36100 010:45
10:450   0,0615020 jul 2018 - 19,501502,582,86150 010:45
10:450   0,0615020 jul 2018 - 20,001503,073,36150 010:45
10:450   0,0615020 jul 2018 - 21,001504,084,36150 010:45
10:450   0,0615020 jul 2018 - 22,003005,065,36300 010:45
10:450 1504,624,9215027 jul 2018 - 12,00  0,10150 010:45
10:450 1504,124,4215027 jul 2018 - 12,50  0,10150 010:45
10:450 1503,633,9315027 jul 2018 - 13,00  0,10150 010:45
10:450 1503,133,4315027 jul 2018 - 13,50  0,10150 010:45
10:450 1502,632,9315027 jul 2018 - 14,00  0,10150 010:45
10:450 1502,132,4315027 jul 2018 - 14,50  0,10150 010:45
10:450 1501,701,9015027 jul 2018 - 15,001500,010,10150 010:45
10:450 1501,211,4115027 jul 2018 - 15,501500,010,10150 010:45
10:450 1500,740,9415027 jul 2018 - 16,001500,010,11150 010:45
10:450 1500,380,4815027 jul 2018 - 16,501500,090,19150 010:45
10:450 1500,100,2015027 jul 2018 - 17,001500,320,42150 010:45
10:450 1500,010,1015027 jul 2018 - 17,501500,660,86150 010:45
10:450   0,1015027 jul 2018 - 18,001501,131,33150 010:45
10:450   0,1015027 jul 2018 - 18,501501,631,83150 010:45
10:450   0,1015027 jul 2018 - 19,001502,072,37150 010:45
10:450   0,1015027 jul 2018 - 19,501502,572,87150 010:45
10:450   0,1015027 jul 2018 - 20,001503,073,37150 010:45
10:450   0,1015027 jul 2018 - 21,001504,084,38150 010:45
10:450   0,1015027 jul 2018 - 22,001505,085,38150 010:45
10:450 1504,624,921503 ago 2018 - 12,00  0,10150 010:45
10:450 1504,124,421503 ago 2018 - 12,50  0,10150 010:45
10:450 1503,633,931503 ago 2018 - 13,00  0,10150 010:45
10:450 1503,133,431503 ago 2018 - 13,50  0,10150 010:45
10:450 1502,632,931503 ago 2018 - 14,00  0,10150 010:45
10:450 1502,142,441503 ago 2018 - 14,501500,010,10150 010:45
10:450 1501,711,911503 ago 2018 - 15,001500,010,10150 010:45
10:450 1501,221,421503 ago 2018 - 15,501500,010,10150 010:45
10:450 1500,750,951503 ago 2018 - 16,001500,030,13150 010:45
10:450 1500,420,521503 ago 2018 - 16,501500,130,23150 010:45
10:450 1500,140,241503 ago 2018 - 17,001500,360,46150 010:45
10:450 1500,010,111503 ago 2018 - 17,501500,690,89150 010:45
10:450 1500,010,101503 ago 2018 - 18,001501,131,33150 010:45
10:450   0,101503 ago 2018 - 18,501501,621,82150 010:45
10:450   0,101503 ago 2018 - 19,001502,072,37150 010:45
10:450   0,101503 ago 2018 - 19,501502,572,87150 010:45
10:450   0,101503 ago 2018 - 20,001503,073,37150 010:45
10:450   0,101503 ago 2018 - 21,001504,094,39150 010:45
10:450   0,101503 ago 2018 - 22,001505,085,38150 010:45
10:450 1504,624,9215010 ago 2018 - 12,00  0,10150 010:45
10:450 1504,124,4215010 ago 2018 - 12,50  0,10150 010:45
10:450 1503,633,9315010 ago 2018 - 13,00  0,10150 010:45
10:450 1503,133,4315010 ago 2018 - 13,50  0,10150 010:45
10:450 1502,642,9415010 ago 2018 - 14,001500,010,10150 010:45
10:450 1502,142,4415010 ago 2018 - 14,501500,010,10150 010:45
10:450 1501,711,9115010 ago 2018 - 15,001500,010,10150 010:45
10:450 1501,231,4315010 ago 2018 - 15,501500,010,11150 010:45
10:450 1500,780,9815010 ago 2018 - 16,001500,060,16150 010:45
10:450 1500,450,5515010 ago 2018 - 16,501500,170,27150 010:45
10:450 1500,180,2815010 ago 2018 - 17,001500,400,50150 010:45
10:450 1500,040,1415010 ago 2018 - 17,501500,720,92150 010:45
10:450 1500,010,1015010 ago 2018 - 18,001501,151,35150 010:45
10:450   0,1015010 ago 2018 - 18,501501,641,84150 010:45
10:450   0,1015010 ago 2018 - 19,001502,072,37150 010:45
10:450   0,1015010 ago 2018 - 19,501502,572,87150 010:45
10:450   0,1015010 ago 2018 - 20,001503,073,37150 010:45
10:450   0,1015010 ago 2018 - 21,001504,094,39150 010:45
10:450   0,1015010 ago 2018 - 22,001505,085,38150 010:45
10:450 1505,645,9215017 ago 2018 - 11,00  0,06150 010:45
10:450 1505,155,4215017 ago 2018 - 11,50  0,06150 010:45
10:450 1504,654,9215017 ago 2018 - 12,00  0,06150 010:45
10:450 1504,154,4215017 ago 2018 - 12,50  0,07150 010:45
10:450 1503,663,9315017 ago 2018 - 13,00  0,07150 010:45
10:450 1503,163,4425017 ago 2018 - 13,501500,010,07150 010:45
10:450 5002,662,9210017 ago 2018 - 14,001500,010,07150 010:45
10:450 1002,192,4010017 ago 2018 - 14,501500,010,08150 010:45
10:450 1001,751,9010017 ago 2018 - 15,002500,010,10450 010:45
10:450 1001,281,4310017 ago 2018 - 15,501500,030,12500 010:45
10:450 1500,870,9615017 ago 2018 - 16,001500,110,16150 010:45
10:450 3010,500,5815017 ago 2018 - 16,501500,230,29250 010:45
10:450 1500,230,2915017 ago 2018 - 17,001500,450,52250 010:45
10:450 1500,090,1310017 ago 2018 - 17,501500,780,87100 010:45
10:450 3500,010,1045017 ago 2018 - 18,001001,201,35250 010:45
10:450   0,0715017 ago 2018 - 18,501001,671,82100 010:45
10:450   0,0615017 ago 2018 - 19,001002,122,33100 010:45
10:450   0,0615017 ago 2018 - 19,501002,592,84100 010:45
10:450   0,0615017 ago 2018 - 20,001513,083,37400 010:45
10:450   0,0615017 ago 2018 - 21,003014,084,37250 010:45
10:450   0,0615017 ago 2018 - 22,003015,085,37150 010:45
10:450 1506,917,1715021 sep 2018 - 9,75  0,07150 010:45
10:450 1506,666,9215021 sep 2018 - 10,00  0,07150 010:45
10:450 1506,166,4215021 sep 2018 - 10,50  0,07150 010:45
10:450 1505,675,9415021 sep 2018 - 11,00  0,08150 010:45
10:450 1505,175,4530021 sep 2018 - 11,501500,010,08150 010:45
10:450 1504,674,9530021 sep 2018 - 12,001500,010,08150 010:45
10:450 1504,184,4515021 sep 2018 - 12,501500,010,09150 010:45
10:450 1503,683,9510021 sep 2018 - 13,001500,010,09150 010:45
10:450 3003,183,4625021 sep 2018 - 13,501500,010,10450 010:45
10:450 2502,702,9725021 sep 2018 - 14,001500,020,11400 010:45
10:450 1002,242,4610021 sep 2018 - 14,505500,030,13550 010:45
10:450 1001,821,9710021 sep 2018 - 15,005000,070,16150 010:45
10:450 1001,381,5310021 sep 2018 - 15,501500,150,21150 010:45
10:450 1501,011,1015021 sep 2018 - 16,001500,250,31150 010:45
10:450 1500,660,7415021 sep 2018 - 16,501500,400,46150 010:45
10:450 1500,400,4715021 sep 2018 - 17,001500,620,70150 010:45
10:450 1500,220,2815021 sep 2018 - 17,501500,941,03150 010:45
10:450 1500,110,1730021 sep 2018 - 18,002501,281,43100 010:45
10:450 1000,030,1115021 sep 2018 - 18,501001,721,87100 010:45
10:450 2500,010,0815021 sep 2018 - 19,001002,162,37100 010:45
10:450 1500,010,0615021 sep 2018 - 19,501002,622,88100 010:45
10:450   0,0615021 sep 2018 - 20,003013,103,38150 010:45
10:450   0,0615021 sep 2018 - 21,003014,094,38250 010:45
10:450   0,0615021 sep 2018 - 22,003015,095,38150 010:45
       21 dic 2018 - 8,00  0,07150 010:45
10:450 1507,667,9415021 dic 2018 - 9,001500,010,08150 010:45
10:450 1506,927,2015021 dic 2018 - 9,751500,010,08150 010:45
10:450 1506,676,9515021 dic 2018 - 10,001500,010,09150 010:45
10:450 1506,186,4530021 dic 2018 - 10,501500,010,09150 010:45
10:450 1505,695,9515021 dic 2018 - 11,001500,010,10450 010:45
10:450 1505,205,4715021 dic 2018 - 11,501500,010,10450 010:45
10:450 1504,714,9830021 dic 2018 - 12,001500,020,11300 010:45
10:450 3004,214,5030121 dic 2018 - 12,504500,030,13450 010:45
10:450 1503,754,0255121 dic 2018 - 13,003000,050,14150 010:45
10:450 1503,273,5315021 dic 2018 - 13,501000,100,17150 010:45
10:450 2002,803,0825121 dic 2018 - 14,001000,140,208 010:45
10:450 1002,372,6010021 dic 2018 - 14,502500,190,27400 010:45
10:450 1002,002,1525121 dic 2018 - 15,001500,270,35450 010:45
10:450 1501,611,7215021 dic 2018 - 15,501500,380,45300 010:45
10:450 1501,261,3615021 dic 2018 - 16,001500,520,59150 010:45
10:450 1500,951,0315021 dic 2018 - 16,501500,700,78150 010:45
10:450 1500,690,7615021 dic 2018 - 17,001500,941,02150 010:45
10:450 1500,490,5625021 dic 2018 - 17,501501,231,33250 010:45
10:450 1500,330,4040021 dic 2018 - 18,001501,571,67100 010:45
10:450 1500,210,2815021 dic 2018 - 18,503501,912,06100 010:45
10:450 1500,120,2015021 dic 2018 - 19,001002,322,54150 010:45
10:450 2500,060,1415021 dic 2018 - 19,504012,742,98150 010:45
10:450 2500,020,1115021 dic 2018 - 20,001513,213,45150 010:45
10:450 1500,010,0715021 dic 2018 - 21,001514,184,41150 010:45
10:450   0,0615021 dic 2018 - 22,001515,165,40150 010:45
10:450 3006,907,2030015 mar 2019 - 9,753000,010,11300 010:45
10:450 3006,656,9530015 mar 2019 - 10,003000,020,12300 010:45
10:450 1506,166,4515015 mar 2019 - 10,503000,030,11150 010:45
10:450 1505,685,9630015 mar 2019 - 11,003000,040,13150 010:45
10:450 1505,185,4730015 mar 2019 - 11,504500,060,16450 010:45
10:450 4504,684,9845015 mar 2019 - 12,001500,090,18300 010:45
10:450 1504,214,4915115 mar 2019 - 12,504500,120,22450 010:45
10:450 4503,724,0125115 mar 2019 - 13,004500,160,26450 010:45
10:450 1503,263,5315115 mar 2019 - 13,501000,240,32450 010:45
10:450 3502,813,0940115 mar 2019 - 14,001000,320,39450 010:45
10:450 1002,402,6410015 mar 2019 - 14,501000,410,49400 010:45
10:450 1002,032,1810015 mar 2019 - 15,001000,540,60100 010:45
10:450 1501,661,7815015 mar 2019 - 15,501000,690,76150 010:45
10:450 1501,321,4315015 mar 2019 - 16,001000,870,95150 010:45
10:450 1501,021,1215015 mar 2019 - 16,501501,101,19250 010:45
10:450 1500,770,8615015 mar 2019 - 17,001501,371,46100 010:45
10:450 1500,570,6615015 mar 2019 - 17,501501,691,78100 010:45
10:450 3000,410,4910015 mar 2019 - 18,001502,052,14100 010:45
10:450 1000,300,3610015 mar 2019 - 18,501502,372,54100 010:45
10:450 1000,210,2815015 mar 2019 - 19,001502,792,98100 010:45
10:450 1500,120,2015015 mar 2019 - 19,501503,233,43100 010:45
10:450 1000,070,1515015 mar 2019 - 20,001503,673,89100 010:45
10:450 1500,010,1030015 mar 2019 - 21,001504,624,83100 010:45
10:450 1500,010,0715015 mar 2019 - 22,001505,595,82150 010:45
10:450 1506,907,1915021 jun 2019 - 9,751500,050,14150 010:45
10:450 3006,656,9415021 jun 2019 - 10,001500,060,15150 010:45
10:450 1506,166,4530021 jun 2019 - 10,501500,080,16150 010:45
10:450 1505,685,9515021 jun 2019 - 11,001500,110,20300 010:45
10:450 3005,185,4615021 jun 2019 - 11,501500,150,23150 010:45
10:450 1504,714,9815021 jun 2019 - 12,001500,190,28300 010:45
10:450 3004,214,4915121 jun 2019 - 12,501500,250,33150 010:45
10:450 1003,844,0215121 jun 2019 - 13,003000,320,40150 010:45
10:450 1003,383,5615121 jun 2019 - 13,501000,420,49150 010:45
10:450 1002,953,1215121 jun 2019 - 14,001000,530,62150 010:45
10:450 1002,532,7015121 jun 2019 - 14,501000,670,77150 010:45
10:450 1002,152,3115121 jun 2019 - 15,002500,830,93150 010:45
10:450 1001,791,8615021 jun 2019 - 15,501501,031,13250 010:45
10:450 1001,461,5215021 jun 2019 - 16,001501,261,36100 010:45
10:450 1001,131,2315021 jun 2019 - 16,501501,531,62100 010:45
10:450 1000,890,9815021 jun 2019 - 17,001501,831,92100 010:45
10:450 2500,690,7915021 jun 2019 - 17,501502,172,32150 010:45
10:450 1500,540,6110021 jun 2019 - 18,001502,542,69151 010:45
10:4570,481500,400,4810021 jun 2019 - 18,501002,893,06151 010:45
10:450 1500,290,3610021 jun 2019 - 19,001003,313,48151 010:45
10:450 3000,200,2810021 jun 2019 - 19,501003,753,92151 010:45
10:450 1500,140,2210021 jun 2019 - 20,001004,204,37301 010:45
10:450 1500,050,1415021 jun 2019 - 21,001005,145,30150 010:45
10:450 1500,010,1030021 jun 2019 - 22,001506,086,27150 010:45
10:450 256,757,302520 sep 2019 - 9,75250,040,2325 010:45
10:450 256,507,052520 sep 2019 - 10,00250,050,2425 010:45
10:450 256,006,552520 sep 2019 - 10,50250,080,2725 010:45
10:450 255,516,062520 sep 2019 - 11,00250,120,3050 010:45
10:450 255,025,572520 sep 2019 - 11,50250,160,3575 010:45
10:450 254,545,092520 sep 2019 - 12,00250,220,4175 010:45
10:450 1514,194,4915120 sep 2019 - 12,50250,290,4875 010:45
10:450 253,744,0315120 sep 2019 - 13,00250,380,5650 010:45
10:450 253,293,5715120 sep 2019 - 13,50250,500,6725 010:45
10:450 502,863,1515120 sep 2019 - 14,00250,570,7625 010:45
10:450 502,452,7315120 sep 2019 - 14,50250,780,9125 010:45
10:450 252,072,3617620 sep 2019 - 15,00250,961,0925 010:45
10:450 501,781,932520 sep 2019 - 15,50251,161,2925 010:45
10:450 501,461,612520 sep 2019 - 16,00251,391,5225 010:45
10:450 251,181,322520 sep 2019 - 16,50251,661,7825 010:45
10:450 500,931,082520 sep 2019 - 17,00251,952,0825 010:45
10:450 500,720,872520 sep 2019 - 17,50252,212,4425 010:45
10:450 250,560,702520 sep 2019 - 18,00252,572,8025 010:45
10:450 250,450,542520 sep 2019 - 18,50252,953,1725 010:45
10:450 250,340,442520 sep 2019 - 19,00253,363,5825 010:45
10:450 250,250,352520 sep 2019 - 19,501513,734,0025 010:45
10:450 250,180,282520 sep 2019 - 20,001514,174,4425 010:45
10:450 250,030,222520 sep 2019 - 21,001515,085,3525 010:45
10:450   0,162520 sep 2019 - 22,001516,036,33151 010:45
10:450 256,757,302520 dic 2019 - 9,75250,080,2650 010:45
10:450 256,507,052520 dic 2019 - 10,00250,100,2750 010:45
10:450 256,006,552520 dic 2019 - 10,50250,130,3150 010:45
10:450 255,516,062520 dic 2019 - 11,00250,180,3650 010:45
10:450 505,055,572520 dic 2019 - 11,50250,240,4250 010:45
10:450 504,585,092520 dic 2019 - 12,00250,310,4850 010:45
10:450 504,114,622520 dic 2019 - 12,50250,410,5650 010:45
10:450 253,764,062520 dic 2019 - 13,00250,500,6925 010:45
10:450 253,323,622520 dic 2019 - 13,50250,560,7525 010:45
10:450 502,903,205020 dic 2019 - 14,00250,750,9425 010:45
10:450 252,502,792520 dic 2019 - 14,50500,911,0625 010:45
10:450 252,132,422520 dic 2019 - 15,00251,101,2425 010:45
10:450 501,852,002520 dic 2019 - 15,50251,311,4525 010:45
10:450 501,541,692520 dic 2019 - 16,00251,551,6925 010:45
10:450 251,271,412520 dic 2019 - 16,50251,811,9525 010:45
10:450 251,031,172520 dic 2019 - 17,00252,072,3225 010:45
10:450 250,840,962520 dic 2019 - 17,50252,392,6525 010:45
10:450 250,700,792520 dic 2019 - 18,00252,733,0025 010:45
10:450 250,550,652520 dic 2019 - 18,50253,103,3725 010:45
10:450 250,450,552520 dic 2019 - 19,00253,493,7725 010:45
10:450 250,350,452520 dic 2019 - 19,50253,904,2025 010:45
10:450 250,240,342520 dic 2019 - 20,00254,334,6325 010:45
10:450 250,080,272520 dic 2019 - 21,00255,235,5325 010:45
10:450   0,192520 dic 2019 - 22,00256,056,6025 010:45
10:450 256,747,292520 mar 2020 - 9,75250,150,3425 010:45
10:450 256,507,052520 mar 2020 - 10,00250,170,3625 010:45
10:450 256,006,552520 mar 2020 - 10,50250,220,4125 010:45
10:450 255,516,062520 mar 2020 - 11,00250,280,4725 010:45
10:450 255,025,572520 mar 2020 - 11,50250,360,5525 010:45
10:450 254,545,092520 mar 2020 - 12,00250,460,6525 010:45
10:450 504,104,622520 mar 2020 - 12,50250,550,7425 010:45
10:450 253,764,062520 mar 2020 - 13,00250,570,9350 010:45
10:450 253,323,622520 mar 2020 - 13,50250,821,0125 010:45
10:450 252,903,192520 mar 2020 - 14,00250,981,1725 010:45
10:450 252,502,792520 mar 2020 - 14,50251,161,3025 010:45
10:450 252,132,422520 mar 2020 - 15,00251,371,5025 010:45
10:450 251,862,012520 mar 2020 - 15,50251,591,7325 010:45
10:450 251,551,702520 mar 2020 - 16,00251,851,9925 010:45
10:450 251,281,432520 mar 2020 - 16,50252,112,3525 010:45
10:450 251,041,192520 mar 2020 - 17,00252,422,6625 010:45
10:450 250,840,992520 mar 2020 - 17,50252,753,0025 010:45
10:450 250,670,822520 mar 2020 - 18,00253,103,3625 010:45
10:450 750,530,682520 mar 2020 - 18,50253,453,7425 010:45
10:450 250,410,512520 mar 2020 - 19,00253,854,1325 010:45
10:450 500,310,412520 mar 2020 - 19,50254,254,5525 010:45
10:450 250,230,332520 mar 2020 - 20,00254,694,9925 010:45
10:450 250,100,292520 mar 2020 - 21,00255,565,8625 010:45
10:450 250,020,212520 mar 2020 - 22,00256,396,9425 010:45
10:450 256,747,292519 jun 2020 - 9,75250,240,4050 010:45
10:450 256,497,042519 jun 2020 - 10,00250,270,4350 010:45
10:450 256,006,552519 jun 2020 - 10,50250,330,4950 010:45
10:450 505,546,062519 jun 2020 - 11,00250,410,5650 010:45
10:450 505,055,572519 jun 2020 - 11,50250,520,7125 010:45
10:450 504,585,092519 jun 2020 - 12,00250,510,8550 010:45
10:450 504,114,622519 jun 2020 - 12,50250,640,9750 010:45
10:450 253,754,052519 jun 2020 - 13,00250,781,1150 010:45
10:450 253,313,612519 jun 2020 - 13,50250,971,1625 010:45
10:450 252,903,192519 jun 2020 - 14,00251,161,3525 010:45
10:450 502,502,805019 jun 2020 - 14,50251,391,5425 010:45
10:450 502,132,435019 jun 2020 - 15,00251,611,7625 010:45
10:450 251,872,022519 jun 2020 - 15,50251,862,0125 010:45
10:450 251,571,722519 jun 2020 - 16,00252,072,3625 010:45
10:450 251,301,452519 jun 2020 - 16,50502,372,6750 010:45
10:450 251,071,222519 jun 2020 - 17,00502,703,0050 010:45
10:450 250,921,022519 jun 2020 - 17,50503,053,3550 010:45
10:450 250,740,862519 jun 2020 - 18,00253,433,7225 010:45
10:450 250,600,712519 jun 2020 - 18,50503,824,1250 010:45
10:450 250,480,582519 jun 2020 - 19,00504,234,5350 010:45
10:450 250,380,482519 jun 2020 - 19,50254,664,9625 010:45
10:450 250,300,402519 jun 2020 - 20,00255,105,4025 010:45
10:450 250,130,322519 jun 2020 - 21,00256,026,3225 010:45
10:450 250,030,222519 jun 2020 - 22,00256,837,3825 010:45
10:450 256,747,292518 sep 2020 - 9,75250,280,4725 010:45
10:450 256,497,042518 sep 2020 - 10,00250,310,5075 010:45
10:450 256,006,552518 sep 2020 - 10,50250,380,5775 010:45
10:450 255,516,062518 sep 2020 - 11,00250,460,6525 010:45
10:450 505,075,572518 sep 2020 - 11,50250,560,7525 010:45
10:450 504,605,092518 sep 2020 - 12,00250,580,9550 010:45
10:450 504,134,622518 sep 2020 - 12,50250,711,0850 010:45
10:450 253,764,062518 sep 2020 - 13,00250,861,2250 010:45
10:450 253,323,622518 sep 2020 - 13,50251,051,2425 010:45
10:450 252,913,202518 sep 2020 - 14,00251,241,4325 010:45
10:450 502,512,815018 sep 2020 - 14,50251,521,6425 010:45
10:450 502,152,455018 sep 2020 - 15,00251,751,8725 010:45
10:450 251,892,042518 sep 2020 - 15,50252,002,1325 010:45
10:450 251,591,742518 sep 2020 - 16,00252,212,4625 010:45
10:450 251,331,482518 sep 2020 - 16,50252,512,7625 010:45
10:450 251,101,252518 sep 2020 - 17,00252,843,0925 010:45
10:450 250,951,052518 sep 2020 - 17,50253,193,4325 010:45
10:450 250,780,882518 sep 2020 - 18,00253,563,8025 010:45
10:450 250,640,742518 sep 2020 - 18,50253,954,1925 010:45
10:450 250,510,682518 sep 2020 - 19,00254,364,5925 010:45
10:450 250,420,522518 sep 2020 - 19,50254,725,0225 010:45
10:450 250,330,432518 sep 2020 - 20,00255,155,4525 010:45
10:450 250,150,342518 sep 2020 - 21,00256,066,3625 010:45
10:450 250,070,262518 sep 2020 - 22,00256,877,4225 010:45
10:450 505,085,572518 dic 2020 - 11,50500,600,9525 010:45
10:450 504,615,092518 dic 2020 - 12,00500,711,0725 010:45
10:450 504,144,622518 dic 2020 - 12,50500,851,2125 010:45
10:450 253,784,082518 dic 2020 - 13,00751,001,3825 010:45
10:450 253,353,652518 dic 2020 - 13,50501,181,3725 010:45
10:450 252,943,222518 dic 2020 - 14,00251,381,5625 010:45
10:450 252,562,842518 dic 2020 - 14,50251,611,7625 010:45
10:450 252,212,482518 dic 2020 - 15,00251,871,9925 010:45
10:450 251,942,072518 dic 2020 - 15,50252,062,3225 010:45
10:450 251,651,782518 dic 2020 - 16,00502,302,5725 010:45
10:450 251,391,522518 dic 2020 - 16,50252,652,8725 010:45
10:450 251,161,292518 dic 2020 - 17,00252,973,2250 010:45
10:450 250,961,092518 dic 2020 - 17,50253,323,5750 010:45
10:450 250,790,922518 dic 2020 - 18,00253,683,9350 010:45
10:450 250,640,782518 dic 2020 - 18,50254,064,3125 010:45
10:450 250,540,702518 dic 2020 - 19,00254,454,7025 010:45
10:450 250,450,552518 dic 2020 - 19,50254,865,1225 010:45
10:450 250,360,462518 dic 2020 - 20,00255,285,5425 010:45
10:450 250,200,392518 dic 2020 - 21,00256,156,7025 010:45
10:450 250,100,292518 dic 2020 - 22,00257,077,6225 010:45
10:450 252,923,222518 jun 2021 - 14,00       
10:450 252,532,832518 jun 2021 - 14,50252,002,3025 010:45
10:450 252,182,482518 jun 2021 - 15,00252,262,5625 010:45
10:450 251,932,082518 jun 2021 - 15,50252,542,8425 010:45
10:450 251,641,792518 jun 2021 - 16,00252,853,1525 010:45
10:450 251,391,542518 jun 2021 - 16,50253,183,4825 010:45
10:450 251,161,312518 jun 2021 - 17,00253,533,8325 010:45
10:450 250,971,122518 jun 2021 - 17,50253,904,2025 010:45
10:450 250,800,952518 jun 2021 - 18,00254,284,5825 010:45
10:450 250,660,812518 jun 2021 - 18,50254,684,9825 010:45
10:450 500,470,875018 jun 2021 - 19,00255,095,3925 010:45
10:450 500,370,775018 jun 2021 - 19,50505,426,0250 010:45
10:450 252,943,242517 dic 2021 - 14,00       
10:450 252,562,862517 dic 2021 - 14,50252,202,5025 010:45
10:450 252,212,512517 dic 2021 - 15,00252,462,7625 010:45
10:450 251,972,122517 dic 2021 - 15,50252,753,0525 010:45
10:450 251,691,842517 dic 2021 - 16,00253,063,3625 010:45
10:450 251,441,592517 dic 2021 - 16,50253,383,6825 010:45
10:450 251,221,372517 dic 2021 - 17,00253,734,0325 010:45
10:450 251,021,172517 dic 2021 - 17,50254,094,3925 010:45
10:450 250,861,012517 dic 2021 - 18,00254,474,7725 010:45
10:450 250,710,862517 dic 2021 - 18,50254,865,1625 010:45
10:450 500,530,935017 dic 2021 - 19,00255,275,5725 010:45
10:450 252,933,232517 jun 2022 - 14,00       
10:450 252,552,852517 jun 2022 - 14,50252,632,9325 010:45
10:450 252,202,502517 jun 2022 - 15,00252,933,2325 010:45
10:450 251,962,112517 jun 2022 - 15,50253,243,5425 010:45
10:450 251,681,832517 jun 2022 - 16,00253,573,8725 010:45
10:450 251,431,582517 jun 2022 - 16,50253,924,2225 010:45
10:450 251,221,372517 jun 2022 - 17,00254,284,5825 010:45
10:450 251,021,172517 jun 2022 - 17,50254,664,9625 010:45
10:450 250,861,012517 jun 2022 - 18,00255,065,3625 010:45
10:450 250,720,872517 jun 2022 - 18,50255,475,7725 010:45
       17 jun 2022 - 19,00255,896,1925 010:45
 7Total Volume0 
EUROPEAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 1502,232,3415020 jul 2018 - 14,50  0,10150 010:45
10:450 1501,731,8415020 jul 2018 - 15,00  0,10150 010:45
10:450 1501,231,3415020 jul 2018 - 15,50  0,10150 010:45
10:450 1500,740,8515020 jul 2018 - 16,00  0,10150 010:45
10:450 1500,270,3715020 jul 2018 - 16,501500,020,06150 010:45
10:450 1500,020,0715020 jul 2018 - 17,001500,210,31150 010:45
10:450   0,1015020 jul 2018 - 17,501500,660,78150 010:45
10:450   0,1015020 jul 2018 - 18,001501,161,28150 010:45
10:450   0,1015020 jul 2018 - 18,501501,621,81150 010:45
10:450   0,0615020 jul 2018 - 19,001502,082,37150 010:45
10:450 1501,211,4115027 jul 2018 - 15,50  0,10150 010:45
10:450 1500,740,9415027 jul 2018 - 16,001500,010,11150 010:45
10:450 1500,370,4715027 jul 2018 - 16,501500,090,19150 010:45
10:450 1500,100,2015027 jul 2018 - 17,001500,320,42150 010:45
10:450   0,1015027 jul 2018 - 17,501500,660,86150 010:45
10:450   0,1015027 jul 2018 - 18,001501,131,33150 010:45
10:450   0,1015027 jul 2018 - 18,501501,621,82150 010:45
10:450   0,1015027 jul 2018 - 19,001502,072,37150 010:45
10:450 1501,221,421503 ago 2018 - 15,501500,010,10150 010:45
10:450 1500,770,951503 ago 2018 - 16,001500,030,13150 010:45
10:450 1500,410,511503 ago 2018 - 16,501500,130,23150 010:45
10:450 1500,140,241503 ago 2018 - 17,001500,360,46150 010:45
10:450 1500,010,111503 ago 2018 - 17,501500,690,88150 010:45
10:450   0,101503 ago 2018 - 18,001501,151,35150 010:45
10:450   0,101503 ago 2018 - 18,501501,621,82150 010:45
10:450   0,101503 ago 2018 - 19,001502,072,37150 010:45
10:450 1501,221,4215010 ago 2018 - 15,501500,010,11150 010:45
10:450 1500,780,9815010 ago 2018 - 16,001500,060,16150 010:45
10:450 1500,450,5515010 ago 2018 - 16,501500,170,27150 010:45
10:450 1500,180,2815010 ago 2018 - 17,001500,400,50150 010:45
10:450 1500,040,1415010 ago 2018 - 17,501500,720,92150 010:45
10:450   0,1015010 ago 2018 - 18,001501,151,35150 010:45
10:450   0,1015010 ago 2018 - 18,501501,631,83150 010:45
10:450 3002,162,4630017 ago 2018 - 14,50  0,08150 010:45
10:450 1501,731,9215017 ago 2018 - 15,001500,010,10300 010:45
10:450 1501,261,4415017 ago 2018 - 15,503000,020,12300 010:45
10:450 1500,860,9615017 ago 2018 - 16,001500,110,16150 010:45
10:450 3000,490,5815017 ago 2018 - 16,501500,230,29150 010:45
10:450 1500,230,3015017 ago 2018 - 17,001500,450,53150 010:45
10:450 1500,080,1415017 ago 2018 - 17,501500,790,89150 010:45
10:450   0,1030017 ago 2018 - 18,001501,161,35150 010:45
10:450   0,0715017 ago 2018 - 18,503001,631,83300 010:45
10:450   0,0615017 ago 2018 - 19,001502,102,37150 010:45
10:450 1504,154,4515021 sep 2018 - 12,50  0,10150 010:45
10:450 1503,663,9615021 sep 2018 - 13,00  0,10150 010:45
10:450 1503,163,4615021 sep 2018 - 13,501500,010,10150 010:45
10:450 1502,672,9715021 sep 2018 - 14,001500,020,12150 010:45
10:450 1502,192,4915021 sep 2018 - 14,501500,040,14150 010:45
10:450 1501,781,9815021 sep 2018 - 15,001500,070,17150 010:45
10:450 1501,341,5415021 sep 2018 - 15,501500,150,21150 010:45
10:450 1501,001,1015021 sep 2018 - 16,001500,250,31150 010:45
10:450 1500,660,7515021 sep 2018 - 16,501500,400,47150 010:45
10:450 1500,400,4715021 sep 2018 - 17,001500,620,71150 010:45
10:450 1500,220,2915021 sep 2018 - 17,501500,941,03150 010:45
10:450 1500,100,1715021 sep 2018 - 18,001501,281,48150 010:45
10:450 1500,020,1115021 sep 2018 - 18,501501,701,89150 010:45
10:450   0,0815021 sep 2018 - 19,001502,132,40150 010:45
10:450 1504,184,4815021 dic 2018 - 12,501500,030,13150 010:45
10:450 1503,693,9915021 dic 2018 - 13,001500,050,15150 010:45
10:450 1503,223,5215021 dic 2018 - 13,501500,080,18150 010:45
10:450 1502,763,0615021 dic 2018 - 14,001500,120,22150 010:45
10:450 1502,312,6115021 dic 2018 - 14,501500,190,27150 010:45
10:450 1501,942,1415021 dic 2018 - 15,001500,270,35150 010:45
10:450 1501,601,7215021 dic 2018 - 15,501500,370,46150 010:45
10:450 1501,251,3615021 dic 2018 - 16,001500,510,60150 010:45
10:450 1500,941,0415021 dic 2018 - 16,501500,700,79150 010:45
10:450 1500,680,7715021 dic 2018 - 17,001500,931,03150 010:45
10:450 1500,480,5615021 dic 2018 - 17,501501,231,33150 010:45
10:450 1500,320,4115021 dic 2018 - 18,001501,571,69150 010:45
10:450 1500,210,2815021 dic 2018 - 18,501501,912,07150 010:45
10:450 1500,120,2015021 dic 2018 - 19,001502,292,54150 010:45
10:450 1503,834,1315015 mar 2019 - 12,501500,120,22150 010:45
10:450 1503,383,6815015 mar 2019 - 13,001500,160,26150 010:45
10:450 1502,923,2215015 mar 2019 - 13,501500,220,32150 010:45
10:450 1502,512,8115015 mar 2019 - 14,001500,290,39150 010:45
10:450 1502,102,4015015 mar 2019 - 14,501500,390,49150 010:45
10:450 1501,811,9515015 mar 2019 - 15,001500,510,61150 010:45
10:450 1501,461,5915015 mar 2019 - 15,501500,670,77150 010:45
10:450 1501,161,2815015 mar 2019 - 16,001500,860,96150 010:45
10:450 1500,901,0115015 mar 2019 - 16,501501,091,20150 010:45
10:450 1500,680,7915015 mar 2019 - 17,001501,371,49150 010:45
10:450 1500,510,6115015 mar 2019 - 17,501501,691,82150 010:45
10:450 1500,370,4715015 mar 2019 - 18,001502,052,19150 010:45
10:450 1500,260,3515015 mar 2019 - 18,501502,372,61150 010:45
10:450 1500,170,2615015 mar 2019 - 19,001502,793,01150 010:45
10:450 1503,503,8015021 jun 2019 - 12,501500,250,35150 010:45
10:450 1503,073,3715021 jun 2019 - 13,001500,320,42150 010:45
10:450 1502,662,9615021 jun 2019 - 13,501500,410,51150 010:45
10:450 1502,272,5715021 jun 2019 - 14,001500,510,64150 010:45
10:450 1501,992,1615021 jun 2019 - 14,501500,650,77150 010:45
10:450 1501,661,8115021 jun 2019 - 15,001500,820,94150 010:45
10:450 1501,361,5015021 jun 2019 - 15,501501,021,14150 010:45
10:450 1501,101,2315021 jun 2019 - 16,001501,251,38150 010:45
10:450 1500,881,0015021 jun 2019 - 16,501501,521,66150 010:45
10:450 1500,690,8115021 jun 2019 - 17,001501,831,98150 010:45
10:450 1500,530,6515021 jun 2019 - 17,501502,172,33150 010:45
10:450 1500,410,5115021 jun 2019 - 18,001502,532,71150 010:45
10:450 1500,310,4015021 jun 2019 - 18,501502,883,09150 010:45
10:450 3000,220,3230021 jun 2019 - 19,001503,293,50150 010:45
10:450 250,360,552520 sep 2019 - 18,50252,803,3525 010:45
10:450 250,270,462520 sep 2019 - 19,00253,203,7525 010:45
10:450 250,450,642520 dic 2019 - 18,50253,013,5625 010:45
10:450 250,340,532520 dic 2019 - 19,00253,403,9525 010:45
10:450 250,460,652520 mar 2020 - 18,50253,353,9025 010:45
10:450 250,350,542520 mar 2020 - 19,00253,744,2925 010:45
10:450 250,450,642519 jun 2020 - 18,50253,774,3225 010:45
10:450 250,350,542519 jun 2020 - 19,00254,174,7225 010:45
10:450 250,530,722518 sep 2020 - 18,50253,854,4025 010:45
10:450 250,440,632518 sep 2020 - 19,00254,244,7925 010:45
 0Total Volume0 

Data Delayed not more than 15 minutes.

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