Financial Derivatives

TELEFONICA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
7,4550+0,0090+0,127,44607,49807,42307,446018/07/201810:38
FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical1007,447,481507,4757,477,477,477,4510:45
Total Volume5 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 3002,442,5930020 jul 2018 - 4,94  0,05150 010:45
10:450 3002,192,3430020 jul 2018 - 5,19  0,05150 010:45
10:450 3001,982,0630020 jul 2018 - 5,44  0,05150 010:45
10:450 3001,741,8230020 jul 2018 - 5,68  0,05150 010:45
10:450 3001,491,5730020 jul 2018 - 5,93  0,05150 010:45
10:450 3001,241,3230020 jul 2018 - 6,18  0,05150 010:45
10:450 3000,991,0730020 jul 2018 - 6,43  0,05150 010:45
10:450 1500,750,8315020 jul 2018 - 6,67  0,05150 010:45
10:450 1500,510,5915020 jul 2018 - 6,92  0,05150 010:45
10:450 1500,270,3215020 jul 2018 - 7,17  0,05150 010:45
10:450 1500,050,1015020 jul 2018 - 7,42  0,051500,03610:45
10:450   0,0515020 jul 2018 - 7,661500,170,22150 010:45
10:450   0,0515020 jul 2018 - 7,911500,420,47150 010:45
10:450   0,0515020 jul 2018 - 8,161500,660,74150 010:45
10:450   0,0515020 jul 2018 - 8,401500,900,98150 010:45
10:450   0,0515020 jul 2018 - 8,651501,151,23150 010:45
10:450   0,0515020 jul 2018 - 8,901501,401,48150 010:45
10:450   0,0515020 jul 2018 - 9,001501,501,58150 010:45
10:450   0,0515020 jul 2018 - 9,153001,651,73300 010:45
10:450   0,0515020 jul 2018 - 9,393001,891,97300 010:45
10:450   0,0515020 jul 2018 - 9,643002,112,26300 010:45
10:450   0,0515020 jul 2018 - 9,893002,362,51300 010:45
10:450   0,0515020 jul 2018 - 10,003002,472,62300 010:45
10:450   0,0515020 jul 2018 - 10,383002,853,00300 010:45
10:450   0,0515020 jul 2018 - 10,883003,353,50300 010:45
10:450   0,0515020 jul 2018 - 11,373003,843,99300 010:45
10:450 1502,122,4215027 jul 2018 - 5,19  0,15150 010:45
10:450 1501,942,0915027 jul 2018 - 5,44  0,15150 010:45
10:450 1501,701,8515027 jul 2018 - 5,68  0,15150 010:45
10:450 1501,451,6015027 jul 2018 - 5,93  0,15150 010:45
10:450 1501,201,3515027 jul 2018 - 6,18  0,15150 010:45
10:450 1500,951,1015027 jul 2018 - 6,43  0,15150 010:45
10:450 1500,720,8715027 jul 2018 - 6,67  0,15150 010:45
10:450 1500,470,6215027 jul 2018 - 6,92  0,15150 010:45
10:450 1500,250,3915027 jul 2018 - 7,17  0,15150 010:45
10:450 1500,070,2015027 jul 2018 - 7,421500,030,15150 010:45
10:450   0,1015027 jul 2018 - 7,661500,170,30150 010:45
10:450   0,1515027 jul 2018 - 7,911500,390,54150 010:45
10:450   0,1515027 jul 2018 - 8,161500,630,78150 010:45
10:450   0,1515027 jul 2018 - 8,401500,871,02150 010:45
10:450   0,1515027 jul 2018 - 8,651501,121,27150 010:45
10:450   0,1515027 jul 2018 - 8,901501,371,52150 010:45
10:450   0,1515027 jul 2018 - 9,001501,471,62150 010:45
10:450   0,1515027 jul 2018 - 9,151501,621,77150 010:45
10:450   0,1515027 jul 2018 - 9,391501,862,01150 010:45
10:450   0,1515027 jul 2018 - 9,641502,042,34150 010:45
10:450   0,1515027 jul 2018 - 9,891502,282,58150 010:45
10:450   0,1515027 jul 2018 - 10,001502,392,69150 010:45
10:450 1501,942,091503 ago 2018 - 5,44  0,15150 010:45
10:450 1501,701,851503 ago 2018 - 5,68  0,15150 010:45
10:450 1501,451,601503 ago 2018 - 5,93  0,15150 010:45
10:450 1501,201,351503 ago 2018 - 6,18  0,15150 010:45
10:450 1500,951,101503 ago 2018 - 6,43  0,15150 010:45
10:450 1500,720,871503 ago 2018 - 6,67  0,15150 010:45
10:450 1500,470,621503 ago 2018 - 6,92  0,15150 010:45
10:450 1500,260,401503 ago 2018 - 7,17  0,15150 010:45
10:450 1500,080,211503 ago 2018 - 7,421500,040,17150 010:45
10:450 1500,010,111503 ago 2018 - 7,661500,180,31150 010:45
10:450   0,151503 ago 2018 - 7,911500,390,54150 010:45
10:450   0,151503 ago 2018 - 8,161500,630,78150 010:45
10:450   0,151503 ago 2018 - 8,401500,871,02150 010:45
10:450   0,151503 ago 2018 - 8,651501,121,27150 010:45
10:450   0,151503 ago 2018 - 8,901501,371,52150 010:45
10:450   0,151503 ago 2018 - 9,001501,471,62150 010:45
10:450   0,151503 ago 2018 - 9,151501,621,77150 010:45
10:450   0,151503 ago 2018 - 9,391501,862,01150 010:45
10:450   0,151503 ago 2018 - 9,641502,052,35150 010:45
10:450   0,151503 ago 2018 - 9,891502,282,58150 010:45
10:450   0,151503 ago 2018 - 10,001502,392,69150 010:45
10:450 1501,942,0915010 ago 2018 - 5,44  0,15150 010:45
10:450 1501,701,8515010 ago 2018 - 5,68  0,15150 010:45
10:450 1501,451,6015010 ago 2018 - 5,93  0,15150 010:45
10:450 1501,201,3515010 ago 2018 - 6,18  0,15150 010:45
10:450 1500,961,1115010 ago 2018 - 6,43  0,15150 010:45
10:450 1500,720,8715010 ago 2018 - 6,67  0,15150 010:45
10:450 1500,480,6315010 ago 2018 - 6,92  0,15150 010:45
10:450 1500,260,4115010 ago 2018 - 7,171500,010,15150 010:45
10:450 1500,100,2215010 ago 2018 - 7,421500,060,18150 010:45
10:450 1500,010,1515010 ago 2018 - 7,661500,190,32150 010:45
10:450   0,1515010 ago 2018 - 7,911500,400,55150 010:45
10:450   0,1515010 ago 2018 - 8,161500,630,78150 010:45
10:450   0,1515010 ago 2018 - 8,401500,871,02150 010:45
10:450   0,1515010 ago 2018 - 8,651501,121,27150 010:45
10:450   0,1515010 ago 2018 - 8,901501,371,52150 010:45
10:450   0,1515010 ago 2018 - 9,001501,471,62150 010:45
10:450   0,1515010 ago 2018 - 9,151501,621,77150 010:45
10:450   0,1515010 ago 2018 - 9,391501,862,01150 010:45
10:450   0,1515010 ago 2018 - 9,641502,042,34150 010:45
10:450 3002,442,5930017 ago 2018 - 4,94  0,05150 010:45
10:450 3002,192,3430017 ago 2018 - 5,19  0,05150 010:45
10:450 3001,982,0630017 ago 2018 - 5,44  0,05150 010:45
10:450 3001,741,8230017 ago 2018 - 5,68  0,05150 010:45
10:450 3001,491,5730017 ago 2018 - 5,93  0,05150 010:45
10:450 4511,241,3245117 ago 2018 - 6,18  0,05150 010:45
10:450 1501,001,0730117 ago 2018 - 6,43  0,05150 010:45
10:450 4510,760,8445117 ago 2018 - 6,67  0,05150 010:45
10:450 4510,520,6045117 ago 2018 - 6,92  0,05150 010:45
10:450 3000,320,3615117 ago 2018 - 7,173000,030,07151 010:45
10:450 3000,260,3015117 ago 2018 - 7,253000,050,09251 010:45
10:450 3000,150,1915117 ago 2018 - 7,423000,110,15151 010:45
10:450 1500,050,0930117 ago 2018 - 7,661500,250,29301 010:45
10:450   0,0530117 ago 2018 - 7,911500,450,49301 010:45
10:450   0,0530117 ago 2018 - 8,163000,670,74151 010:45
10:450   0,0515017 ago 2018 - 8,404510,900,98451 010:45
10:450   0,0515017 ago 2018 - 8,654511,151,23451 010:45
10:450   0,0515017 ago 2018 - 8,904511,401,48451 010:45
10:450   0,0515017 ago 2018 - 9,004511,501,58451 010:45
10:450   0,0515017 ago 2018 - 9,153001,651,73300 010:45
10:450   0,0515017 ago 2018 - 9,393001,891,97300 010:45
10:450   0,0515017 ago 2018 - 9,643002,112,26300 010:45
10:450   0,0515017 ago 2018 - 9,893002,362,51300 010:45
10:450   0,0515017 ago 2018 - 10,003002,472,62300 010:45
10:450   0,0515017 ago 2018 - 10,383002,853,00300 010:45
10:450   0,0515017 ago 2018 - 10,881503,363,50150 010:45
10:450 3002,442,5930021 sep 2018 - 4,94  0,05150 010:45
10:450 3002,192,3430021 sep 2018 - 5,19  0,05150 010:45
10:450 1501,992,0615021 sep 2018 - 5,44  0,05150 010:45
10:450 1501,751,8215021 sep 2018 - 5,68  0,05150 010:45
10:450 3011,501,5715021 sep 2018 - 5,93  0,05150 010:45
10:450 4511,251,3345121 sep 2018 - 6,18  0,05150 010:45
10:450 4511,011,0945121 sep 2018 - 6,43  0,05150 010:45
10:450 3000,780,8515121 sep 2018 - 6,673000,010,06150 010:45
10:450 4510,560,6445121 sep 2018 - 6,924510,040,09451 010:45
10:450 3010,380,4215021 sep 2018 - 7,173000,090,13151 010:45
10:450 200,230,2615021 sep 2018 - 7,421380,190,221500,20610:45
10:450 3010,180,2215021 sep 2018 - 7,503010,220,26150 010:45
10:450 3010,110,1515021 sep 2018 - 7,661500,320,35150 010:45
10:450 1500,040,0830121 sep 2018 - 7,911510,500,54300 010:45
10:450 1500,020,0815021 sep 2018 - 8,00       
10:450   0,0515021 sep 2018 - 8,161510,700,77300 010:45
       21 sep 2018 - 8,253010,780,86301 010:45
10:450   0,0515021 sep 2018 - 8,401500,920,99301 010:45
10:450   0,0815021 sep 2018 - 8,50       
10:450   0,0515021 sep 2018 - 8,654511,161,24451 010:45
       21 sep 2018 - 8,751501,261,34150 010:45
10:450   0,0515021 sep 2018 - 8,903001,411,49300 010:45
10:450   0,0515021 sep 2018 - 9,003001,511,59300 010:45
10:450   0,0515021 sep 2018 - 9,151501,661,73150 010:45
10:450   0,0515021 sep 2018 - 9,391501,901,97150 010:45
10:450   0,0515021 sep 2018 - 9,643002,122,27300 010:45
10:450   0,0515021 sep 2018 - 9,893002,372,52300 010:45
10:450   0,0515021 sep 2018 - 10,003002,482,63300 010:45
10:450   0,0515021 sep 2018 - 10,381502,863,00150 010:45
10:450   0,0515021 sep 2018 - 10,881503,363,50150 010:45
10:450   0,0515021 sep 2018 - 11,373003,854,00300 010:45
10:450   0,0515021 sep 2018 - 11,863004,344,49300 010:45
10:450 1502,452,5915021 dic 2018 - 4,94  0,0350 010:45
10:450 1502,202,3415021 dic 2018 - 5,19  0,05150 010:45
10:450 3001,992,0730021 dic 2018 - 5,44  0,05150 010:45
10:450 1501,761,8315021 dic 2018 - 5,68  0,05150 010:45
10:450 3001,511,5930021 dic 2018 - 5,931500,020,07150 010:45
10:450 1501,451,5230121 dic 2018 - 6,003000,020,07150 010:45
10:450 1501,281,3530121 dic 2018 - 6,183000,040,09300 010:45
10:450 4511,041,1245121 dic 2018 - 6,433000,070,12300 010:45
10:450 3000,840,9115121 dic 2018 - 6,673000,110,16300 010:45
10:450 1500,640,7130121 dic 2018 - 6,924510,180,23451 010:45
10:450 1500,480,5230121 dic 2018 - 7,171500,280,32301 010:45
10:450 1500,330,3730121 dic 2018 - 7,421500,400,44301 010:45
10:450 1500,290,3315121 dic 2018 - 7,50       
10:450 1500,220,2630121 dic 2018 - 7,664510,530,61451 010:45
10:450 1500,130,1730121 dic 2018 - 7,914510,710,79451 010:45
       21 dic 2018 - 8,001500,790,86151 010:45
10:450 1500,070,1115021 dic 2018 - 8,161500,920,99301 010:45
10:450 1500,060,1115021 dic 2018 - 8,25       
10:450 1500,040,0815021 dic 2018 - 8,403001,131,20151 010:45
10:450 3000,020,0715021 dic 2018 - 8,503001,221,29151 010:45
10:450 1500,010,0515021 dic 2018 - 8,653001,361,43151 010:45
10:450   0,0515021 dic 2018 - 8,901501,611,68150 010:45
10:450   0,0515021 dic 2018 - 9,003001,701,78300 010:45
10:450   0,0515021 dic 2018 - 9,153001,851,93300 010:45
10:450   0,0515021 dic 2018 - 9,393002,062,21300 010:45
10:450   0,0515021 dic 2018 - 9,503002,172,32300 010:45
10:450   0,0515021 dic 2018 - 9,641502,312,45150 010:45
10:450   0,0515021 dic 2018 - 9,891502,562,70150 010:45
10:450   0,0515021 dic 2018 - 10,001502,672,81150 010:45
10:450   0,0515021 dic 2018 - 10,381503,053,19150 010:45
10:450   0,0515021 dic 2018 - 10,881503,553,69150 010:45
10:450   0,0515021 dic 2018 - 11,371504,044,18150 010:45
10:450   0,0515021 dic 2018 - 11,861504,534,67150 010:45
10:450   0,0515021 dic 2018 - 12,363005,035,18300 010:45
10:450   0,0515021 dic 2018 - 12,853005,525,67300 010:45
10:450 1502,452,5915015 mar 2019 - 4,94  0,05150 010:45
10:450 3002,202,3530015 mar 2019 - 5,191500,010,06150 010:45
10:450 1502,002,0715015 mar 2019 - 5,441500,020,07150 010:45
10:450 1501,761,8315015 mar 2019 - 5,681500,030,08300 010:45
10:450 1501,521,5930115 mar 2019 - 5,931500,050,09150 010:45
10:450 1501,291,3630115 mar 2019 - 6,183000,080,13300 010:45
10:450 3001,061,1315115 mar 2019 - 6,433000,120,17300 010:45
10:450 3000,860,9315115 mar 2019 - 6,673000,180,23300 010:45
10:450 3010,670,7415015 mar 2019 - 6,923010,260,30150 010:45
10:450 1500,520,5515015 mar 2019 - 7,173010,360,40150 010:45
10:450 3010,370,4115015 mar 2019 - 7,424510,480,53451 010:45
10:450 3010,260,3015015 mar 2019 - 7,661510,620,69300 010:45
10:450 1510,180,2115015 mar 2019 - 7,911510,790,86300 010:45
10:450 1510,110,1530015 mar 2019 - 8,161510,981,05300 010:45
10:450 3000,060,1130015 mar 2019 - 8,404511,181,26451 010:45
10:450 1500,030,0830015 mar 2019 - 8,654511,401,48451 010:45
10:450 3000,010,0615015 mar 2019 - 8,904511,631,71451 010:45
10:450 1500,010,0515015 mar 2019 - 9,003001,731,80151 010:45
10:450   0,0515015 mar 2019 - 9,153001,871,95300 010:45
10:450   0,0515015 mar 2019 - 9,391502,082,22150 010:45
10:450   0,0515015 mar 2019 - 9,643002,322,47300 010:45
10:450   0,0515015 mar 2019 - 9,891502,572,71150 010:45
10:450   0,0515015 mar 2019 - 10,001502,682,82150 010:45
10:450   0,0515015 mar 2019 - 10,381503,063,20150 010:45
10:450   0,0515015 mar 2019 - 10,881503,563,70150 010:45
10:450   0,0515015 mar 2019 - 11,371504,054,19150 010:45
10:450   0,0515015 mar 2019 - 11,861504,544,68150 010:45
10:450   0,0515015 mar 2019 - 12,851505,545,67150 010:45
10:450 1502,452,5915021 jun 2019 - 4,943000,020,07150 010:45
10:450 1502,202,3415021 jun 2019 - 5,191500,040,08150 010:45
10:450 1502,002,0715021 jun 2019 - 5,443000,060,11300 010:45
10:450 1501,771,8415021 jun 2019 - 5,683000,090,14300 010:45
10:450 1501,531,6030121 jun 2019 - 5,931500,130,17150 010:45
10:450 3001,301,3615121 jun 2019 - 6,181500,180,22150 010:45
10:450 3001,081,1515121 jun 2019 - 6,433000,240,29300 010:45
10:450 4510,890,9745121 jun 2019 - 6,671500,320,36150 010:45
10:450 1500,710,7830121 jun 2019 - 6,923010,420,46150 010:45
10:450 1500,560,6215021 jun 2019 - 7,173010,530,60150 010:45
10:450 1500,440,4730121 jun 2019 - 7,421500,670,74301 010:45
10:450 3010,330,3615021 jun 2019 - 7,663010,820,89150 010:45
10:450 3010,240,2715021 jun 2019 - 7,911501,001,07301 010:45
10:450 3010,170,2015021 jun 2019 - 8,163001,191,26151 010:45
10:450 1500,120,1515021 jun 2019 - 8,404511,391,474511,378010:45
10:450 1500,080,1215021 jun 2019 - 8,654511,611,69451 010:45
10:450 1500,050,0915021 jun 2019 - 8,904511,841,92451 010:45
10:450 1500,040,0815021 jun 2019 - 9,004511,932,01451 010:45
10:450 3000,020,0715021 jun 2019 - 9,153002,042,19300 010:45
10:450 3000,010,0615021 jun 2019 - 9,391502,272,41150 010:45
10:450   0,0515021 jun 2019 - 9,641502,522,66150 010:45
10:450   0,0515021 jun 2019 - 9,891502,762,90150 010:45
10:450   0,0515021 jun 2019 - 10,001502,873,01150 010:45
10:450   0,0515021 jun 2019 - 10,381503,253,39150 010:45
10:450   0,0515021 jun 2019 - 10,881503,753,89150 010:45
10:450   0,0515021 jun 2019 - 11,371504,244,38150 010:45
10:450   0,0815021 jun 2019 - 11,86       
10:450   0,0815021 jun 2019 - 12,36       
10:450   0,0815021 jun 2019 - 12,85       
10:450   0,0815021 jun 2019 - 13,35       
10:450   0,0815021 jun 2019 - 13,84       
10:450 252,202,802520 sep 2019 - 4,94  0,1725 010:45
10:450 252,132,432520 sep 2019 - 5,19  0,1925 010:45
10:450 251,892,192520 sep 2019 - 5,44250,020,2150 010:45
10:450 251,661,962520 sep 2019 - 5,68250,060,2550 010:45
10:450 1511,531,6115120 sep 2019 - 5,93250,110,3050 010:45
10:450 1511,301,3815120 sep 2019 - 6,18250,170,3650 010:45
10:450 1511,091,1715120 sep 2019 - 6,43250,240,4350 010:45
10:450 1510,910,9915120 sep 2019 - 6,67250,330,5250 010:45
10:450 1510,730,8115120 sep 2019 - 6,921510,490,54151 010:45
10:450 1510,580,6615120 sep 2019 - 7,171510,600,68151 010:45
10:450 1510,470,5215120 sep 2019 - 7,421510,740,82151 010:45
10:450 1510,360,4115120 sep 2019 - 7,661510,880,96151 010:45
10:450 1510,260,3115120 sep 2019 - 7,911511,051,13151 010:45
10:450 1510,190,2415120 sep 2019 - 8,161511,251,33151 010:45
10:450 750,080,287520 sep 2019 - 8,401511,441,52151 010:45
10:450 750,030,237520 sep 2019 - 8,651511,651,73151 010:45
       20 sep 2019 - 8,751511,741,82151 010:45
10:450   0,202520 sep 2019 - 8,901511,861,94151 010:45
10:450   0,192520 sep 2019 - 9,00251,882,1825 010:45
10:450   0,172520 sep 2019 - 9,15252,022,3225 010:45
10:450   0,162520 sep 2019 - 9,39252,092,6925 010:45
10:450   0,142520 sep 2019 - 9,64252,332,9325 010:45
10:450   0,132520 sep 2019 - 9,89252,573,1725 010:45
10:450   0,132520 sep 2019 - 10,00252,683,2825 010:45
10:450   0,122520 sep 2019 - 10,38253,053,6525 010:45
10:450   0,112520 sep 2019 - 10,88253,554,1525 010:45
10:450   0,112520 sep 2019 - 11,37254,034,6325 010:45
10:450   0,102520 sep 2019 - 11,86       
10:450 252,202,802520 dic 2019 - 4,94250,030,2325 010:45
10:450 252,112,412520 dic 2019 - 5,19250,070,2450 010:45
10:450 251,892,192520 dic 2019 - 5,44250,110,2950 010:45
10:450 251,641,942520 dic 2019 - 5,68250,160,3450 010:45
10:450 251,441,742520 dic 2019 - 5,93250,230,4050 010:45
10:450 501,221,502520 dic 2019 - 6,18250,300,4850 010:45
10:450 501,011,302520 dic 2019 - 6,43250,400,5750 010:45
10:450 500,841,122520 dic 2019 - 6,67250,500,7025 010:45
10:450 500,670,962520 dic 2019 - 6,92250,570,8450 010:45
10:450 510,610,915120 dic 2019 - 7,00250,590,8925 010:45
10:450 760,530,812520 dic 2019 - 7,17250,710,9726 010:45
10:450 510,450,655120 dic 2019 - 7,42250,861,1226 010:45
       20 dic 2019 - 7,50250,891,1726 010:45
10:450 250,360,557620 dic 2019 - 7,66251,001,2826 010:45
10:450 1010,260,4610120 dic 2019 - 7,91251,181,4626 010:45
10:450 500,190,382520 dic 2019 - 8,16251,371,6650 010:45
10:450 750,130,337520 dic 2019 - 8,40251,561,8625 010:45
10:450 750,110,317520 dic 2019 - 8,50251,641,9425 010:45
10:450 750,080,287520 dic 2019 - 8,65251,772,0725 010:45
10:450 750,040,247520 dic 2019 - 8,90251,992,2925 010:45
10:450 250,030,232520 dic 2019 - 9,00252,082,3825 010:45
10:450   0,202520 dic 2019 - 9,15252,072,6725 010:45
10:450   0,182520 dic 2019 - 9,39252,292,8925 010:45
10:450   0,162520 dic 2019 - 9,64252,533,1325 010:45
10:450   0,152520 dic 2019 - 9,89252,773,3725 010:45
10:450   0,142520 dic 2019 - 10,00252,873,4725 010:45
10:450   0,132520 dic 2019 - 10,38253,243,8425 010:45
10:450   0,122520 dic 2019 - 10,88253,734,3325 010:45
10:450   0,112520 dic 2019 - 11,37254,224,8225 010:45
10:450   0,112520 dic 2019 - 11,86       
10:450   0,102520 dic 2019 - 12,36255,215,8125 010:45
10:450   0,102520 dic 2019 - 12,85       
10:450   0,102520 dic 2019 - 13,35       
10:450 252,743,342520 mar 2020 - 4,40  0,1825 010:45
10:450 252,643,242520 mar 2020 - 4,50  0,1925 010:45
10:450 252,543,142520 mar 2020 - 4,60  0,2025 010:45
10:450 252,443,042520 mar 2020 - 4,70750,010,2175 010:45
10:450 252,342,942520 mar 2020 - 4,80250,030,2250 010:45
10:450 252,242,842520 mar 2020 - 4,90250,040,2350 010:45
10:450 252,142,742520 mar 2020 - 5,00250,050,2450 010:45
10:450 252,052,352520 mar 2020 - 5,25250,100,2850 010:45
10:450 251,842,135020 mar 2020 - 5,50250,150,3350 010:45
10:450 501,601,882520 mar 2020 - 5,75250,210,3950 010:45
10:450 501,371,662520 mar 2020 - 6,00250,280,4650 010:45
10:450 251,181,465020 mar 2020 - 6,25250,370,5550 010:45
10:450 750,961,267520 mar 2020 - 6,50250,460,6625 010:45
10:450 750,791,097520 mar 2020 - 6,75250,530,8150 010:45
10:450 750,630,937520 mar 2020 - 7,00250,650,9450 010:45
10:450 250,510,805020 mar 2020 - 7,25250,791,0850 010:45
10:450 250,450,652520 mar 2020 - 7,50250,951,2350 010:45
10:450 250,350,545020 mar 2020 - 7,75251,121,4050 010:45
10:450 250,250,452520 mar 2020 - 8,00251,301,5850 010:45
10:450 250,180,382520 mar 2020 - 8,25251,491,7925 010:45
10:450 250,130,332520 mar 2020 - 8,50251,691,9925 010:45
10:450 250,080,282520 mar 2020 - 8,75251,902,2025 010:45
10:450 250,040,242520 mar 2020 - 9,00252,122,4225 010:45
10:450 250,010,212520 mar 2020 - 9,25252,192,7925 010:45
10:450   0,192520 mar 2020 - 9,50252,423,0225 010:45
10:450   0,172520 mar 2020 - 9,75252,663,2625 010:45
10:450   0,162520 mar 2020 - 10,00252,893,4925 010:45
10:450   0,142520 mar 2020 - 10,50253,383,9825 010:45
10:450   0,122520 mar 2020 - 11,00253,874,4725 010:45
10:450   0,112520 mar 2020 - 11,50254,364,9625 010:45
       20 mar 2020 - 12,00254,865,4625 010:45
10:450 252,743,342519 jun 2020 - 4,40250,020,2225 010:45
10:450 252,643,242519 jun 2020 - 4,50250,030,2325 010:45
10:450 252,543,142519 jun 2020 - 4,60250,050,2525 010:45
       19 jun 2020 - 4,70250,060,2450 010:45
       19 jun 2020 - 4,80250,080,2650 010:45
       19 jun 2020 - 4,90250,090,2750 010:45
       19 jun 2020 - 5,00250,110,2950 010:45
10:450 501,922,525019 jun 2020 - 5,25250,160,3450 010:45
10:450 501,832,135019 jun 2020 - 5,50250,230,4050 010:45
10:450 501,601,905019 jun 2020 - 5,75250,300,4750 010:45
10:450 501,381,685019 jun 2020 - 6,00250,380,5550 010:45
10:450 501,171,475019 jun 2020 - 6,25250,480,6825 010:45
10:450 500,971,275019 jun 2020 - 6,50250,540,8150 010:45
10:450 500,801,105019 jun 2020 - 6,75250,660,9350 010:45
10:450 750,650,957519 jun 2020 - 7,00250,801,0750 010:45
10:450 250,520,815019 jun 2020 - 7,25250,951,2250 010:45
10:450 250,470,672519 jun 2020 - 7,50251,111,3850 010:45
10:450 250,360,562519 jun 2020 - 7,75251,291,5650 010:45
10:450 250,280,482519 jun 2020 - 8,00251,471,7450 010:45
10:450 250,210,412519 jun 2020 - 8,25251,671,9725 010:45
10:450 250,150,352519 jun 2020 - 8,50251,872,1725 010:45
10:450 250,100,302519 jun 2020 - 8,75252,082,3825 010:45
10:450 250,070,272519 jun 2020 - 9,00252,152,7525 010:45
10:450 250,030,232519 jun 2020 - 9,25252,382,9825 010:45
10:450 250,010,212519 jun 2020 - 9,50252,613,2125 010:45
10:450   0,192519 jun 2020 - 9,75252,843,4425 010:45
10:450   0,172519 jun 2020 - 10,00253,083,6825 010:45
10:450   0,152519 jun 2020 - 10,50253,564,1625 010:45
10:450   0,132519 jun 2020 - 11,00254,054,6525 010:45
10:450   0,122519 jun 2020 - 11,50254,545,1425 010:45
10:450 252,743,342518 sep 2020 - 4,40250,040,2425 010:45
10:450 252,643,242518 sep 2020 - 4,50250,050,2525 010:45
10:450 252,543,142518 sep 2020 - 4,60250,060,2625 010:45
10:450 252,443,042518 sep 2020 - 4,70250,080,2825 010:45
10:450 252,342,942518 sep 2020 - 4,80250,100,3025 010:45
10:450 252,242,842518 sep 2020 - 4,90250,120,3225 010:45
10:450 252,142,742518 sep 2020 - 5,00250,130,3325 010:45
10:450 252,052,352518 sep 2020 - 5,25250,190,3750 010:45
10:450 251,842,142518 sep 2020 - 5,50250,260,4450 010:45
10:450 251,611,912518 sep 2020 - 5,75250,330,5150 010:45
10:450 251,371,672518 sep 2020 - 6,00250,420,6050 010:45
10:450 251,191,492518 sep 2020 - 6,25250,520,7225 010:45
10:450 250,981,282518 sep 2020 - 6,50250,580,8650 010:45
10:450 500,821,112518 sep 2020 - 6,75250,700,9850 010:45
10:450 500,670,962518 sep 2020 - 7,00250,841,1250 010:45
10:450 500,540,832518 sep 2020 - 7,25250,991,2750 010:45
10:450 250,490,692518 sep 2020 - 7,50251,151,4350 010:45
10:450 750,380,587518 sep 2020 - 7,75251,331,6150 010:45
10:450 750,300,507518 sep 2020 - 8,00251,511,7950 010:45
10:450 750,230,437518 sep 2020 - 8,25251,701,9850 010:45
10:450 500,180,372518 sep 2020 - 8,50251,912,2125 010:45
10:450 500,130,322518 sep 2020 - 8,75252,112,4125 010:45
10:450 500,090,282518 sep 2020 - 9,00252,182,7650 010:45
10:450 250,050,252518 sep 2020 - 9,25252,403,0025 010:45
10:450 250,020,222518 sep 2020 - 9,50252,633,2325 010:45
10:450   0,202518 sep 2020 - 9,75252,863,4625 010:45
10:450   0,182518 sep 2020 - 10,00253,103,7025 010:45
10:450   0,162518 sep 2020 - 10,50253,574,1725 010:45
10:450   0,142518 sep 2020 - 11,00254,064,6625 010:45
10:450   0,132518 sep 2020 - 11,50254,555,1525 010:45
10:450 252,643,242518 dic 2020 - 4,50250,100,3025 010:45
10:450 252,543,142518 dic 2020 - 4,60250,110,3125 010:45
10:450 252,443,042518 dic 2020 - 4,70250,130,3325 010:45
10:450 252,342,942518 dic 2020 - 4,80250,150,3525 010:45
10:450 252,242,842518 dic 2020 - 4,90250,170,3725 010:45
10:450 252,142,742518 dic 2020 - 5,00250,200,4025 010:45
10:450 252,052,352518 dic 2020 - 5,25250,260,4625 010:45
10:450 251,842,142518 dic 2020 - 5,50250,340,5425 010:45
10:450 251,611,912518 dic 2020 - 5,75250,420,6225 010:45
10:450 501,381,672518 dic 2020 - 6,00250,520,72250,5910010:45
10:450 501,181,472518 dic 2020 - 6,25250,580,8550 010:45
10:450 750,991,297518 dic 2020 - 6,50250,700,9750 010:45
10:450 750,821,127518 dic 2020 - 6,75250,831,1050 010:45
10:450 250,680,975018 dic 2020 - 7,00250,981,2550 010:45
10:450 250,550,845018 dic 2020 - 7,25251,131,4150 010:45
10:450 250,490,692518 dic 2020 - 7,50251,301,5850 010:45
10:450 250,400,595018 dic 2020 - 7,75251,481,7550 010:45
10:450 250,320,515018 dic 2020 - 8,00251,671,9450 010:45
10:450 250,250,445018 dic 2020 - 8,25251,862,1450 010:45
10:450 750,190,397518 dic 2020 - 8,50252,072,3725 010:45
10:450 750,140,347518 dic 2020 - 8,75252,132,7150 010:45
10:450 250,100,302518 dic 2020 - 9,00252,352,9350 010:45
10:450 250,070,272518 dic 2020 - 9,25252,573,1550 010:45
10:450 250,040,242518 dic 2020 - 9,50252,803,4025 010:45
10:450 250,020,222518 dic 2020 - 9,75253,033,6325 010:45
10:450   0,202518 dic 2020 - 10,00253,263,8625 010:45
10:450   0,172518 dic 2020 - 10,50253,744,3425 010:45
10:450   0,122518 dic 2020 - 12,00       
10:450 501,391,695018 jun 2021 - 6,00       
10:450 501,191,495018 jun 2021 - 6,25500,680,9850 010:45
10:450 501,001,305018 jun 2021 - 6,50500,811,1150 010:45
10:450 500,841,145018 jun 2021 - 6,75500,961,2650 010:45
10:450 500,690,995018 jun 2021 - 7,00501,111,4150 010:45
10:450 500,560,865018 jun 2021 - 7,25501,271,5750 010:45
10:450 500,460,765018 jun 2021 - 7,50501,451,7550 010:45
10:450 500,370,675018 jun 2021 - 7,75501,631,9350 010:45
10:450 500,340,545018 jun 2021 - 8,00501,822,1250 010:45
10:450 500,270,475018 jun 2021 - 8,25501,872,4750 010:45
10:450 500,210,415018 jun 2021 - 8,50502,082,6850 010:45
10:450 500,160,365018 jun 2021 - 8,75502,292,8950 010:45
       18 jun 2021 - 9,00502,513,1150 010:45
       18 jun 2021 - 9,25502,733,3350 010:45
10:450 501,391,695017 dic 2021 - 6,00       
10:450 501,191,495017 dic 2021 - 6,25       
10:450 501,011,315017 dic 2021 - 6,50       
10:450 500,851,155017 dic 2021 - 6,75501,101,4050 010:45
10:450 500,711,015017 dic 2021 - 7,00501,261,5650 010:45
10:450 500,580,885017 dic 2021 - 7,25501,421,7250 010:45
10:45250,625000,500,785017 dic 2021 - 7,50501,601,9050 010:45
10:45250,536000,450,695017 dic 2021 - 7,75501,792,0950 010:45
10:45250,47500,360,565017 dic 2021 - 8,00501,832,4350 010:45
10:45250,40500,290,495017 dic 2021 - 8,25502,032,6350 010:45
10:450 500,230,435017 dic 2021 - 8,50502,242,8450 010:45
       17 dic 2021 - 8,75502,453,0550 010:45
       17 dic 2021 - 9,00502,673,2750 010:45
       17 dic 2021 - 9,25502,893,4950 010:45
       17 jun 2022 - 6,00500,801,1050 010:45
10:450 501,201,505017 jun 2022 - 6,25500,941,2450 010:45
10:450 501,021,325017 jun 2022 - 6,50501,081,3850 010:45
10:450 500,861,165017 jun 2022 - 6,75501,231,5350 010:45
10:450 500,721,025017 jun 2022 - 7,00501,401,7050 010:45
10:450 500,600,905017 jun 2022 - 7,25501,571,8750 010:45
10:450 4000,700,805017 jun 2022 - 7,50501,752,0550 010:45
10:450 500,410,715017 jun 2022 - 7,75501,792,3950 010:45
10:450 500,380,585017 jun 2022 - 8,00501,982,5850 010:45
10:450 500,310,515017 jun 2022 - 8,25502,182,7850 010:45
       17 jun 2022 - 8,50502,392,9950 010:45
       17 jun 2022 - 8,75502,613,2150 010:45
 100Total Volume192 
EUROPEAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 1500,750,8315020 jul 2018 - 6,67  0,08150 010:45
10:450 1500,520,5715020 jul 2018 - 6,92       
10:450 1500,270,3215020 jul 2018 - 7,17       
10:450 1500,050,1015020 jul 2018 - 7,421500,010,08150 010:45
10:450 1500,760,8415017 ago 2018 - 6,67  0,08150 010:45
10:450 1500,520,6015017 ago 2018 - 6,92  0,08150 010:45
10:450 1500,320,3715017 ago 2018 - 7,171500,030,08150 010:45
10:450 1500,150,2015017 ago 2018 - 7,421500,110,16150 010:45
10:450 1500,050,1015017 ago 2018 - 7,661500,250,30150 010:45
10:450   0,0815017 ago 2018 - 7,911500,450,50150 010:45
10:450   0,0815017 ago 2018 - 8,161500,670,75150 010:45
10:450   0,0815017 ago 2018 - 8,401500,900,98150 010:45
10:450   0,0815017 ago 2018 - 8,651501,151,23150 010:45
10:450 1500,780,8615021 sep 2018 - 6,671500,010,08150 010:45
10:450 1500,560,6415021 sep 2018 - 6,921500,040,09150 010:45
       21 sep 2018 - 8,751501,261,34150 010:45
10:450 1500,700,7815021 dic 2018 - 6,671500,120,17150 010:45
10:450 1500,520,6015021 dic 2018 - 6,92       
       21 dic 2018 - 8,751501,461,54150 010:45
10:450 1500,770,8515015 mar 2019 - 6,671500,180,23150 010:45
10:450 1500,600,6815015 mar 2019 - 6,921500,260,31150 010:45
10:450 1500,730,8115021 jun 2019 - 6,671500,320,37150 010:45
10:450 1500,580,6615021 jun 2019 - 6,921500,420,47150 010:45
10:450 1500,010,0815021 jun 2019 - 9,391502,272,42150 010:45
       21 jun 2019 - 10,381503,243,39150 010:45
10:450 250,670,972520 sep 2019 - 6,67250,330,5325 010:45
10:450 250,530,832520 sep 2019 - 6,92250,440,6425 010:45
10:450 250,640,942520 dic 2019 - 6,67250,480,6825 010:45
10:450 250,510,812520 dic 2019 - 6,92250,550,8525 010:45
10:450 250,650,952520 mar 2020 - 6,75250,530,8325 010:45
10:450 250,610,912519 jun 2020 - 6,75250,670,9725 010:45
10:450 250,660,962518 sep 2020 - 6,75250,711,0125 010:45
 0Total Volume0 

Data Delayed not more than 15 minutes.

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