Financial Derivatives

REPSOL

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
15,8000-0,0700>-0,4415,870016,020015,755015,870023/01/201812:49
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 feb 2018Physical  15,966 0   15,8713:00
16 mar 2018Physical3215,7915,823015,973015,9715,9715,9715,8713:00
Total Volume30 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 1505,155,4515026 ene 2018 - 10,50  0,10150 013:00
13:000 1504,654,9515026 ene 2018 - 11,00  0,10150 013:00
13:000 1504,154,4515026 ene 2018 - 11,50  0,10150 013:00
13:000 1503,663,9615026 ene 2018 - 12,00  0,10150 013:00
13:000 1503,173,4715026 ene 2018 - 12,50  0,10150 013:00
13:000 1502,672,9715026 ene 2018 - 13,00  0,10150 013:00
13:000 1502,172,4715026 ene 2018 - 13,50  0,10150 013:00
13:000 1501,711,9115026 ene 2018 - 14,00  0,10150 013:00
13:000 1501,211,4115026 ene 2018 - 14,50  0,10150 013:00
13:000 1500,710,9115026 ene 2018 - 15,00  0,10150 013:00
13:000 1500,280,3815026 ene 2018 - 15,501500,010,10150 013:00
13:000 1500,010,0715026 ene 2018 - 16,001500,170,27150 013:00
13:000   0,1015026 ene 2018 - 16,501500,590,79150 013:00
13:000   0,1015026 ene 2018 - 17,001501,091,29150 013:00
13:000   0,1015026 ene 2018 - 17,501501,591,79150 013:00
13:000   0,1015026 ene 2018 - 18,001502,042,34150 013:00
13:000   0,1015026 ene 2018 - 18,501502,532,83150 013:00
13:000   0,1015026 ene 2018 - 19,001503,033,33150 013:00
13:000   0,1015026 ene 2018 - 19,501503,533,83150 013:00
13:000   0,1015026 ene 2018 - 20,001504,034,33150 013:00
13:000 1504,654,951502 feb 2018 - 11,00  0,10150 013:00
13:000 1504,154,451502 feb 2018 - 11,50  0,10150 013:00
13:000 1503,663,961502 feb 2018 - 12,00  0,10150 013:00
13:000 1503,173,471502 feb 2018 - 12,50  0,10150 013:00
13:000 1502,672,971502 feb 2018 - 13,00  0,10150 013:00
13:000 1502,172,471502 feb 2018 - 13,50  0,10150 013:00
13:000 1501,711,911502 feb 2018 - 14,00  0,10150 013:00
13:000 1501,211,411502 feb 2018 - 14,50  0,10150 013:00
13:000 1500,720,921502 feb 2018 - 15,00  0,10150 013:00
13:000 1500,310,411502 feb 2018 - 15,501500,010,09150 013:00
13:000 1500,020,121502 feb 2018 - 16,001500,210,31150 013:00
13:000   0,101502 feb 2018 - 16,501500,590,79150 013:00
13:000   0,101502 feb 2018 - 17,001501,091,29150 013:00
13:000   0,101502 feb 2018 - 17,501501,591,79150 013:00
13:000   0,101502 feb 2018 - 18,001502,042,34150 013:00
13:000   0,101502 feb 2018 - 18,501502,532,83150 013:00
13:000   0,101502 feb 2018 - 19,001503,033,33150 013:00
13:000   0,101502 feb 2018 - 19,501503,533,83150 013:00
13:000   0,101502 feb 2018 - 20,001504,034,33150 013:00
13:000 1504,654,951509 feb 2018 - 11,00  0,10150 013:00
13:000 1504,154,451509 feb 2018 - 11,50  0,10150 013:00
13:000 1503,663,961509 feb 2018 - 12,00  0,10150 013:00
13:000 1503,173,471509 feb 2018 - 12,50  0,10150 013:00
13:000 1502,672,971509 feb 2018 - 13,00  0,10150 013:00
13:000 1502,172,471509 feb 2018 - 13,50  0,10150 013:00
13:000 1501,711,911509 feb 2018 - 14,00  0,10150 013:00
13:000 1501,221,421509 feb 2018 - 14,50  0,10150 013:00
13:000 1500,740,941509 feb 2018 - 15,001500,010,10150 013:00
13:000 1500,340,441509 feb 2018 - 15,501500,040,13150 013:00
13:000 1500,050,151509 feb 2018 - 16,001500,240,34150 013:00
13:000   0,101509 feb 2018 - 16,501500,590,79150 013:00
13:000   0,101509 feb 2018 - 17,001501,091,29150 013:00
13:000   0,101509 feb 2018 - 17,501501,591,79150 013:00
13:000   0,101509 feb 2018 - 18,001502,042,34150 013:00
13:000   0,101509 feb 2018 - 18,501502,532,83150 013:00
13:000   0,101509 feb 2018 - 19,001503,033,33150 013:00
13:000   0,101509 feb 2018 - 19,501503,543,84150 013:00
13:000   0,101509 feb 2018 - 20,001504,034,33150 013:00
13:000 1505,155,4515016 feb 2018 - 10,50  0,10150 013:00
13:000 1504,654,9515016 feb 2018 - 11,00  0,10300 013:00
13:000 1514,174,4515016 feb 2018 - 11,50  0,10300 013:00
13:000 2513,673,9615016 feb 2018 - 12,00  0,10300 013:00
13:000 1503,183,4740116 feb 2018 - 12,50  0,10300 013:00
13:000 2502,682,9410016 feb 2018 - 13,00  0,10300 013:00
13:000 1002,212,4310016 feb 2018 - 13,50  0,10300 013:00
13:000 1001,751,9010016 feb 2018 - 14,00  0,10300 013:00
13:000 1001,251,4010016 feb 2018 - 14,501500,010,10300 013:00
13:000 2000,770,9220016 feb 2018 - 15,003500,010,10300 013:00
13:000 4010,380,4615016 feb 2018 - 15,501500,080,14150 013:00
13:000 1050,110,1615016 feb 2018 - 16,001020,300,361500,34313:00
13:000 3500,010,1030016 feb 2018 - 16,501000,660,78100 013:00
13:000   0,1030016 feb 2018 - 17,001001,121,27100 013:00
13:000   0,1015016 feb 2018 - 17,501001,621,77100 013:00
13:000   0,1015016 feb 2018 - 18,001002,082,28100 013:00
13:000   0,1015016 feb 2018 - 18,501002,562,81100 013:00
13:000   0,1015016 feb 2018 - 19,002513,043,33150 013:00
13:000   0,1015016 feb 2018 - 19,502513,543,83150 013:00
13:000   0,1015016 feb 2018 - 20,001504,064,34151 013:00
       16 mar 2018 - 9,75  0,10150 013:00
       16 mar 2018 - 10,00  0,10150 013:00
13:000 1505,175,4515016 mar 2018 - 10,50  0,10300 013:00
13:000 1504,674,9515016 mar 2018 - 11,00  0,10300 013:00
13:000 3004,184,4715116 mar 2018 - 11,50  0,10300 013:00
13:000 3013,683,9615016 mar 2018 - 12,00  0,10300 013:00
13:000 3003,193,4710016 mar 2018 - 12,5040,030,10300 013:00
13:000 4002,692,9510016 mar 2018 - 13,001500,010,10300 013:00
13:000 1002,232,4510016 mar 2018 - 13,501500,010,10300 013:00
13:000 1001,811,9620016 mar 2018 - 14,003000,020,11100 013:00
13:000 1001,341,4925116 mar 2018 - 14,50310,080,14100 013:00
13:000 1500,951,0415016 mar 2018 - 15,001500,160,21150 013:00
13:000 1500,590,6715016 mar 2018 - 15,501500,290,35150 013:00
13:000 1500,320,3925016 mar 2018 - 16,001500,510,58250 013:00
13:000 1500,150,2125016 mar 2018 - 16,501500,830,92150 013:00
13:000 2500,030,10516 mar 2018 - 17,001001,191,34100 013:00
13:000 2500,010,1015016 mar 2018 - 17,501001,651,80100 013:00
13:000   0,1015016 mar 2018 - 18,001002,092,29100 013:00
13:000   0,1015016 mar 2018 - 18,504012,562,81100 013:00
13:000   0,1015016 mar 2018 - 19,003013,063,34100 013:00
13:000   0,1015016 mar 2018 - 19,503013,563,84100 013:00
13:000   0,1015016 mar 2018 - 20,003014,064,36301 013:00
13:000 1504,684,9815020 abr 2018 - 11,001500,010,10150 013:00
13:000 1504,194,4815120 abr 2018 - 11,501500,010,10150 013:00
13:000 1503,703,9825120 abr 2018 - 12,001500,010,10150 013:00
13:000 1513,203,4815020 abr 2018 - 12,501500,010,10300 013:00
13:000 2502,722,9910020 abr 2018 - 13,003000,010,11300 013:00
13:000 1002,262,4810020 abr 2018 - 13,501500,040,11100 013:00
13:000 1001,862,0135120 abr 2018 - 14,001500,080,15100 013:00
13:000 1001,411,5610020 abr 2018 - 14,501500,140,22100 013:00
13:000 1501,031,1625020 abr 2018 - 15,001500,250,32250 013:00
13:000 1500,700,8010020 abr 2018 - 15,501500,410,47150 013:00
13:000 1500,430,5015020 abr 2018 - 16,001500,630,72100 013:00
13:000 1500,240,3125020 abr 2018 - 16,501500,921,03100 013:00
13:000 1500,110,1950020 abr 2018 - 17,001501,281,41100 013:00
13:000 1000,030,1240020 abr 2018 - 17,501001,701,85100 013:00
13:000 2500,010,1030020 abr 2018 - 18,001002,122,33100 013:00
13:000   0,1030020 abr 2018 - 18,501002,582,83100 013:00
13:000   0,1015020 abr 2018 - 19,001513,073,35250 013:00
13:000   0,1015020 abr 2018 - 19,504013,553,85401 013:00
13:000   0,1015020 abr 2018 - 20,001514,064,35150 013:00
       15 jun 2018 - 9,50  0,10150 013:00
13:000 1505,685,9815015 jun 2018 - 10,00       
13:000 3005,185,4830015 jun 2018 - 10,501500,010,10300 013:00
13:000 1504,714,9915015 jun 2018 - 11,001500,010,10150 013:00
13:000 1504,214,5030115 jun 2018 - 11,501500,020,11150 013:00
13:000 3003,724,0010015 jun 2018 - 12,001500,040,13150 013:00
13:000 1503,243,5115115 jun 2018 - 12,503000,060,13100 013:00
13:000 1502,773,0310015 jun 2018 - 13,001500,100,17100 013:00
13:000 2502,322,5510015 jun 2018 - 13,503000,150,22100 013:00
13:000 1001,932,0810015 jun 2018 - 14,001500,240,30100 013:00
13:000 2501,521,6710015 jun 2018 - 14,501500,340,41200 013:00
13:000 1501,201,2925015 jun 2018 - 15,001500,490,56250 013:00
13:000 1500,880,9625015 jun 2018 - 15,501500,680,75150 013:00
13:000 1500,610,6810015 jun 2018 - 16,001500,931,01150 013:00
13:000 1500,410,4620015 jun 2018 - 16,501501,231,33150 013:00
13:000 1500,250,3120015 jun 2018 - 17,001001,581,73100 013:00
13:00100,171500,130,2120015 jun 2018 - 17,501002,002,15250 013:00
13:000 2500,050,1410015 jun 2018 - 18,001002,412,65250 013:00
13:000 2500,010,1125015 jun 2018 - 18,501002,863,11150 013:00
13:000 1500,010,1015015 jun 2018 - 19,002513,343,59150 013:00
13:000 1500,010,1015015 jun 2018 - 19,502513,834,08150 013:00
13:000   0,1015015 jun 2018 - 20,001514,314,57150 013:00
       21 sep 2018 - 9,751500,010,11150 013:00
       21 sep 2018 - 10,001500,010,11150 013:00
13:000 1505,215,4815021 sep 2018 - 10,501500,040,13150 013:00
13:000 1504,714,9915021 sep 2018 - 11,003000,060,16300 013:00
13:000 3004,214,4915121 sep 2018 - 11,503000,090,19300 013:00
13:000 1503,754,0115121 sep 2018 - 12,001500,130,22150 013:00
13:000 3003,263,5315121 sep 2018 - 12,501500,180,26100 013:00
13:000 1502,803,0625121 sep 2018 - 13,003000,240,33100 013:00
13:000 1002,372,6010021 sep 2018 - 13,501500,330,42400 013:00
13:000 2501,982,1310021 sep 2018 - 14,002500,440,51100 013:00
13:000 1501,631,7410021 sep 2018 - 14,502500,580,67250 013:00
13:000 1501,281,3810021 sep 2018 - 15,001500,760,852500,791013:00
13:000 1500,971,0725021 sep 2018 - 15,501500,981,07250 013:00
13:000 1500,720,8015021 sep 2018 - 16,001501,251,34100 013:00
13:000 1500,520,5810021 sep 2018 - 16,501501,561,65100 013:00
13:000 1500,350,4210021 sep 2018 - 17,001501,912,01100 013:00
13:000 1500,230,3120021 sep 2018 - 17,501002,252,47100 013:00
13:000 2500,130,2210021 sep 2018 - 18,001002,662,91100 013:00
13:000 1500,070,1610021 sep 2018 - 18,501513,103,35100 013:00
13:000 1500,030,1210021 sep 2018 - 19,001513,563,83150 013:00
13:000 1500,010,1015021 sep 2018 - 19,501514,044,30150 013:00
13:000 1500,010,1015021 sep 2018 - 20,001514,524,79150 013:00
13:000 1506,686,9815021 dic 2018 - 9,001500,030,13150 013:00
       21 dic 2018 - 9,751500,030,13150 013:00
       21 dic 2018 - 10,001500,040,14150 013:00
13:000 1505,215,4915021 dic 2018 - 10,501500,090,17150 013:00
13:000 1504,715,0015021 dic 2018 - 11,001500,120,20150 013:00
13:000 1504,244,5015121 dic 2018 - 11,501500,160,25150 013:00
13:000 1503,784,0215121 dic 2018 - 12,001500,210,30150 013:00
13:000 3003,293,5515121 dic 2018 - 12,503000,270,36100 013:00
13:000 1502,853,0915121 dic 2018 - 13,001500,360,45250 013:00
13:000 1002,432,6725121 dic 2018 - 13,502500,460,56250 013:00
13:000 1002,042,2215121 dic 2018 - 14,001550,590,69250 013:00
13:000 1501,721,8415021 dic 2018 - 14,501500,750,85250 013:00
13:000 1501,381,5015021 dic 2018 - 15,001500,951,042500,971013:00
13:000 1501,091,1915021 dic 2018 - 15,501501,181,271001,25313:00
13:000 1500,850,9415021 dic 2018 - 16,001501,441,54100 013:00
13:000 1500,640,7310021 dic 2018 - 16,501501,751,84100 013:00
13:000 1500,480,5510021 dic 2018 - 17,001502,092,18100 013:00
13:000 1500,340,4110021 dic 2018 - 17,501502,462,62150 013:00
13:000 1500,240,3110021 dic 2018 - 18,001502,793,04100 013:00
13:000 1500,160,2310021 dic 2018 - 18,503013,213,47100 013:00
13:000 1500,100,1810021 dic 2018 - 19,001503,673,94100 013:00
13:000 1500,050,1515021 dic 2018 - 19,501504,124,40151 013:00
13:000 1500,020,1215021 dic 2018 - 20,001514,594,88150 013:00
       15 mar 2019 - 10,50500,090,2950 013:00
13:000 504,555,155015 mar 2019 - 11,00500,130,3350 013:00
13:000 504,074,675015 mar 2019 - 11,50500,190,3950 013:00
13:000 253,744,042515 mar 2019 - 12,00500,260,4650 013:00
13:000 253,283,582515 mar 2019 - 12,50250,400,5025 013:00
13:000 252,843,142515 mar 2019 - 13,00250,510,7025 013:00
13:000 252,412,702515 mar 2019 - 13,50250,590,7825 013:00
13:000 252,072,302515 mar 2019 - 14,00250,770,9225 013:00
13:000 251,711,862515 mar 2019 - 14,50250,951,1025 013:00
13:000 251,391,542515 mar 2019 - 15,00251,181,3325 013:00
13:000 251,101,252515 mar 2019 - 15,50251,431,5825 013:00
13:000 250,851,002515 mar 2019 - 16,00251,721,8725 013:00
13:000 250,650,805115 mar 2019 - 16,50252,052,2050 013:00
13:000 250,510,612515 mar 2019 - 17,00252,332,6025 013:00
13:000 250,380,462515 mar 2019 - 17,50252,722,9825 013:00
13:000 250,270,352515 mar 2019 - 18,00253,133,3925 013:00
13:000 250,170,272515 mar 2019 - 18,50253,563,8225 013:00
13:000 250,110,212515 mar 2019 - 19,00253,964,2625 013:00
       15 mar 2019 - 19,50254,424,7225 013:00
13:000 505,045,645021 jun 2019 - 10,50500,180,3850 013:00
13:000 504,565,165021 jun 2019 - 11,00500,240,4450 013:00
13:000 504,084,685021 jun 2019 - 11,50500,320,5250 013:00
13:000 253,754,052521 jun 2019 - 12,00       
13:000 253,293,592521 jun 2019 - 12,50250,530,7225 013:00
13:000 252,853,152521 jun 2019 - 13,00250,660,8525 013:00
13:000 252,432,722521 jun 2019 - 13,50250,821,0125 013:00
13:000 252,052,332521 jun 2019 - 14,00251,011,1525 013:00
13:000 501,751,902521 jun 2019 - 14,50501,221,3725 013:00
13:000 251,441,592521 jun 2019 - 15,00251,471,6125 013:00
13:000 251,161,312521 jun 2019 - 15,50501,741,8925 013:00
13:000 250,921,072521 jun 2019 - 16,00502,052,2025 013:00
13:000 250,720,872521 jun 2019 - 16,50252,332,6225 013:00
13:000 250,550,702521 jun 2019 - 17,00252,692,9825 013:00
13:000 250,440,532521 jun 2019 - 17,50503,083,3850 013:00
13:000 250,340,422521 jun 2019 - 18,00503,493,7950 013:00
13:000 250,230,332521 jun 2019 - 18,50503,924,2250 013:00
13:000 250,160,262521 jun 2019 - 19,00254,374,6725 013:00
       21 jun 2019 - 19,50254,835,1325 013:00
       20 sep 2019 - 11,00500,320,5250 013:00
13:000 253,754,052520 sep 2019 - 12,00500,400,8050 013:00
13:000 253,303,602520 sep 2019 - 12,50250,620,8125 013:00
13:000 252,873,172520 sep 2019 - 13,00250,770,9625 013:00
13:000 252,462,752520 sep 2019 - 13,50250,931,1225 013:00
13:000 252,082,372520 sep 2019 - 14,00251,131,2825 013:00
13:000 251,801,952520 sep 2019 - 14,50251,351,5025 013:00
13:000 251,491,642520 sep 2019 - 15,00251,601,7525 013:00
13:000 251,211,362520 sep 2019 - 15,50251,882,0325 013:00
13:000 250,981,132520 sep 2019 - 16,00502,112,4150 013:00
13:000 250,780,932520 sep 2019 - 16,50502,442,7450 013:00
13:000 250,610,762520 sep 2019 - 17,00252,803,0925 013:00
13:000 250,500,592520 sep 2019 - 17,50253,193,4725 013:00
13:000 250,390,472520 sep 2019 - 18,00253,593,8725 013:00
13:000 250,280,382520 sep 2019 - 18,50254,014,2925 013:00
13:000 250,200,302520 sep 2019 - 19,00254,434,7325 013:00
       20 sep 2019 - 19,50254,885,1825 013:00
       20 dic 2019 - 10,00500,240,4450 013:00
       20 dic 2019 - 10,50500,310,5150 013:00
13:000 504,575,175020 dic 2019 - 11,00500,390,5950 013:00
13:000 504,104,705020 dic 2019 - 11,50500,380,7850 013:00
13:000 253,774,072520 dic 2019 - 12,00500,490,8950 013:00
13:000 253,333,632520 dic 2019 - 12,50250,730,9225 013:00
13:000 252,913,212520 dic 2019 - 13,00250,881,0725 013:00
13:000 252,512,792520 dic 2019 - 13,50251,061,2525 013:00
13:000 252,142,422520 dic 2019 - 14,00501,251,4025 013:00
13:000 501,862,012520 dic 2019 - 14,50251,481,6225 013:00
13:000 251,561,712520 dic 2019 - 15,00501,721,8725 013:00
13:000 501,291,442520 dic 2019 - 15,50252,002,1425 013:00
13:000 251,061,212520 dic 2019 - 16,00252,242,5225 013:00
13:000 250,861,012520 dic 2019 - 16,50252,572,8525 013:00
13:000 250,690,842520 dic 2019 - 17,00252,923,2125 013:00
13:000 250,550,702520 dic 2019 - 17,50253,293,5825 013:00
13:000 250,460,552520 dic 2019 - 18,00503,683,9850 013:00
13:000 250,350,452520 dic 2019 - 18,50504,094,3950 013:00
13:000 250,270,372520 dic 2019 - 19,00254,524,8225 013:00
       20 dic 2019 - 19,50254,965,2625 013:00
13:000 253,774,072520 mar 2020 - 12,00       
13:000 253,333,632520 mar 2020 - 12,50250,871,0625 013:00
13:000 252,903,202520 mar 2020 - 13,00251,041,2325 013:00
13:000 252,512,792520 mar 2020 - 13,50251,241,4325 013:00
13:000 252,142,432520 mar 2020 - 14,00251,461,6125 013:00
13:000 501,872,022520 mar 2020 - 14,50251,711,8625 013:00
13:000 501,571,722520 mar 2020 - 15,00251,972,1225 013:00
13:000 251,311,462520 mar 2020 - 15,50252,192,4825 013:00
13:000 251,081,232520 mar 2020 - 16,00252,512,8025 013:00
13:000 250,881,032520 mar 2020 - 16,50252,853,1425 013:00
13:000 250,710,862520 mar 2020 - 17,00253,213,4925 013:00
13:000 250,570,722520 mar 2020 - 17,50253,593,8725 013:00
13:000 500,480,585020 mar 2020 - 18,00254,004,2725 013:00
13:000 250,380,482520 mar 2020 - 18,50254,414,6925 013:00
13:000 250,300,402520 mar 2020 - 19,00254,825,1225 013:00
       20 mar 2020 - 19,50255,265,5625 013:00
       19 jun 2020 - 10,50500,400,8050 013:00
13:000 504,575,175019 jun 2020 - 11,00500,500,9050 013:00
13:000 504,104,705019 jun 2020 - 11,50500,631,0350 013:00
13:000 253,774,072519 jun 2020 - 12,00500,771,1750 013:00
13:000 253,323,622519 jun 2020 - 12,50251,041,2325 013:00
13:000 252,913,212519 jun 2020 - 13,00251,231,4225 013:00
13:000 252,512,802519 jun 2020 - 13,50251,441,6325 013:00
13:000 252,152,442519 jun 2020 - 14,00501,671,8225 013:00
13:000 501,882,032519 jun 2020 - 14,50501,932,0825 013:00
13:000 251,591,742519 jun 2020 - 15,00252,162,4425 013:00
13:000 501,331,482519 jun 2020 - 15,50252,462,7425 013:00
13:000 251,111,262519 jun 2020 - 16,00252,793,0725 013:00
13:000 250,911,062519 jun 2020 - 16,50253,143,4225 013:00
13:000 250,750,902519 jun 2020 - 17,00253,513,7925 013:00
13:000 250,610,762519 jun 2020 - 17,50253,904,1825 013:00
13:000 250,520,612519 jun 2020 - 18,00254,314,5925 013:00
13:000 250,410,512519 jun 2020 - 18,50254,735,0125 013:00
13:000 250,330,432519 jun 2020 - 19,00255,165,4625 013:00
       19 jun 2020 - 19,50255,615,9125 013:00
       18 dic 2020 - 13,00  2,105 013:00
13:000 252,572,872518 dic 2020 - 13,50       
13:000 252,222,522518 dic 2020 - 14,00251,892,0425 013:00
13:000 251,982,132518 dic 2020 - 14,50252,072,3725 013:00
13:000 251,701,852518 dic 2020 - 15,00252,352,6525 013:00
13:000 251,441,592518 dic 2020 - 15,50252,662,9625 013:00
13:000 251,221,372518 dic 2020 - 16,00252,983,2825 013:00
13:000 251,031,182518 dic 2020 - 16,50253,323,6225 013:00
13:000 250,861,012518 dic 2020 - 17,00253,683,9825 013:00
13:000 250,720,872518 dic 2020 - 17,50254,064,3625 013:00
13:000 250,590,742518 dic 2020 - 18,00254,464,7625 013:00
       18 dic 2020 - 18,50254,875,1725 013:00
13:000 252,572,872518 jun 2021 - 13,50       
13:000 252,232,532518 jun 2021 - 14,00252,192,4925 013:00
13:000 252,002,152518 jun 2021 - 14,50252,472,7725 013:00
13:000 251,721,872518 jun 2021 - 15,00252,773,0725 013:00
13:000 251,481,632518 jun 2021 - 15,50253,093,3925 013:00
13:000 251,261,412518 jun 2021 - 16,00253,433,7325 013:00
13:000 251,071,222518 jun 2021 - 16,50253,794,0925 013:00
13:000 250,901,052518 jun 2021 - 17,00254,174,4725 013:00
13:000 250,760,912518 jun 2021 - 17,50254,564,8625 013:00
13:000 250,630,782518 jun 2021 - 18,00254,965,2625 013:00
       18 jun 2021 - 18,50255,385,6825 013:00
13:000 252,612,912517 dic 2021 - 13,50       
13:000 252,272,572517 dic 2021 - 14,00252,332,6325 013:00
13:000 252,042,192517 dic 2021 - 14,50252,612,9125 013:00
13:000 251,771,922517 dic 2021 - 15,00252,913,2125 013:00
13:000 251,531,682517 dic 2021 - 15,50253,233,5325 013:00
13:000 251,321,472517 dic 2021 - 16,00253,563,8625 013:00
13:000 251,131,282517 dic 2021 - 16,50253,924,2225 013:00
13:000 250,961,112517 dic 2021 - 17,00254,294,5925 013:00
13:000 250,810,962517 dic 2021 - 17,50254,674,9725 013:00
13:000 250,690,842517 dic 2021 - 18,00255,075,3725 013:00
       17 dic 2021 - 18,50255,485,7825 013:00
 10Total Volume26 
EUROPEAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 1502,162,4615026 ene 2018 - 13,50  0,10150 013:00
13:000 1501,711,9115026 ene 2018 - 14,00  0,10150 013:00
13:000 1501,211,4115026 ene 2018 - 14,50  0,10150 013:00
13:000 1500,720,9215026 ene 2018 - 15,00  0,10150 013:00
13:000 1500,280,3815026 ene 2018 - 15,50  0,10150 013:00
13:000   0,0715026 ene 2018 - 16,001500,170,27150 013:00
13:000   0,1015026 ene 2018 - 16,501500,590,79150 013:00
13:000   0,1015026 ene 2018 - 17,001501,091,29150 013:00
13:000   0,1015026 ene 2018 - 17,501501,591,79150 013:00
13:000 1501,221,421502 feb 2018 - 14,50  0,10150 013:00
13:000 1500,720,921502 feb 2018 - 15,00  0,10150 013:00
13:000 1500,310,411502 feb 2018 - 15,501500,010,09150 013:00
13:000 1500,020,121502 feb 2018 - 16,001500,210,31150 013:00
13:000   0,101502 feb 2018 - 16,501500,590,79150 013:00
13:000   0,101502 feb 2018 - 17,001501,091,29150 013:00
13:000   0,101502 feb 2018 - 17,501501,591,79150 013:00
13:000 1501,221,421509 feb 2018 - 14,50  0,10150 013:00
13:000 1500,730,931509 feb 2018 - 15,00  0,10150 013:00
13:000 1500,340,441509 feb 2018 - 15,501500,040,13150 013:00
13:000 1500,050,151509 feb 2018 - 16,001500,240,34150 013:00
13:000   0,101509 feb 2018 - 16,501500,590,79150 013:00
13:000   0,101509 feb 2018 - 17,001501,091,29150 013:00
13:000   0,101509 feb 2018 - 17,501501,591,79150 013:00
13:000 1502,162,4615016 feb 2018 - 13,50  0,10150 013:00
13:000 1501,721,9215016 feb 2018 - 14,00  0,10150 013:00
13:000 1501,221,4215016 feb 2018 - 14,50  0,10150 013:00
13:000 1500,740,9415016 feb 2018 - 15,00  0,10150 013:00
13:000 1500,370,4615016 feb 2018 - 15,501500,080,14150 013:00
13:000 1500,100,1615016 feb 2018 - 16,001500,280,36150 013:00
13:000   0,1015016 feb 2018 - 16,501500,610,81150 013:00
13:000   0,1015016 feb 2018 - 17,001501,091,29150 013:00
13:000   0,1015016 feb 2018 - 17,501501,591,79150 013:00
13:000 1502,192,4915016 mar 2018 - 13,501500,010,10150 013:00
13:000 1501,781,9815016 mar 2018 - 14,001500,020,12150 013:00
13:000 1501,321,5215016 mar 2018 - 14,501500,060,16150 013:00
13:000 1500,951,0415016 mar 2018 - 15,001500,160,22150 013:00
13:000 1500,590,6715016 mar 2018 - 15,501500,290,35150 013:00
13:000 1500,320,3915016 mar 2018 - 16,001500,510,59150 013:00
13:000 1500,150,2115016 mar 2018 - 16,501500,830,92150 013:00
13:000 1500,030,1315016 mar 2018 - 17,001501,171,37150 013:00
13:000   0,1015016 mar 2018 - 17,501501,621,82150 013:00
13:000 1501,391,5915020 abr 2018 - 14,501500,140,24150 013:00
13:000 1501,031,1615020 abr 2018 - 15,001500,250,34150 013:00
13:000 1500,700,8115020 abr 2018 - 15,501500,400,50150 013:00
13:000 1500,430,5315020 abr 2018 - 16,001500,620,73150 013:00
13:000 1500,240,3315020 abr 2018 - 16,501500,921,04150 013:00
13:000 1500,110,2015020 abr 2018 - 17,001501,281,43150 013:00
13:000 1502,162,4615015 jun 2018 - 13,501500,150,25150 013:00
13:000 1501,781,9815015 jun 2018 - 14,001500,230,31150 013:00
13:000 1501,431,5415015 jun 2018 - 14,501500,340,42150 013:00
13:000 1501,081,1815015 jun 2018 - 15,001500,480,56150 013:00
13:000 1500,780,8715015 jun 2018 - 15,501500,680,76150 013:00
13:000 1500,530,6215015 jun 2018 - 16,001500,921,02150 013:00
13:000 1500,350,4315015 jun 2018 - 16,501501,231,33150 013:00
13:000 1500,210,2915015 jun 2018 - 17,001501,541,74150 013:00
13:000 1500,100,2015015 jun 2018 - 17,501501,952,15150 013:00
13:000 1502,122,4215021 sep 2018 - 13,501500,320,42150 013:00
13:000 1501,831,9615021 sep 2018 - 14,001500,440,53150 013:00
13:000 1501,471,6015021 sep 2018 - 14,501500,580,67150 013:00
13:000 1501,161,2715021 sep 2018 - 15,001500,760,85150 013:00
13:000 1500,880,9915021 sep 2018 - 15,501500,981,08150 013:00
13:000 1500,650,7515021 sep 2018 - 16,001501,241,35150 013:00
13:000 1500,460,5615021 sep 2018 - 16,501501,551,68150 013:00
13:000 1500,320,4215021 sep 2018 - 17,001501,902,04150 013:00
13:000 1500,210,3115021 sep 2018 - 17,501502,232,53150 013:00
13:000 1502,202,5015021 dic 2018 - 13,501500,460,56150 013:00
13:000 1501,922,0815021 dic 2018 - 14,001500,590,70150 013:00
13:000 1501,591,7315021 dic 2018 - 14,501500,740,86150 013:00
13:000 1501,281,4115021 dic 2018 - 15,001500,941,05150 013:00
13:000 1501,021,1415021 dic 2018 - 15,501501,171,29150 013:00
13:000 1500,790,9115021 dic 2018 - 16,001501,441,57150 013:00
13:000 1500,610,7215021 dic 2018 - 16,501501,741,88150 013:00
13:000 1500,460,531021 dic 2018 - 17,001502,082,24150 013:00
13:000 1500,330,4315021 dic 2018 - 17,501502,462,62150 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