Financial Derivatives

TELEFONICA

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
8,5410+0,1240+1,478,41708,59908,46508,417023/01/201812:49
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical908,528,551598,513358,488,608,488,4213:00
Total Volume335 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 1502,462,7615026 ene 2018 - 5,93  0,15150 013:00
13:000 1502,212,5115026 ene 2018 - 6,18  0,15150 013:00
13:000 1502,012,3115026 ene 2018 - 6,43  0,15150 013:00
13:000 1501,791,9415026 ene 2018 - 6,67  0,15150 013:00
13:000 1501,541,6915026 ene 2018 - 6,92  0,15150 013:00
13:000 1501,291,4415026 ene 2018 - 7,17  0,15150 013:00
13:000 1501,041,1915026 ene 2018 - 7,42  0,15150 013:00
13:000 1500,800,9515026 ene 2018 - 7,66  0,15150 013:00
13:000 1500,550,7015026 ene 2018 - 7,91  0,15150 013:00
13:000 1500,310,4615026 ene 2018 - 8,16  0,15150 013:00
13:000 1500,090,2415026 ene 2018 - 8,40  0,08150 013:00
13:000   0,0915026 ene 2018 - 8,651500,050,20150 013:00
13:000   0,1515026 ene 2018 - 8,901500,290,44150 013:00
13:000   0,1515026 ene 2018 - 9,001500,390,54150 013:00
13:000   0,1515026 ene 2018 - 9,151500,540,69150 013:00
13:000   0,1515026 ene 2018 - 9,391500,780,93150 013:00
13:000   0,1515026 ene 2018 - 9,641501,031,18150 013:00
13:000   0,1515026 ene 2018 - 9,891501,281,43150 013:00
13:000   0,1515026 ene 2018 - 10,001501,391,54150 013:00
13:000   0,1515026 ene 2018 - 10,381501,771,92150 013:00
13:000   0,1515026 ene 2018 - 10,881502,192,49150 013:00
13:000 1502,462,761502 feb 2018 - 5,93  0,15150 013:00
13:000 1502,212,511502 feb 2018 - 6,18  0,15150 013:00
13:000 1502,012,311502 feb 2018 - 6,43  0,15150 013:00
13:000 1501,801,951502 feb 2018 - 6,67  0,15150 013:00
13:000 1501,541,691502 feb 2018 - 6,92  0,15150 013:00
13:000 1501,291,441502 feb 2018 - 7,17  0,15150 013:00
13:000 1501,041,191502 feb 2018 - 7,42  0,15150 013:00
13:000 1500,800,951502 feb 2018 - 7,66  0,15150 013:00
13:000 1500,550,701502 feb 2018 - 7,91  0,15150 013:00
13:000 1500,320,471502 feb 2018 - 8,16  0,15150 013:00
13:000 1500,120,251502 feb 2018 - 8,401500,010,11150 013:00
13:000 1500,010,111502 feb 2018 - 8,651500,100,23150 013:00
13:000   0,151502 feb 2018 - 8,901500,290,44150 013:00
13:000   0,151502 feb 2018 - 9,001500,390,54150 013:00
13:000   0,151502 feb 2018 - 9,151500,540,69150 013:00
13:000   0,151502 feb 2018 - 9,391500,780,93150 013:00
13:000   0,151502 feb 2018 - 9,641501,031,18150 013:00
13:000   0,151502 feb 2018 - 9,891501,281,43150 013:00
13:000   0,151502 feb 2018 - 10,001501,391,54150 013:00
13:000   0,151502 feb 2018 - 10,381501,771,92150 013:00
13:000   0,151502 feb 2018 - 10,881502,192,49150 013:00
13:000 1502,462,761509 feb 2018 - 5,93  0,15150 013:00
13:000 1502,212,511509 feb 2018 - 6,18  0,15150 013:00
13:000 1502,012,311509 feb 2018 - 6,43  0,15150 013:00
13:000 1501,791,941509 feb 2018 - 6,67  0,15150 013:00
13:000 1501,541,691509 feb 2018 - 6,92  0,15150 013:00
13:000 1501,291,441509 feb 2018 - 7,17  0,15150 013:00
13:000 1501,041,191509 feb 2018 - 7,42  0,15150 013:00
13:000 1500,800,951509 feb 2018 - 7,66  0,15150 013:00
13:000 1500,560,711509 feb 2018 - 7,91  0,15150 013:00
13:000 1500,330,481509 feb 2018 - 8,16  0,15150 013:00
13:000 1500,140,271509 feb 2018 - 8,401500,010,13150 013:00
13:000 1500,010,141509 feb 2018 - 8,651500,130,25150 013:00
13:000   0,151509 feb 2018 - 8,901500,300,45150 013:00
13:000   0,151509 feb 2018 - 9,001500,390,54150 013:00
13:000   0,151509 feb 2018 - 9,151500,540,69150 013:00
13:000   0,151509 feb 2018 - 9,391500,780,93150 013:00
13:000   0,151509 feb 2018 - 9,641501,031,18150 013:00
13:000   0,151509 feb 2018 - 9,891501,281,43150 013:00
13:000   0,151509 feb 2018 - 10,001501,391,54150 013:00
13:000   0,151509 feb 2018 - 10,381501,771,92150 013:00
13:000   0,151509 feb 2018 - 10,881502,192,49150 013:00
13:000 1503,523,6715016 feb 2018 - 4,94  0,05150 013:00
13:000 1503,273,4215016 feb 2018 - 5,19  0,05150 013:00
13:000 1503,023,1715016 feb 2018 - 5,44  0,05150 013:00
13:000 1502,782,9315016 feb 2018 - 5,68  0,05150 013:00
13:000 1502,532,6815016 feb 2018 - 5,93  0,05150 013:00
13:000 1502,282,4315016 feb 2018 - 6,18  0,05150 013:00
13:000 2502,032,1815016 feb 2018 - 6,43  0,05150 013:00
13:000 1501,831,9115016 feb 2018 - 6,67  0,05150 013:00
13:000 3011,581,6630116 feb 2018 - 6,92  0,05150 013:00
13:000 3011,331,4130116 feb 2018 - 7,17  0,05150 013:00
13:000 3011,081,1630116 feb 2018 - 7,42  0,05150 013:00
13:000 1500,840,9115116 feb 2018 - 7,66  0,05150 013:00
13:000 1500,600,6715116 feb 2018 - 7,91  0,0410 013:00
13:000 1500,380,4215116 feb 2018 - 8,162500,010,051510,03613:00
       16 feb 2018 - 8,252000,010,05151 013:00
13:001020,221500,200,2415116 feb 2018 - 8,401500,070,111510,071013:00
13:001.3040,081500,070,0920016 feb 2018 - 8,651510,180,22151 013:00
13:000 1000,010,0530116 feb 2018 - 8,901500,370,41151 013:00
13:000   0,0530116 feb 2018 - 9,003010,460,51301 013:00
13:000   0,0515016 feb 2018 - 9,151510,590,66150 013:00
13:000   0,0515016 feb 2018 - 9,391500,820,89151 013:00
13:000   0,0515016 feb 2018 - 9,643011,071,15301 013:00
13:000   0,0515016 feb 2018 - 9,893011,321,40301 013:00
13:000   0,0515016 feb 2018 - 10,001501,431,51150 013:00
13:000   0,0515016 feb 2018 - 10,381501,811,89150 013:00
13:000   0,0515016 feb 2018 - 10,881502,272,42150 013:00
13:000   0,0515016 feb 2018 - 11,371502,762,91150 013:00
13:000 1503,523,6715016 mar 2018 - 4,94  0,05150 013:00
13:000 1503,273,4215016 mar 2018 - 5,19  0,05150 013:00
13:000 1503,023,1715016 mar 2018 - 5,44  0,05150 013:00
13:000 1502,782,9315016 mar 2018 - 5,68  0,05150 013:00
13:000 1502,532,6815016 mar 2018 - 5,93  0,05150 013:00
13:000 1502,282,4315016 mar 2018 - 6,18  0,05150 013:00
13:000 2502,032,1815016 mar 2018 - 6,43  0,05150 013:00
13:000 1501,831,9115016 mar 2018 - 6,67  0,05150 013:00
13:000 1501,581,6615016 mar 2018 - 6,92  0,05150 013:00
13:000 3011,331,4130116 mar 2018 - 7,17  0,05150 013:00
13:000 3011,091,1730116 mar 2018 - 7,42  0,05150 013:00
13:000 3010,860,9430116 mar 2018 - 7,661000,010,05150 013:00
13:000 1500,640,7115116 mar 2018 - 7,911550,030,081500,05513:00
       16 mar 2018 - 8,0020,030,10100 013:00
13:000 1500,450,4915116 mar 2018 - 8,161500,080,121510,101213:00
13:001.2500,371500,390,4315116 mar 2018 - 8,251500,110,151510,111013:00
13:00660,301500,290,3315116 mar 2018 - 8,401500,160,201510,171013:00
13:002510,171500,160,2015116 mar 2018 - 8,651500,280,3010 013:00
13:002160,131500,120,1615116 mar 2018 - 8,751500,340,38151 013:00
13:002510,091500,080,1215716 mar 2018 - 8,901500,440,48151 013:00
13:000 1500,050,1015016 mar 2018 - 9,003010,510,56151 013:00
13:000 1500,030,0815016 mar 2018 - 9,151500,630,70151 013:00
13:000 1000,010,0515016 mar 2018 - 9,393010,840,92301 013:00
13:000   0,0515016 mar 2018 - 9,643011,081,16301 013:00
13:000   0,0515016 mar 2018 - 9,891501,321,40150 013:00
13:000   0,0515016 mar 2018 - 10,001501,431,51150 013:00
13:000   0,0515016 mar 2018 - 10,381501,811,89150 013:00
13:000   0,0519016 mar 2018 - 10,881502,272,42150 013:00
13:000   0,0515016 mar 2018 - 11,371502,762,91150 013:00
13:000   0,0515016 mar 2018 - 11,861503,253,40150 013:00
13:000   0,0515016 mar 2018 - 12,851504,244,39150 013:00
13:000 1503,273,4215020 abr 2018 - 5,19  0,05150 013:00
13:000 1503,023,1715020 abr 2018 - 5,44  0,05150 013:00
13:000 1502,782,9315020 abr 2018 - 5,68  0,05150 013:00
13:000 1502,532,6815020 abr 2018 - 5,93  0,05150 013:00
13:000 1502,282,4315020 abr 2018 - 6,18  0,05150 013:00
13:000 2502,032,1815020 abr 2018 - 6,43  0,05150 013:00
13:000 1501,831,9115020 abr 2018 - 6,67  0,05150 013:00
13:000 1511,591,6615020 abr 2018 - 6,92  0,05150 013:00
13:000 3011,341,4230120 abr 2018 - 7,171000,010,05150 013:00
13:000 3011,101,1830120 abr 2018 - 7,421000,010,05150 013:00
13:000 1500,880,9515120 abr 2018 - 7,661500,030,08150 013:00
13:000 1500,670,7415120 abr 2018 - 7,913010,060,11301 013:00
13:000 1500,500,5415120 abr 2018 - 8,163010,120,1410 013:00
13:000 1500,340,3815120 abr 2018 - 8,401500,210,25151 013:00
13:000 1500,210,2515120 abr 2018 - 8,651500,330,361510,34113:00
13:000 1500,120,1615120 abr 2018 - 8,901500,480,52151 013:00
13:000 1500,090,1215220 abr 2018 - 9,001500,540,61151 013:00
13:000 1500,050,1015020 abr 2018 - 9,153010,660,74301 013:00
13:000 1500,020,0715020 abr 2018 - 9,391510,870,94150 013:00
13:000 1000,010,0515020 abr 2018 - 9,641511,101,17150 013:00
13:000 1000,010,0515020 abr 2018 - 9,891511,341,41150 013:00
13:000   0,0515020 abr 2018 - 10,001501,441,52150 013:00
13:000   0,0515020 abr 2018 - 10,381501,811,89150 013:00
13:000   0,0515020 abr 2018 - 10,881502,272,42150 013:00
13:000   0,0515020 abr 2018 - 11,371502,762,91150 013:00
13:000 1503,523,6715015 jun 2018 - 4,94  0,05150 013:00
13:000 1503,273,4215015 jun 2018 - 5,19  0,05150 013:00
13:000 1503,023,1715015 jun 2018 - 5,44  0,05150 013:00
13:000 1502,782,9315015 jun 2018 - 5,68  0,05150 013:00
13:000 1502,542,6915015 jun 2018 - 5,93  0,05150 013:00
13:000 1502,292,4415015 jun 2018 - 6,18  0,05150 013:00
13:000 1502,052,2015015 jun 2018 - 6,43  0,05150 013:00
13:000 1501,841,9215015 jun 2018 - 6,671000,010,05150 013:00
13:000 1501,601,6815015 jun 2018 - 6,922500,010,06150 013:00
13:000 3011,361,4430115 jun 2018 - 7,171500,040,09150 013:00
13:000 1501,141,2015115 jun 2018 - 7,421500,070,12150 013:00
13:000 1500,931,0015115 jun 2018 - 7,661500,120,17150 013:00
13:000 1500,730,8015115 jun 2018 - 7,911500,180,2050,20513:00
13:000 1500,550,6225115 jun 2018 - 8,161500,270,31151 013:00
13:00200,501500,510,5415115 jun 2018 - 8,251500,310,34151 013:00
13:000 1500,420,4515115 jun 2018 - 8,401500,380,431500,381013:00
13:000 1500,290,3315115 jun 2018 - 8,651500,510,55151 013:00
       15 jun 2018 - 8,751510,550,63155 013:00
13:000 3010,190,2430115 jun 2018 - 8,901500,670,72151 013:00
13:000 3010,160,2130115 jun 2018 - 9,001500,750,811510,751013:00
13:000 1500,120,1715015 jun 2018 - 9,151500,860,92151 013:00
13:000 1500,060,1115015 jun 2018 - 9,391501,061,13151 013:00
13:000 1500,030,0815015 jun 2018 - 9,641501,291,34151 013:00
13:000 2500,010,0615015 jun 2018 - 9,891501,521,60150 013:00
13:000 1000,010,0515015 jun 2018 - 10,001501,631,71150 013:00
13:000 1000,010,0515015 jun 2018 - 10,381502,002,08150 013:00
13:000   0,0515015 jun 2018 - 10,881502,462,61150 013:00
13:000   0,0515015 jun 2018 - 11,371502,953,10150 013:00
13:000   0,0515015 jun 2018 - 11,861503,443,59150 013:00
13:000 1503,523,6715021 sep 2018 - 4,94  0,05150 013:00
13:000 1503,273,4215021 sep 2018 - 5,19  0,05150 013:00
13:000 1503,023,1715021 sep 2018 - 5,44  0,05150 013:00
13:000 1502,782,9315021 sep 2018 - 5,68  0,05150 013:00
13:000 1502,542,6915021 sep 2018 - 5,93  0,05150 013:00
13:000 1502,292,4415021 sep 2018 - 6,18  0,05150 013:00
13:000 2502,052,2015021 sep 2018 - 6,431500,020,07150 013:00
13:000 1501,841,9215021 sep 2018 - 6,671500,040,091500,06813:00
13:000 1501,611,6915021 sep 2018 - 6,921500,060,11150 013:00
13:000 3011,381,4630121 sep 2018 - 7,171500,100,15150 013:00
13:000 1501,161,2315121 sep 2018 - 7,421500,150,20150 013:00
13:000 1501,101,1715121 sep 2018 - 7,501500,170,22150 013:00
13:000 1500,971,0415121 sep 2018 - 7,6640,220,26150 013:00
13:000 1500,780,8515121 sep 2018 - 7,911500,290,34150 013:00
13:000 1500,610,6815121 sep 2018 - 8,163010,390,44301 013:00
       21 sep 2018 - 8,251510,430,48151 013:00
13:000 1500,490,5315121 sep 2018 - 8,403010,500,55301 013:00
13:000 3010,360,4130121 sep 2018 - 8,653110,630,71301 013:00
       21 sep 2018 - 8,751510,680,76151 013:00
13:000 3010,260,3130121 sep 2018 - 8,901510,790,86150 013:00
13:000 1500,230,2715121 sep 2018 - 9,001510,860,93150 013:00
13:00110,211500,180,2315021 sep 2018 - 9,151510,971,04150 013:00
13:000 1500,120,16121 sep 2018 - 9,391511,161,22150 013:00
13:000 1500,080,11121 sep 2018 - 9,641511,371,43150 013:00
13:000 1500,040,0915021 sep 2018 - 9,891501,571,65150 013:00
13:000 1500,030,0815021 sep 2018 - 10,001501,671,75150 013:00
13:000 2500,010,0615021 sep 2018 - 10,381502,012,14100 013:00
13:000   0,0515021 sep 2018 - 10,881502,472,62150 013:00
13:000   0,0515021 sep 2018 - 11,371502,953,10150 013:00
13:000 1503,523,6715021 dic 2018 - 4,94  0,05150 013:00
13:000 1503,273,4215021 dic 2018 - 5,19  0,05150 013:00
13:000 1503,023,1715021 dic 2018 - 5,44  0,05150 013:00
13:000 1502,782,9315021 dic 2018 - 5,681500,010,06150 013:00
13:000 1502,542,6915021 dic 2018 - 5,931500,020,07150 013:00
13:000 1502,292,4415021 dic 2018 - 6,181500,040,09150 013:00
13:000 1002,062,2015021 dic 2018 - 6,431500,070,12150 013:00
13:000 1501,851,9315021 dic 2018 - 6,671000,110,15150 013:00
13:000 1501,621,7015021 dic 2018 - 6,921500,150,20150 013:00
13:000 3011,401,4830121 dic 2018 - 7,171500,210,2440,221013:00
13:000 3011,191,2730121 dic 2018 - 7,421500,280,332500,30113:00
13:000 1501,011,0715121 dic 2018 - 7,661500,360,41150 013:00
13:000 1500,830,9015121 dic 2018 - 7,911500,460,511500,46513:00
       21 dic 2018 - 8,002510,490,54151 013:00
13:000 3010,670,7530121 dic 2018 - 8,163010,560,64301 013:00
13:000 3010,610,6915121 dic 2018 - 8,25       
13:000 3010,540,6230121 dic 2018 - 8,403010,680,76301 013:00
13:000 1500,510,5515121 dic 2018 - 8,503010,740,82301 013:00
13:000 1500,440,4815121 dic 2018 - 8,653010,830,91301 013:00
13:000 4510,330,3830121 dic 2018 - 8,901511,001,07150 013:00
13:000 1500,300,34121 dic 2018 - 9,001511,071,14150 013:00
13:000 3000,250,3025021 dic 2018 - 9,151511,181,25150 013:00
13:000 1500,190,2415021 dic 2018 - 9,391511,371,44150 013:00
13:000 1500,160,20221 dic 2018 - 9,501511,461,53150 013:00
13:000 1500,130,1815221 dic 2018 - 9,641501,561,64150 013:00
13:000 1500,090,13221 dic 2018 - 9,891501,781,86150 013:00
13:0020,113000,070,1215021 dic 2018 - 10,001501,881,96150 013:00
13:000 1500,040,0915021 dic 2018 - 10,381502,182,33150 013:00
13:000 1500,010,0615021 dic 2018 - 10,881502,662,81150 013:00
13:000   0,0515021 dic 2018 - 11,371503,143,29150 013:00
13:000 1002,472,7710015 mar 2019 - 5,93       
13:000 1002,232,5310015 mar 2019 - 6,181000,090,18100 013:00
13:000 1002,072,3710015 mar 2019 - 6,431000,130,22100 013:00
13:000 1001,851,982515 mar 2019 - 6,671000,170,26100 013:00
13:000 1001,631,752515 mar 2019 - 6,921000,230,32100 013:00
13:000 1001,421,532515 mar 2019 - 7,171000,290,38100 013:00
13:000 1001,221,332515 mar 2019 - 7,421000,370,46100 013:00
13:000 1001,051,152515 mar 2019 - 7,661000,460,5125 013:00
13:000 1000,880,982515 mar 2019 - 7,911000,530,6125 013:00
13:000 1000,730,832515 mar 2019 - 8,161000,650,7525 013:00
13:000 1000,600,702515 mar 2019 - 8,401000,780,8825 013:00
13:000 1000,510,562515 mar 2019 - 8,651000,921,0325 013:00
13:000 1000,410,45515 mar 2019 - 8,901001,081,1925 013:00
13:000 1000,370,432515 mar 2019 - 9,001001,151,2625 013:00
13:000 1000,320,4110015 mar 2019 - 9,151001,251,3725 013:00
13:000 1000,250,3410015 mar 2019 - 9,391001,431,5525 013:00
13:000 1000,190,2810015 mar 2019 - 9,641001,631,7525 013:00
13:000 1000,140,2310015 mar 2019 - 9,891001,831,9625 013:00
13:000 1000,120,2110015 mar 2019 - 10,001001,922,07100 013:00
13:000 1000,070,1610015 mar 2019 - 10,381002,182,48100 013:00
13:000 1000,020,1110015 mar 2019 - 10,881002,642,94100 013:00
13:000   0,205015 mar 2019 - 11,371003,103,40100 013:00
13:000 1002,482,7810021 jun 2019 - 5,93       
13:000 1002,242,5410021 jun 2019 - 6,181000,170,26100 013:00
13:000 1002,012,3110021 jun 2019 - 6,431000,230,32100 013:00
13:000 1001,871,992521 jun 2019 - 6,671000,280,37100 013:00
13:000 1001,661,762521 jun 2019 - 6,921000,350,44100 013:00
13:000 1001,461,552521 jun 2019 - 7,171000,440,5120,46213:00
13:000 1001,271,362521 jun 2019 - 7,421000,530,68100 013:00
13:000 1001,101,192521 jun 2019 - 7,661000,600,7025 013:00
13:000 1000,941,022521 jun 2019 - 7,911000,710,8125 013:00
13:000 1000,800,882521 jun 2019 - 8,161000,840,9425 013:00
13:000 1000,670,752521 jun 2019 - 8,401000,981,0825 013:00
13:000 1000,560,612521 jun 2019 - 8,651001,131,2325 013:00
13:000 1000,490,522521 jun 2019 - 8,901001,301,4025 013:00
13:000 1000,450,482521 jun 2019 - 9,001001,371,4725 013:00
13:000 1000,400,4910021 jun 2019 - 9,151001,471,5825 013:00
13:000 1000,330,4210021 jun 2019 - 9,391001,651,7625 013:00
13:000 1000,260,3510021 jun 2019 - 9,641001,851,9625 013:00
13:000 1000,210,3010021 jun 2019 - 9,891002,052,1725 013:00
13:000 1000,190,2810021 jun 2019 - 10,001002,072,37100 013:00
13:000 1000,120,2110021 jun 2019 - 10,381002,402,70100 013:00
13:000 1000,060,1510021 jun 2019 - 10,881002,853,15100 013:00
       21 jun 2019 - 11,371003,313,61100 013:00
13:000 1002,482,7810020 sep 2019 - 5,93       
13:000 1002,252,5510020 sep 2019 - 6,181000,230,32100 013:00
13:000 1002,022,3210020 sep 2019 - 6,431000,290,38100 013:00
13:000 1001,892,002520 sep 2019 - 6,671000,350,44100 013:00
13:000 1001,681,782520 sep 2019 - 6,921000,420,51100 013:00
13:000 1001,491,582520 sep 2019 - 7,171000,510,66100 013:00
13:000 1001,301,392520 sep 2019 - 7,421000,580,73100 013:00
13:000 1001,141,232520 sep 2019 - 7,661000,680,7725 013:00
13:000 1000,991,072520 sep 2019 - 7,911000,800,8925 013:00
13:000 1000,850,932520 sep 2019 - 8,161000,931,0225 013:00
13:000 1000,730,812520 sep 2019 - 8,401001,061,1625 013:00
13:000 1000,610,702520 sep 2019 - 8,651001,221,3125 013:00
       20 sep 2019 - 8,751001,281,3725 013:00
13:000 1000,510,572520 sep 2019 - 8,901001,381,4825 013:00
13:000 1000,510,6610020 sep 2019 - 9,001001,451,5425 013:00
13:000 1000,450,5410020 sep 2019 - 9,151001,551,6525 013:00
13:000 1000,380,4710020 sep 2019 - 9,391001,721,8325 013:00
13:000 1000,310,4010020 sep 2019 - 9,641001,922,0325 013:00
13:000 1000,260,3510020 sep 2019 - 9,891002,042,34100 013:00
13:000 1000,230,3210020 sep 2019 - 10,001002,132,43100 013:00
13:000 1000,170,2610020 sep 2019 - 10,381002,452,75100 013:00
13:000 500,050,255020 sep 2019 - 10,881002,893,19100 013:00
13:000 500,010,215020 sep 2019 - 11,37       
13:000 1002,262,5610020 dic 2019 - 6,18       
13:000 1002,032,3310020 dic 2019 - 6,431000,380,47100 013:00
13:000 1001,902,0510020 dic 2019 - 6,671000,460,55100 013:00
13:000 1001,701,8510020 dic 2019 - 6,921000,510,66100 013:00
13:000 1001,511,612520 dic 2019 - 7,171000,610,76100 013:00
13:000 1001,331,432520 dic 2019 - 7,421000,720,87100 013:00
       20 dic 2019 - 7,501000,750,90100 013:00
13:000 1001,171,272520 dic 2019 - 7,661000,830,98100 013:00
13:000 1001,021,122520 dic 2019 - 7,911000,961,06251,00113:00
13:000 1000,890,982520 dic 2019 - 8,161001,101,2025 013:00
13:000 1000,770,862520 dic 2019 - 8,401001,241,3425 013:00
13:000 1000,720,822520 dic 2019 - 8,501001,301,4025 013:00
13:000 1000,660,752520 dic 2019 - 8,651001,401,5025 013:00
13:000 1000,560,662520 dic 2019 - 8,901001,561,6725 013:00
13:000 1000,520,602520 dic 2019 - 9,001001,631,7425 013:00
13:000 1000,500,5910020 dic 2019 - 9,151001,741,8525 013:00
13:000 1000,430,5210020 dic 2019 - 9,391001,922,0325 013:00
13:000 1000,360,4510020 dic 2019 - 9,641002,042,3025 013:00
13:000 1000,300,3910020 dic 2019 - 9,891002,242,5125 013:00
13:000 1000,280,3710020 dic 2019 - 10,001002,332,63100 013:00
13:000 1000,210,3010020 dic 2019 - 10,381002,652,95100 013:00
13:000 500,100,305020 dic 2019 - 10,881003,093,39100 013:00
13:000 500,050,255020 dic 2019 - 11,37503,404,0050 013:00
13:000 1002,662,9610020 mar 2020 - 5,75       
13:000 1002,432,7310020 mar 2020 - 6,001000,310,40100 013:00
13:000 1002,202,5010020 mar 2020 - 6,251000,370,46100 013:00
13:000 1002,062,3610020 mar 2020 - 6,501000,450,54100 013:00
13:000 1001,851,962520 mar 2020 - 6,751000,530,68100 013:00
13:000 1001,651,762520 mar 2020 - 7,001000,590,74100 013:00
13:000 1001,471,572520 mar 2020 - 7,251000,700,85100 013:00
13:000 1001,301,402520 mar 2020 - 7,501000,810,96100 013:00
13:000 1001,141,242520 mar 2020 - 7,751000,931,0425 013:00
13:000 1001,001,102520 mar 2020 - 8,001001,061,1725 013:00
13:000 1000,870,972520 mar 2020 - 8,251001,201,3125 013:00
13:000 1000,750,852520 mar 2020 - 8,501001,351,4625 013:00
13:000 1000,650,752520 mar 2020 - 8,751001,521,6325 013:00
13:000 1000,550,662520 mar 2020 - 9,001001,691,8025 013:00
13:000 1000,500,552520 mar 2020 - 9,251001,861,9825 013:00
13:000 1000,430,5210020 mar 2020 - 9,501002,052,1725 013:00
13:000 1000,360,4510020 mar 2020 - 9,751002,172,44252,222013:00
13:000 1000,310,4010020 mar 2020 - 10,001002,372,6425 013:00
13:000 1000,210,3010020 mar 2020 - 10,501002,793,0725 013:00
13:000 1000,140,2310020 mar 2020 - 11,001003,233,53100 013:00
13:000 1000,090,1810020 mar 2020 - 11,501003,683,98100 013:00
       20 mar 2020 - 12,001004,154,45100 013:00
13:000 1001,861,962519 jun 2020 - 6,75       
13:000 1001,671,772519 jun 2020 - 7,001000,720,84100 013:00
13:000 1001,491,582519 jun 2020 - 7,251000,820,96100 013:00
13:000 1001,321,412519 jun 2020 - 7,501000,931,08100 013:00
13:000 1001,171,262519 jun 2020 - 7,751001,061,1825 013:00
13:000 1001,031,122519 jun 2020 - 8,001001,201,3225 013:00
13:000 1000,900,992519 jun 2020 - 8,251001,351,4725 013:00
13:000 1000,790,882519 jun 2020 - 8,501001,511,6325 013:00
13:000 1000,700,782519 jun 2020 - 8,751001,671,8025 013:00
13:000 1000,610,692519 jun 2020 - 9,001001,841,9725 013:00
13:000 1000,530,582519 jun 2020 - 9,251002,032,1625 013:00
13:000 1000,460,5610019 jun 2020 - 9,501002,182,40100 013:00
13:000 1000,390,4910019 jun 2020 - 9,751002,362,60100 013:00
       19 jun 2020 - 10,001002,552,81100 013:00
       19 jun 2020 - 10,50252,963,2625 013:00
13:000 1001,891,982518 dic 2020 - 6,75       
13:000 1001,701,792518 dic 2020 - 7,001000,871,02100 013:00
13:000 1001,521,622518 dic 2020 - 7,251000,981,13100 013:00
13:000 1001,361,452518 dic 2020 - 7,501001,111,26100 013:00
13:000 1001,211,312518 dic 2020 - 7,751001,251,3725 013:00
13:000 1001,081,172518 dic 2020 - 8,001001,391,5125 013:00
13:000 1000,961,052518 dic 2020 - 8,251001,541,6725 013:00
13:000 1000,840,942518 dic 2020 - 8,501001,701,8325 013:00
13:000 1000,750,842518 dic 2020 - 8,751001,872,0125 013:00
13:000 1000,670,752518 dic 2020 - 9,001002,052,1925 013:00
13:000 1000,590,672518 dic 2020 - 9,251002,192,41100 013:00
13:000 1000,520,6110018 dic 2020 - 9,501002,372,61100 013:00
13:000 1000,450,5510018 dic 2020 - 9,751002,562,82100 013:00
       18 dic 2020 - 10,001002,753,03100 013:00
13:000 251,852,002518 jun 2021 - 6,75       
13:000 251,671,822518 jun 2021 - 7,00       
13:000 251,501,652518 jun 2021 - 7,25       
13:000 251,341,492518 jun 2021 - 7,50       
13:000 251,201,352518 jun 2021 - 7,75251,401,5525 013:00
13:000 251,071,222518 jun 2021 - 8,00251,561,7125 013:00
13:000 250,951,102518 jun 2021 - 8,25251,721,8725 013:00
13:000 250,840,992518 jun 2021 - 8,50251,892,0425 013:00
13:000 250,740,892518 jun 2021 - 8,75252,062,2125 013:00
13:000 250,660,812518 jun 2021 - 9,00252,172,4725 013:00
13:000 250,580,732518 jun 2021 - 9,25252,352,6525 013:00
       18 jun 2021 - 9,50252,552,8525 013:00
       18 jun 2021 - 9,75252,753,0525 013:00
       18 jun 2021 - 10,00252,953,2525 013:00
       18 jun 2021 - 11,50254,264,5625 013:00
13:0012,02152,002,032417 dic 2021 - 6,75       
13:000 251,701,852517 dic 2021 - 7,00       
13:000 251,531,682517 dic 2021 - 7,25       
13:000 251,381,532517 dic 2021 - 7,50       
13:000 251,241,392517 dic 2021 - 7,75251,581,7325 013:00
13:000 251,111,262517 dic 2021 - 8,00251,731,8825 013:00
13:000 251,001,152517 dic 2021 - 8,25251,902,0525 013:00
13:000 250,891,042517 dic 2021 - 8,50252,072,2225 013:00
13:000 250,800,952517 dic 2021 - 8,75252,172,4725 013:00
13:000 250,710,862517 dic 2021 - 9,00252,352,6525 013:00
13:000 250,630,782517 dic 2021 - 9,25252,542,8425 013:00
       17 dic 2021 - 9,50252,743,0425 013:00
       17 dic 2021 - 9,75252,933,2325 013:00
       17 dic 2021 - 10,00253,143,4425 013:00
 3.474Total Volume126 
EUROPEAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
       21 dic 2018 - 11,37    3,281013:00
 0Total Volume10 

Data Delayed not more than 15 minutes.

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

MARKET STATUS

If an issue occurs, the message "TRADING" will change to "MARKET ISSUE" to reflect that a market event has occurred. By clicking on the Issue of the published alert it will be possible to access the information and intraday updates associated with this incident, which will be published immediately.

Note: BME will use its discretion to assign the severity of an incident