Financial Derivatives

TÉCNICAS REUNIDAS

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
25,9800+0,0200+0,0825,960026,340025,950025,960018/07/201810:41
FUTURES 18/07/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
21 sep 2018Physical1025,4326,0110 0   25,9610:45
Total Volume0 
AMERICAN OPTIONS 18/07/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
10:450 55,626,42520 jul 2018 - 20,00  0,205 010:45
10:450 54,625,42520 jul 2018 - 21,00  0,205 010:45
10:450 53,754,25520 jul 2018 - 22,00  0,205 010:45
10:450 52,743,24520 jul 2018 - 23,00  0,205 010:45
10:450 51,832,13520 jul 2018 - 24,00  0,205 010:45
10:450 50,891,09520 jul 2018 - 25,00  0,205 010:45
10:450 50,060,26520 jul 2018 - 26,0050,100,305 010:45
10:450   0,20520 jul 2018 - 27,0050,931,135 010:45
10:450   0,20520 jul 2018 - 28,0051,892,195 010:45
10:450   0,20520 jul 2018 - 29,0052,863,235 010:45
10:450   0,20520 jul 2018 - 30,0053,864,235 010:45
10:450   0,20520 jul 2018 - 31,0054,865,235 010:45
10:450   0,20520 jul 2018 - 32,0055,866,235 010:45
10:450   0,20520 jul 2018 - 33,0056,867,235 010:45
10:450 54,625,42517 ago 2018 - 21,00  0,205 010:45
10:450 53,754,25517 ago 2018 - 22,00  0,205 010:45
10:450 52,763,26517 ago 2018 - 23,0050,010,205 010:45
10:450 51,942,24517 ago 2018 - 24,0050,130,265 010:45
10:450 51,141,44517 ago 2018 - 25,0050,310,515 010:45
10:450 50,590,79517 ago 2018 - 26,0050,730,935 010:45
10:450 50,200,38517 ago 2018 - 27,0051,281,585 010:45
10:450 50,010,20517 ago 2018 - 28,0052,012,515 010:45
10:450   0,20517 ago 2018 - 29,0052,933,435 010:45
10:450   0,20517 ago 2018 - 30,0053,764,565 010:45
10:450   0,20517 ago 2018 - 31,0054,815,615 010:45
10:450   0,20517 ago 2018 - 32,0055,816,615 010:45
10:450   0,20517 ago 2018 - 33,0056,817,615 010:45
10:450 56,126,92521 sep 2018 - 19,50  0,205 010:45
10:450 55,626,42521 sep 2018 - 20,00  0,205 010:45
10:450 54,625,42521 sep 2018 - 21,0050,010,205 010:45
10:450 53,754,25521 sep 2018 - 22,0050,010,205 010:45
10:450 52,813,31521 sep 2018 - 23,0050,100,305 010:45
10:450 52,002,30521 sep 2018 - 24,0050,270,465 010:45
10:450 51,261,56521 sep 2018 - 25,0050,550,755 010:45
10:450 50,720,92521 sep 2018 - 26,0051,011,315 010:45
10:450 50,320,52521 sep 2018 - 27,0051,571,875 010:45
10:450 50,100,26521 sep 2018 - 28,0052,242,745 010:45
10:450 50,010,20521 sep 2018 - 29,0053,143,645 010:45
10:450   0,20521 sep 2018 - 30,0053,924,725 010:45
10:450   0,20521 sep 2018 - 31,0054,935,735 010:45
10:450   0,20521 sep 2018 - 32,0055,906,705 010:45
10:450   0,20521 sep 2018 - 33,0056,907,705 010:45
10:450   0,20521 sep 2018 - 34,0057,748,945 010:45
10:450 56,126,92521 dic 2018 - 19,5050,010,205 010:45
10:450 55,626,42521 dic 2018 - 20,0050,030,235 010:45
10:450 54,625,42521 dic 2018 - 21,0050,120,325 010:45
10:450 53,764,56521 dic 2018 - 22,0050,260,465 010:45
10:450 52,933,43521 dic 2018 - 23,0050,460,665 010:45
10:450 52,202,57521 dic 2018 - 24,0050,750,955 010:45
10:450 51,581,88521 dic 2018 - 25,0051,101,405 010:45
10:450 51,061,36521 dic 2018 - 26,0051,601,905 010:45
10:450 50,710,91521 dic 2018 - 27,0052,182,565 010:45
10:450 50,400,60521 dic 2018 - 28,0052,903,285 010:45
10:450 50,350,41521 dic 2018 - 29,0053,654,155 010:45
10:450 50,080,28521 dic 2018 - 30,0054,365,165 010:45
10:450 50,010,20521 dic 2018 - 31,0055,286,085 010:45
10:450 50,010,20521 dic 2018 - 32,0056,227,025 010:45
10:450   0,20521 dic 2018 - 33,0057,228,025 010:45
10:450   0,20521 dic 2018 - 34,0058,049,245 010:45
10:450 56,126,92515 mar 2019 - 19,5050,140,345 010:45
10:450 55,626,42515 mar 2019 - 20,0050,200,405 010:45
10:450 54,605,40515 mar 2019 - 21,0050,330,535 010:45
10:450 53,824,62515 mar 2019 - 22,0050,550,6510 010:45
10:450 52,983,48515 mar 2019 - 23,0050,831,035 010:45
10:450 52,272,65515 mar 2019 - 24,0051,161,465 010:45
10:450 51,691,99515 mar 2019 - 25,0051,641,945 010:45
10:450 51,181,48515 mar 2019 - 26,0052,142,565 010:45
10:450 50,831,03515 mar 2019 - 27,0052,803,225 010:45
10:450 50,520,72515 mar 2019 - 28,0053,543,965 010:45
10:450 50,310,51515 mar 2019 - 29,0054,154,955 010:45
10:450 50,160,36515 mar 2019 - 30,0055,025,825 010:45
10:450 50,060,26515 mar 2019 - 31,0055,936,735 010:45
10:450 50,010,20515 mar 2019 - 32,0056,887,685 010:45
10:450 50,010,20515 mar 2019 - 33,0057,678,875 010:45
10:450 55,626,42521 jun 2019 - 20,0050,380,585 010:45
10:450 54,615,41521 jun 2019 - 21,0050,570,775 010:45
10:450 53,784,58521 jun 2019 - 22,0050,831,035 010:45
10:450 53,063,56521 jun 2019 - 23,0051,111,415 010:45
10:450 52,372,81521 jun 2019 - 24,0051,511,815 010:45
10:450 51,852,15521 jun 2019 - 25,0052,012,515 010:45
10:450 51,361,66521 jun 2019 - 26,0052,502,985 010:45
10:450 51,011,31521 jun 2019 - 27,0053,163,635 010:45
10:450 50,710,91521 jun 2019 - 28,0053,894,365 010:45
10:450 50,470,67521 jun 2019 - 29,0054,515,315 010:45
10:450 50,310,51521 jun 2019 - 30,0055,346,145 010:45
10:450 50,180,38521 jun 2019 - 31,0056,227,025 010:45
10:450 50,090,29521 jun 2019 - 32,0057,147,945 010:45
10:450 50,030,23521 jun 2019 - 33,0057,929,125 010:45
       20 dic 2019 - 26,0010,01   010:45
 0Total Volume0 

Data Delayed not more than 15 minutes.

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