Financial Derivatives

TELEFONICA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
7,7430+0,1190+1,567,62407,79707,63207,624012/12/2018Cierre
FUTURES 12/12/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 dic 2018Physical17,527,6057,573617,587,597,567,4219:15
15 mar 2019Physical  7,5717,5517,557,557,557,4219:15
Total Volume362 
AMERICAN OPTIONS 12/12/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 dic 2018 - 6,92    0,01319:15
19:15850,34    21 dic 2018 - 7,42    0,064419:15
19:15320,30    21 dic 2018 - 7,50    0,0915819:15
19:15780,15  0,18221 dic 2018 - 7,66       
19:1550,05    21 dic 2018 - 7,91    0,40219:15
       21 dic 2018 - 8,0010,29   019:15
19:150   0,045021 dic 2018 - 8,16    0,611919:15
       21 dic 2018 - 8,4030,68   019:15
19:150   0,10121 dic 2018 - 8,50       
       21 dic 2018 - 8,90    1,30519:15
       21 dic 2018 - 9,0031,25   019:15
       21 dic 2018 - 9,15    1,56119:15
       21 dic 2018 - 9,6411,84   019:15
       18 ene 2019 - 6,67100,020,07100 019:15
19:15500,83    18 ene 2019 - 6,92       
19:15150,20    18 ene 2019 - 7,661000,24  0,2465019:15
       18 ene 2019 - 7,9110,40  0,41119:15
19:155710,13    15 feb 2019 - 7,91       
19:150   0,045015 feb 2019 - 8,90       
       15 mar 2019 - 6,18  0,3530,043219:15
19:150   1,01515 mar 2019 - 6,92    0,121019:15
       15 mar 2019 - 7,17    0,181819:15
       15 mar 2019 - 7,42    0,28819:15
19:1530,26    15 mar 2019 - 7,66       
19:15270,18  0,205015 mar 2019 - 7,9110,48  0,531019:15
19:15420,12    15 mar 2019 - 8,16    0,735419:15
       15 mar 2019 - 8,40    0,88619:15
       21 jun 2019 - 6,1850,07   019:15
       21 jun 2019 - 6,4380,12   019:15
       21 jun 2019 - 6,9220,20   019:15
19:15400,29    21 jun 2019 - 7,91       
       21 jun 2019 - 8,16    0,96819:15
19:150   0,2533621 jun 2019 - 8,40       
19:150   0,052021 jun 2019 - 10,88       
       20 sep 2019 - 5,9350,07   019:15
       20 sep 2019 - 6,43    0,191019:15
19:15200,45    20 sep 2019 - 7,66       
       20 sep 2019 - 8,65    1,36519:15
       20 dic 2019 - 5,68    0,151019:15
       20 dic 2019 - 6,67100,37   019:15
       20 dic 2019 - 6,92  0,494 019:15
19:15700,86  0,96120 dic 2019 - 7,00       
       20 dic 2019 - 7,17130,53   019:15
       20 dic 2019 - 7,50    0,761019:15
       18 sep 2020 - 5,7510,19   019:15
       18 dic 2020 - 6,75150,65   019:15
       17 dic 2021 - 7,2521,25   019:15
19:150   0,954717 dic 2021 - 7,50       
19:150 5000,28  17 dic 2021 - 7,75       
       17 dic 2021 - 8,25    2,061.10019:15
       17 jun 2022 - 6,2510,86   019:15
19:150   1,154416 dic 2022 - 7,00       
 1.038Total Volume2.164 
EUROPEAN OPTIONS 12/12/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
19:15500,35    15 feb 2019 - 7,42       
       15 mar 2019 - 6,43  0,308 019:15
19:151501,26    20 dic 2019 - 6,18       
19:151500,89    20 dic 2019 - 6,67       
19:151500,76    20 dic 2019 - 6,92       
19:150 10,38  17 jun 2022 - 7,00       
 500Total Volume0 

Data Delayed not more than 15 minutes.

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