Financial Derivatives

BANCO SANTANDER, SA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
4,0105+0,1315+3,393,87904,02803,89153,879012/12/2018Cierre
FUTURES 12/12/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 dic 2018Physical  4,0534,012073,954,013,913,8819:45
15 mar 2019Physical33,88  3,88203,883,883,883,8119:45
Total Volume227 
AMERICAN OPTIONS 12/12/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 dic 2018 - 2,75  0,051 019:45
19:4540,20    21 dic 2018 - 3,84       
19:452320,11    21 dic 2018 - 3,93  0,09100,05519:45
19:450   0,13421 dic 2018 - 4,00    0,071019:45
       21 dic 2018 - 4,0310,09   019:45
       21 dic 2018 - 4,10    0,1722519:45
19:4510,01    21 dic 2018 - 4,20       
       21 dic 2018 - 4,23    0,304419:45
19:450   0,051021 dic 2018 - 4,3350,31  0,3717019:45
       21 dic 2018 - 4,43    0,493019:45
19:450   0,054621 dic 2018 - 4,50       
19:450   0,102021 dic 2018 - 4,52       
       21 dic 2018 - 4,62100,61   019:45
       21 dic 2018 - 4,70    0,735019:45
       21 dic 2018 - 4,80    0,80519:45
       21 dic 2018 - 4,82    0,815519:45
       21 dic 2018 - 4,90    0,955519:45
       21 dic 2018 - 4,9280,89  0,98219:45
       21 dic 2018 - 5,16    1,22419:45
       21 dic 2018 - 5,41    1,452519:45
19:45100,08    28 dic 2018 - 4,00       
19:45100,50    18 ene 2019 - 3,54       
       18 ene 2019 - 3,74  0,125 019:45
       18 ene 2019 - 3,84  0,2120 019:45
       18 ene 2019 - 3,93    0,145019:45
19:450   0,11218 ene 2019 - 4,101000,18  0,1930219:45
19:4520,09  0,10218 ene 2019 - 4,13       
19:4550,05    18 ene 2019 - 4,20       
19:450   0,202018 ene 2019 - 4,40       
       15 feb 2019 - 4,20    0,40119:45
       15 feb 2019 - 4,23    0,39219:45
       15 mar 2019 - 3,64  0,162 019:45
19:4520,34    15 mar 2019 - 3,74       
19:450   0,621115 mar 2019 - 4,00     20019:45
19:4530,17    15 mar 2019 - 4,03       
19:450   0,354015 mar 2019 - 4,10       
19:45920,13    15 mar 2019 - 4,20       
19:450 30,100,131115 mar 2019 - 4,23    0,429019:45
19:45270,10    15 mar 2019 - 4,30       
19:450   0,109715 mar 2019 - 4,33       
19:45150,07    15 mar 2019 - 4,43       
       21 jun 2019 - 3,15  0,105 019:45
       21 jun 2019 - 3,64    0,25319:45
19:450 400,22  21 jun 2019 - 4,00       
19:45600,26    21 jun 2019 - 4,03       
19:450 30,21  21 jun 2019 - 4,13    0,52519:45
19:450 400,12  21 jun 2019 - 4,20       
19:450 250,07  21 jun 2019 - 4,62       
19:450   0,081021 jun 2019 - 4,72       
19:450 80,01  21 jun 2019 - 5,16       
19:4510,91    20 sep 2019 - 3,15       
       20 sep 2019 - 4,23  0,7414 019:45
19:4550,08    20 sep 2019 - 4,92       
       20 dic 2019 - 2,95  0,1610 019:45
19:450 20,38  20 dic 2019 - 3,93       
19:450   0,19520 dic 2019 - 4,62    0,985019:45
       18 dic 2020 - 4,03  0,8025 019:45
       17 dic 2021 - 3,64  0,7010 019:45
19:450 1.7000,02  17 dic 2021 - 6,00       
19:450 1.6000,30  17 jun 2022 - 4,00       
 469Total Volume1.383 
EUROPEAN OPTIONS 12/12/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 jun 2019 - 4,5010,10   019:45
 0Total Volume0 
TIME SPREAD 12/12/2018
ExpirationBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21/dic/1812.0000,060,08500 0   0,0719:45
Total Volume0 

Data Delayed not more than 15 minutes.

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