Financial Derivatives

TELEFONICA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
8,2490+0,0630+0,778,18608,29208,18408,186020/04/2018Cierre
FUTURES 20/04/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
15 jun 2018Physical  8,11108,05588,098,108,057,9920:15
Total Volume58 
AMERICAN OPTIONS 20/04/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
20:15500,59    20 abr 2018 - 7,66       
20:15140,36    20 abr 2018 - 7,91       
20:153530,10    20 abr 2018 - 8,16  0,074 020:15
20:150   0,031320 abr 2018 - 8,40    0,18220:15
       18 may 2018 - 7,6610,02   020:15
       18 may 2018 - 7,91     10.00020:15
20:15170,2250,190,221518 may 2018 - 8,1610,060,1720,125.01020:15
       18 may 2018 - 8,40    0,25620:15
20:1560,04  0,041018 may 2018 - 8,65       
       15 jun 2018 - 6,92  0,236 020:15
20:15100,84    15 jun 2018 - 7,42       
       15 jun 2018 - 7,6650,07   020:15
       15 jun 2018 - 7,9120,12  0,1625020:15
       15 jun 2018 - 8,16    0,251020:15
20:1550,20    15 jun 2018 - 8,25    0,322320:15
20:1520,15100,12  15 jun 2018 - 8,40       
20:150   0,042215 jun 2018 - 8,90    0,841020:15
       15 jun 2018 - 9,3920,01  1,321020:15
20:150   0,04515 jun 2018 - 9,64       
       21 sep 2018 - 7,17  0,113 020:15
       21 sep 2018 - 7,42  0,163 020:15
       21 sep 2018 - 7,50  0,173 020:15
       21 sep 2018 - 7,91    0,31220:15
20:15500,34    21 sep 2018 - 8,16       
       21 sep 2018 - 8,90    0,921020:15
20:150 50,04  21 sep 2018 - 9,15       
20:150 50,03  21 sep 2018 - 9,39       
       21 dic 2018 - 5,68200,01   020:15
       21 dic 2018 - 6,67    0,1111020:15
       21 dic 2018 - 6,9220,14   020:15
       21 dic 2018 - 7,17    0,22420:15
20:1530,58    21 dic 2018 - 7,91    0,5210020:15
       21 dic 2018 - 8,00    0,53420:15
20:151100,41    21 dic 2018 - 8,16       
20:153020,37    21 dic 2018 - 8,25       
20:150   0,511821 dic 2018 - 8,50       
20:150   0,244521 dic 2018 - 8,65    0,96320:15
       21 dic 2018 - 9,00  1,223 020:15
       15 mar 2019 - 7,66    0,45220:15
20:150 10,05  20 sep 2019 - 10,38       
       20 mar 2020 - 7,7530,95   020:15
       18 jun 2021 - 7,50  1,401 020:15
20:150 1000,59  17 dic 2021 - 8,25       
 922Total Volume15.556 
EUROPEAN OPTIONS 20/04/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 dic 2018 - 8,16    0,62320:15
 0Total Volume3 

Data Delayed not more than 15 minutes.

Copyright® Bolsas y Mercados Españoles 2018
[ http://www.meff.es ]