Financial Derivatives

TÉCNICAS REUNIDAS

SPOT
LastDiff.Diff.(%)Refer.HighLowPrev.DateHour
27,3200+0,2200+0,8127,100027,320027,160027,100023/01/201812:47
FUTURES 23/01/2018
ExpirationTypeBidAskLastVol.OpenHighLowPrev.Hour
Vol.PricePriceVol.
16 mar 2018Physical1527,1927,3210 0   27,1013:00
Total Volume0 
AMERICAN OPTIONS 23/01/2018
CALLExpiration
Strike
PUT
HourVol.LastBidAskBidAskLastVol.Hour
Vol.PricePriceVol.Vol.PricePriceVol.
13:000 55,896,69516 feb 2018 - 21,00  0,205 013:00
13:000 54,895,69516 feb 2018 - 22,00  0,205 013:00
13:000 53,894,69516 feb 2018 - 23,00  0,205 013:00
13:000 53,063,56516 feb 2018 - 24,00  0,205 013:00
13:000 52,062,56516 feb 2018 - 25,00  0,205 013:00
13:000 51,231,53516 feb 2018 - 26,0050,030,235 013:00
13:000 50,530,73516 feb 2018 - 27,0050,280,485 013:00
13:000 50,120,27516 feb 2018 - 28,0050,851,055 013:00
13:000   0,20516 feb 2018 - 29,0051,651,955 013:00
13:000   0,20516 feb 2018 - 30,0052,513,015 013:00
13:000   0,20516 feb 2018 - 31,0053,514,015 013:00
13:000   0,20516 feb 2018 - 32,0054,385,185 013:00
13:000   0,20516 feb 2018 - 33,0055,386,185 013:00
13:000   0,20516 feb 2018 - 34,0056,387,185 013:00
13:000 55,896,69516 mar 2018 - 21,0050,010,205 013:00
13:000 54,915,71516 mar 2018 - 22,0090,080,215 013:00
13:000 54,004,80516 mar 2018 - 23,0010,160,295 013:00
13:000 53,243,74516 mar 2018 - 24,0050,220,311 013:00
13:000 52,532,90516 mar 2018 - 25,0050,430,635 013:00
13:000 51,852,15516 mar 2018 - 26,0050,710,915 013:00
13:000 51,261,56516 mar 2018 - 27,0051,091,395 013:00
13:000 50,841,04516 mar 2018 - 28,0051,601,905 013:00
13:000 50,480,68516 mar 2018 - 29,0052,232,595 013:00
13:000 50,250,45516 mar 2018 - 30,0052,993,365 013:00
13:000 50,100,30516 mar 2018 - 31,0053,764,565 013:00
13:000 50,010,21516 mar 2018 - 32,0054,555,355 013:00
13:000 50,010,20516 mar 2018 - 33,0055,506,305 013:00
13:000   0,20516 mar 2018 - 34,0056,487,285 013:00
13:000 55,966,76515 jun 2018 - 21,0050,120,325 013:00
13:000 55,055,85515 jun 2018 - 22,0050,240,445 013:00
13:000 54,194,99515 jun 2018 - 23,0050,400,605 013:00
13:000 53,514,01515 jun 2018 - 24,0050,620,825 013:00
13:000 52,823,25515 jun 2018 - 25,0050,911,115 013:00
13:000 52,192,62515 jun 2018 - 26,0051,241,545 013:00
13:000 51,702,00515 jun 2018 - 27,0051,702,005 013:00
13:000 51,221,52515 jun 2018 - 28,0052,172,605 013:00
13:000 50,901,10515 jun 2018 - 29,0052,823,265 013:00
13:000 50,630,83515 jun 2018 - 30,0053,523,965 013:00
13:000 50,400,60515 jun 2018 - 31,0054,144,945 013:00
13:000 50,250,45515 jun 2018 - 32,0054,985,785 013:00
13:000 50,140,34515 jun 2018 - 33,0055,886,685 013:00
13:000 50,060,26515 jun 2018 - 34,0056,817,615 013:00
13:000 55,976,77521 sep 2018 - 21,0050,430,635 013:00
13:000 55,095,89521 sep 2018 - 22,0050,630,835 013:00
13:000 54,285,08521 sep 2018 - 23,0010,901,095 013:00
13:000 53,624,12521 sep 2018 - 24,0051,151,455 013:00
13:000 52,933,43521 sep 2018 - 25,0051,551,855 013:00
13:000 52,332,83521 sep 2018 - 26,0052,002,305 013:00
13:000 51,902,20521 sep 2018 - 27,0052,432,935 013:00
13:000 51,451,75521 sep 2018 - 28,0053,053,555 013:00
13:000 51,091,39521 sep 2018 - 29,0053,744,245 013:00
13:000 50,841,04521 sep 2018 - 30,0054,464,965 013:00
13:000 50,610,81521 sep 2018 - 31,0055,105,905 013:00
13:000 50,420,62521 sep 2018 - 32,0055,926,725 013:00
13:000 50,300,50521 sep 2018 - 33,0056,807,605 013:00
13:000 50,190,39521 sep 2018 - 34,0057,518,715 013:00
13:000 56,036,83521 dic 2018 - 21,0050,690,895 013:00
13:000 55,195,99521 dic 2018 - 22,0050,941,145 013:00
13:000 54,395,19521 dic 2018 - 23,0051,191,495 013:00
13:000 53,804,31521 dic 2018 - 24,0051,551,855 013:00
13:000 53,123,62521 dic 2018 - 25,0051,962,265 013:00
13:000 52,563,06521 dic 2018 - 26,0052,352,855 013:00
13:000 52,052,55521 dic 2018 - 27,0052,903,405 013:00
13:000 51,702,00521 dic 2018 - 28,0053,524,025 013:00
13:000 51,341,64521 dic 2018 - 29,0054,144,725 013:00
13:000 51,051,35521 dic 2018 - 30,0054,875,445 013:00
13:000 50,851,05521 dic 2018 - 31,0055,656,215 013:00
13:000 50,650,85521 dic 2018 - 32,0056,357,155 013:00
13:000 50,490,69521 dic 2018 - 33,0057,197,995 013:00
13:000 50,360,56521 dic 2018 - 34,0057,889,085 013:00
 0Total Volume0 

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