Financial Derivatives

BANCO SANTANDER, SA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
4,5530+0,0775+1,734,47554,61004,48454,475520/09/2018Cierre
FUTURES 20/09/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical304,564,60504,562.3194,534,594,524,4820:15
21 dic 2018Physical294,534,5754,5320.1484,504,534,474,4420:15
Total Volume22.467 
AMERICAN OPTIONS 20/09/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 sep 2018 - 4,00  0,1515 020:15
20:1510,45    21 sep 2018 - 4,10       
20:15100,21    21 sep 2018 - 4,30       
20:153000,23    21 sep 2018 - 4,33       
       21 sep 2018 - 4,43    0,02220:15
20:15940,05    21 sep 2018 - 4,50       
20:1530,07    21 sep 2018 - 4,52    0,041020:15
20:15200,01  0,031021 sep 2018 - 4,62       
20:150   0,10621 sep 2018 - 4,70100,14  0,1610020:15
       21 sep 2018 - 4,72    0,175220:15
       21 sep 2018 - 4,82100,25  0,23220:15
       21 sep 2018 - 4,90    0,341020:15
       21 sep 2018 - 4,92    0,411020:15
       21 sep 2018 - 5,16    0,5618020:15
       21 sep 2018 - 5,25    0,732020:15
       21 sep 2018 - 5,41    0,877020:15
       21 sep 2018 - 5,66    1,134020:15
       21 sep 2018 - 5,75    1,2010520:15
       19 oct 2018 - 3,84  0,0810 020:15
       19 oct 2018 - 4,20  0,143 020:15
20:1510,33    19 oct 2018 - 4,30       
20:151070,28    19 oct 2018 - 4,33    0,07620:15
20:15500,20  0,60119 oct 2018 - 4,40       
20:1520,15    19 oct 2018 - 4,50       
20:1520,14    19 oct 2018 - 4,52       
20:15110,10    19 oct 2018 - 4,60       
20:15120,10    19 oct 2018 - 4,62       
20:1550,06    19 oct 2018 - 4,70       
       19 oct 2018 - 5,1610,59   020:15
       16 nov 2018 - 4,10  0,2520 020:15
       16 nov 2018 - 4,40  0,1310 020:15
20:1560,15    16 nov 2018 - 4,52       
20:150   0,05116 nov 2018 - 4,92       
       16 nov 2018 - 5,41    0,927020:15
       21 dic 2018 - 3,74  0,055 020:15
       21 dic 2018 - 3,8440,01   020:15
       21 dic 2018 - 4,00  0,245 020:15
       21 dic 2018 - 4,03  0,085 020:15
       21 dic 2018 - 4,20    0,11520:15
20:1530,41    21 dic 2018 - 4,23100,09  0,10220:15
20:151.0000,38    21 dic 2018 - 4,30       
       21 dic 2018 - 4,33    0,131520:15
       21 dic 2018 - 4,40    0,16520:15
       21 dic 2018 - 4,50    0,191020:15
       21 dic 2018 - 4,52    0,2110520:15
20:15200,18  0,30421 dic 2018 - 4,60       
20:15200,18    21 dic 2018 - 4,62       
20:152700,14  0,153021 dic 2018 - 4,70       
20:1510,12    21 dic 2018 - 4,72    0,32220:15
       21 dic 2018 - 4,8050,33   020:15
       21 dic 2018 - 4,82    0,401020:15
20:150 100,04  21 dic 2018 - 5,00       
20:150 100,02  21 dic 2018 - 5,16       
       21 dic 2018 - 5,25    0,782020:15
       21 dic 2018 - 5,41  0,9440 020:15
       21 dic 2018 - 5,50  1,03100,99220:15
       15 mar 2019 - 3,64100,03   020:15
       15 mar 2019 - 4,007500,080,504 020:15
       15 mar 2019 - 4,03  0,145 020:15
       15 mar 2019 - 4,20600,10   020:15
       15 mar 2019 - 4,23    0,19520:15
       15 mar 2019 - 4,30    0,2127420:15
       15 mar 2019 - 4,3350,16   020:15
20:15740,32    15 mar 2019 - 4,40       
       15 mar 2019 - 4,4350,21   020:15
20:158000,26    15 mar 2019 - 4,50       
20:15300,22    15 mar 2019 - 4,62       
       15 mar 2019 - 4,8250,47   020:15
20:15100,09    15 mar 2019 - 5,00       
       15 mar 2019 - 5,25    0,863020:15
       21 jun 2019 - 3,54    0,091020:15
20:150   0,88521 jun 2019 - 3,74       
       21 jun 2019 - 3,84    0,1521020:15
       21 jun 2019 - 3,9330,17  0,181020:15
       21 jun 2019 - 4,10    0,221020:15
       21 jun 2019 - 4,23    0,281020:15
20:15100,20    21 jun 2019 - 4,82       
20:1580,16    21 jun 2019 - 4,92       
20:150   0,326021 jun 2019 - 5,00       
       21 jun 2019 - 5,90    1,5217020:15
       20 sep 2019 - 4,00    0,221020:15
20:15470,59    20 sep 2019 - 4,13       
       20 sep 2019 - 4,9210,65   020:15
       20 dic 2019 - 2,95    0,08520:15
       20 dic 2019 - 3,84  0,5010 020:15
       20 dic 2019 - 3,93100,26   020:15
       20 dic 2019 - 4,33    0,47520:15
20:1550,32  0,40520 dic 2019 - 4,62       
20:150 50,03  20 dic 2019 - 5,90       
       18 dic 2020 - 4,72100,65   020:15
20:150 2.0000,30  17 jun 2022 - 4,70       
20:150 1000,01  17 jun 2022 - 5,25       
 2.922Total Volume1.602 
EUROPEAN OPTIONS 20/09/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 sep 2018 - 4,00    0,065020:15
       21 sep 2018 - 6,39    1,867820:15
       21 dic 2018 - 4,00    0,075020:15
       20 dic 2019 - 6,25    1,957820:15
 0Total Volume256 
TIME SPREAD 20/09/2018
ExpirationBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21/sep/183500,030,055000,031500,030,030,030,0420:15
Total Volume150 

Data Delayed not more than 15 minutes.

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