AENA

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
128.3500	-2.5000	-1.91	130.8500	130.9500	128.3500	130.8500	17/08/2022	15:27:08

FUTURES 17/08/2022 15:27:46
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
16 Sep 2022	Physical	1	5	128.35	128.81	8	2	-	0	-	-	-	130.85
Total Volume									0

OPTIONS 17/08/2022 15:27:46
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
96.00	-	-	-	0.30	5	1	-	0	-	-	-	-
96.00	1	5	31.23	33.73	5	1	-	0	-	-	-	34.85
98.00	1	5	29.23	31.73	5	1	-	0	-	-	-	32.85
98.00	-	-	-	0.30	5	1	-	0	-	-	-	-
100.00	-	-	-	0.30	5	1	-	0	-	-	-	-
100.00	1	5	27.23	29.73	5	1	-	0	-	-	-	30.85
105.00	1	5	22.18	24.68	5	1	-	0	-	-	-	25.85
105.00	-	-	-	0.30	5	1	-	0	-	-	-	-
110.00	-	-	-	0.30	5	1	-	0	-	-	-	-
110.00	1	5	17.23	19.73	5	1	-	0	-	-	-	20.85
115.00	1	5	12.23	14.73	5	1	-	0	-	-	-	15.85
115.00	-	-	-	0.30	5	1	-	0	-	-	-	-
120.00	-	-	-	0.30	5	1	-	0	-	-	-	-
120.00	1	5	7.75	9.35	5	1	-	0	-	-	-	10.85
125.00	1	5	3.43	4.13	5	1	-	0	-	-	-	5.87
125.00	1	5	0.07	0.37	5	1	-	0	-	-	-	0.02
130.00	1	5	1.70	2.10	5	1	-	0	-	-	-	0.76
130.00	1	5	0.32	0.62	5	1	-	0	-	-	-	1.55
135.00	-	-	-	0.30	5	1	-	0	-	-	-	0.07
135.00	1	5	5.90	7.00	5	1	-	0	-	-	-	4.24
140.00	1	5	10.28	12.78	5	1	-	0	-	-	-	9.15
140.00	-	-	-	0.30	5	1	-	0	-	-	-	-
145.00	-	-	-	0.30	5	1	-	0	-	-	-	-
145.00	1	5	15.30	17.80	5	1	-	0	-	-	-	14.15
150.00	1	5	20.28	22.78	5	1	-	0	-	-	-	19.15
150.00	-	-	-	0.30	5	1	-	0	-	-	-	-
155.00	-	-	-	0.30	5	1	-	0	-	-	-	-
155.00	1	5	25.28	27.78	5	1	-	0	-	-	-	24.15
160.00	1	5	30.28	32.78	5	1	-	0	-	-	-	29.15
160.00	-	-	-	0.30	5	1	-	0	-	-	-	-
165.00	-	-	-	0.30	5	1	-	0	-	-	-	-
165.00	1	5	35.28	37.78	5	1	-	0	-	-	-	34.15
170.00	1	5	40.28	42.78	5	1	-	0	-	-	-	39.15
170.00	-	-	-	0.30	5	1	-	0	-	-	-	-
96.00	1	5	31.33	33.83	5	1	-	0	-	-	-	34.85
96.00	1	5	0.01	0.30	5	1	-	0	-	-	-	-
98.00	1	5	0.01	0.30	5	1	-	0	-	-	-	-
98.00	1	5	29.32	31.82	5	1	-	0	-	-	-	32.85
100.00	1	5	27.37	29.87	5	1	-	0	-	-	-	30.85
100.00	1	5	0.01	0.30	5	1	-	0	-	-	-	-
105.00	1	5	22.46	24.96	5	1	-	0	-	-	-	25.86
105.00	1	5	0.06	0.36	5	1	-	0	-	-	-	0.01
110.00	1	5	0.21	0.51	5	1	-	0	-	-	-	0.07
110.00	1	5	17.60	20.10	5	1	-	0	-	-	-	20.91
115.00	1	5	12.90	15.40	5	1	-	0	-	-	-	16.07
115.00	1	5	0.53	0.83	5	1	-	0	-	-	-	0.23
120.00	1	5	1.08	1.48	5	1	-	0	-	-	-	0.67
120.00	1	5	9.02	10.62	5	1	-	0	-	-	-	11.50
125.00	1	5	5.42	6.52	5	1	-	0	-	-	-	7.46
125.00	1	5	2.08	2.78	5	1	-	0	-	-	-	1.64
130.00	1	5	3.95	5.05	5	1	-	0	-	-	-	3.45
130.00	1	5	2.68	3.38	5	1	-	0	-	-	-	4.26
135.00	1	5	1.13	1.53	5	1	-	0	-	-	-	2.06
135.00	1	5	7.18	8.28	5	1	-	0	-	-	-	6.24
140.00	1	5	10.80	13.30	5	1	-	0	-	-	-	9.98
140.00	1	5	0.34	0.64	5	1	-	0	-	-	-	0.80
145.00	1	5	0.04	0.34	5	1	-	0	-	-	-	0.24
145.00	1	5	15.46	17.96	5	1	-	0	-	-	-	14.40
150.00	1	5	20.35	22.85	5	1	-	0	-	-	-	19.20
150.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.05
155.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.01
155.00	1	5	25.32	27.82	5	1	-	0	-	-	-	24.16
160.00	1	5	30.30	32.80	5	1	-	0	-	-	-	29.15
160.00	-	-	-	0.30	5	1	-	0	-	-	-	-
165.00	-	-	-	0.30	5	1	-	0	-	-	-	-
165.00	1	5	35.29	37.79	5	1	-	0	-	-	-	34.15
170.00	1	5	40.29	42.79	5	1	-	0	-	-	-	39.15
170.00	-	-	-	0.30	5	1	-	0	-	-	-	-
175.00	-	-	-	0.30	5	1	-	0	-	-	-	-
175.00	1	5	45.28	47.78	5	1	-	0	-	-	-	44.15
180.00	1	5	50.28	52.78	5	1	-	0	-	-	-	49.15
180.00	-	-	-	0.30	5	1	-	0	-	-	-	-
185.00	-	-	-	0.30	5	1	-	0	-	-	-	-
185.00	1	5	55.28	57.78	5	1	-	0	-	-	-	54.15
96.00	1	5	0.18	0.48	5	1	-	0	-	-	-	0.03
96.00	1	5	31.64	34.14	5	1	-	0	-	-	-	34.91
98.00	1	5	29.70	32.20	5	1	-	0	-	-	-	32.92
98.00	1	5	0.24	0.54	5	1	-	0	-	-	-	0.05
100.00	1	5	0.31	0.61	5	1	-	0	-	-	-	0.08
100.00	1	5	27.77	30.27	5	1	-	0	-	-	-	30.96
105.00	1	5	23.02	25.52	5	1	-	0	-	-	-	26.09
105.00	1	5	0.55	0.85	5	1	-	0	-	-	-	0.21
110.00	1	5	0.96	1.26	5	1	-	0	-	-	-	0.47
110.00	1	5	18.41	20.91	5	1	-	0	-	-	-	21.36
115.00	1	5	14.01	16.51	5	1	-	0	-	-	-	16.89
115.00	1	5	1.54	1.94	5	1	-	0	-	-	-	0.99
120.00	1	5	2.39	3.09	5	1	-	0	-	-	-	1.90
120.00	1	5	10.25	12.75	5	1	-	0	-	-	-	12.81
125.00	1	5	7.26	8.36	5	1	-	0	-	-	-	9.23
125.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.31
130.00	1	5	5.83	6.93	5	1	-	0	-	-	-	5.31
130.00	1	5	4.41	5.51	5	1	-	0	-	-	-	6.24
135.00	1	5	2.59	3.29	5	1	-	0	-	-	-	3.91
135.00	1	5	8.58	10.18	5	1	-	0	-	-	-	7.98
140.00	1	5	11.85	14.35	5	1	-	0	-	-	-	11.37
140.00	1	5	1.42	1.82	5	1	-	0	-	-	-	2.29
145.00	1	5	0.68	0.98	5	1	-	0	-	-	-	1.22
145.00	1	5	16.09	18.59	5	1	-	0	-	-	-	15.31
150.00	1	5	20.65	23.15	5	1	-	0	-	-	-	19.68
150.00	1	5	0.28	0.58	5	1	-	0	-	-	-	0.58
155.00	1	5	0.08	0.38	5	1	-	0	-	-	-	0.24
155.00	1	5	25.47	27.97	5	1	-	0	-	-	-	24.35
96.00	1	5	32.34	34.84	5	1	-	0	-	-	-	35.24
96.00	1	5	0.73	1.03	5	1	-	0	-	-	-	0.27
98.00	1	5	0.88	1.18	5	1	-	0	-	-	-	0.35
98.00	1	5	30.48	32.98	5	1	-	0	-	-	-	33.31
100.00	1	5	28.63	31.13	5	1	-	0	-	-	-	31.44
100.00	1	5	1.01	1.41	5	1	-	0	-	-	-	0.47
105.00	1	5	24.07	26.57	5	1	-	0	-	-	-	26.83
105.00	1	5	1.46	1.86	5	1	-	0	-	-	-	0.86
110.00	1	5	2.01	2.71	5	1	-	0	-	-	-	1.47
110.00	1	5	19.77	22.27	5	1	-	0	-	-	-	22.44
115.00	1	5	15.74	18.24	5	1	-	0	-	-	-	18.33
115.00	1	5	2.96	3.66	5	1	-	0	-	-	-	2.36
120.00	1	5	3.96	5.06	5	1	-	0	-	-	-	3.61
120.00	1	5	12.01	14.51	5	1	-	0	-	-	-	14.58
125.00	1	5	9.23	10.83	5	1	-	0	-	-	-	11.26
125.00	1	5	5.75	6.85	5	1	-	0	-	-	-	5.29
130.00	1	5	7.77	9.37	5	1	-	0	-	-	-	7.48
130.00	1	5	6.73	7.83	5	1	-	0	-	-	-	8.45
135.00	1	5	4.50	5.60	5	1	-	0	-	-	-	6.14
135.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.17
140.00	1	5	13.47	15.97	5	1	-	0	-	-	-	13.32
140.00	1	5	3.04	3.74	5	1	-	0	-	-	-	4.29
145.00	1	5	2.00	2.40	5	1	-	0	-	-	-	2.87
145.00	1	5	17.26	19.76	5	1	-	0	-	-	-	16.90
150.00	1	5	21.46	23.96	5	1	-	0	-	-	-	20.86
150.00	1	5	1.13	1.53	5	1	-	0	-	-	-	1.83
155.00	1	5	0.65	0.95	5	1	-	0	-	-	-	1.11
155.00	1	5	25.91	28.41	5	1	-	0	-	-	-	25.14
160.00	1	5	30.62	33.12	5	1	-	0	-	-	-	29.66
160.00	1	5	0.34	0.64	5	1	-	0	-	-	-	0.63
165.00	1	5	0.15	0.45	5	1	-	0	-	-	-	0.34
165.00	1	5	35.47	37.97	5	1	-	0	-	-	-	34.38
170.00	1	5	40.37	42.87	5	1	-	0	-	-	-	39.23
170.00	1	5	0.04	0.34	5	1	-	0	-	-	-	0.17
175.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.08
175.00	1	5	45.33	47.83	5	1	-	0	-	-	-	44.16
180.00	1	5	50.33	52.83	5	1	-	0	-	-	-	49.15
180.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.03
185.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.01
185.00	1	5	55.37	57.87	5	1	-	0	-	-	-	54.15
96.00	1	5	1.51	1.91	5	1	-	0	-	-	-	0.73
96.00	1	5	33.47	35.97	5	1	-	0	-	-	-	35.99
98.00	1	5	31.69	34.19	5	1	-	0	-	-	-	34.19
98.00	1	5	1.71	2.11	5	1	-	0	-	-	-	0.90
100.00	1	5	1.94	2.34	5	1	-	0	-	-	-	1.12
100.00	1	5	29.88	32.38	5	1	-	0	-	-	-	32.42
105.00	1	5	25.60	28.10	5	1	-	0	-	-	-	28.10
105.00	1	5	2.44	3.14	5	1	-	0	-	-	-	1.76
110.00	1	5	21.54	24.04	5	1	-	0	-	-	-	24.00
110.00	1	5	3.42	4.12	5	1	-	0	-	-	-	2.61
115.00	1	5	4.31	5.41	5	1	-	0	-	-	-	3.84
115.00	1	5	17.74	20.24	5	1	-	0	-	-	-	20.25
120.00	1	5	14.46	16.96	5	1	-	0	-	-	-	16.84
120.00	1	5	5.86	6.96	5	1	-	0	-	-	-	5.39
125.00	1	5	7.51	9.11	5	1	-	0	-	-	-	7.24
125.00	1	5	11.28	13.78	5	1	-	0	-	-	-	13.72
130.00	1	5	8.76	10.36	5	1	-	0	-	-	-	10.98
130.00	1	5	9.71	11.31	5	1	-	0	-	-	-	9.48
135.00	1	5	11.73	14.23	5	1	-	0	-	-	-	12.20
135.00	1	5	6.69	7.79	5	1	-	0	-	-	-	8.71
140.00	1	5	4.73	5.83	5	1	-	0	-	-	-	6.71
140.00	1	5	14.79	17.29	5	1	-	0	-	-	-	15.22
145.00	1	5	18.52	21.02	5	1	-	0	-	-	-	18.56
145.00	1	5	3.39	4.09	5	1	-	0	-	-	-	5.06
150.00	1	5	2.20	2.90	5	1	-	0	-	-	-	3.80
150.00	1	5	22.38	24.88	5	1	-	0	-	-	-	22.33
155.00	1	5	26.59	29.09	5	1	-	0	-	-	-	26.31
155.00	1	5	1.50	1.90	5	1	-	0	-	-	-	2.73
160.00	1	5	0.94	1.24	5	1	-	0	-	-	-	1.93
160.00	1	5	30.99	33.49	5	1	-	0	-	-	-	30.52
165.00	1	5	35.68	38.18	5	1	-	0	-	-	-	35.01
165.00	1	5	0.53	0.83	5	1	-	0	-	-	-	1.36
170.00	1	5	0.29	0.59	5	1	-	0	-	-	-	0.90
170.00	1	5	40.54	43.04	5	1	-	0	-	-	-	39.61
175.00	1	5	45.39	47.89	5	1	-	0	-	-	-	44.36
175.00	1	5	0.12	0.42	5	1	-	0	-	-	-	0.59
180.00	1	5	0.02	0.32	5	1	-	0	-	-	-	0.38
180.00	1	5	50.34	52.84	5	1	-	0	-	-	-	49.22
185.00	1	5	55.29	57.79	5	1	-	0	-	-	-	54.15
185.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.23
96.00	1	5	33.99	36.49	5	1	-	0	-	-	-	36.41
96.00	1	5	2.38	3.08	5	1	-	0	-	-	-	1.51
98.00	1	5	2.68	3.38	5	1	-	0	-	-	-	1.79
98.00	1	5	32.24	34.74	5	1	-	0	-	-	-	34.63
100.00	1	5	30.48	32.98	5	1	-	0	-	-	-	32.91
100.00	1	5	3.00	3.70	5	1	-	0	-	-	-	2.13
105.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.03
105.00	1	5	26.32	28.82	5	1	-	0	-	-	-	28.70
110.00	1	5	22.39	24.89	5	1	-	0	-	-	-	24.80
110.00	1	5	4.94	6.04	5	1	-	0	-	-	-	4.27
115.00	1	5	6.49	7.59	5	1	-	0	-	-	-	5.80
115.00	1	5	18.70	21.20	5	1	-	0	-	-	-	21.18
120.00	1	5	15.54	18.04	5	1	-	0	-	-	-	17.79
120.00	1	5	7.86	9.46	5	1	-	0	-	-	-	7.53
125.00	1	5	9.99	11.59	5	1	-	0	-	-	-	9.78
125.00	1	5	12.46	14.96	5	1	-	0	-	-	-	14.89
130.00	1	5	10.01	12.51	5	1	-	0	-	-	-	12.20
130.00	1	5	11.87	14.37	5	1	-	0	-	-	-	12.22
135.00	1	5	14.62	17.12	5	1	-	0	-	-	-	15.04
135.00	1	5	7.64	9.24	5	1	-	0	-	-	-	9.94
140.00	1	5	5.96	7.06	5	1	-	0	-	-	-	8.00
140.00	1	5	17.73	20.23	5	1	-	0	-	-	-	18.20
145.00	1	5	21.42	23.92	5	1	-	0	-	-	-	21.56
145.00	1	5	4.32	5.42	5	1	-	0	-	-	-	6.29
150.00	1	5	3.24	3.94	5	1	-	0	-	-	-	4.98
150.00	1	5	25.17	27.67	5	1	-	0	-	-	-	25.31
155.00	1	5	29.21	31.71	5	1	-	0	-	-	-	29.16
155.00	1	5	2.22	2.92	5	1	-	0	-	-	-	3.76
160.00	1	5	1.63	2.03	5	1	-	0	-	-	-	2.93
160.00	1	5	33.44	35.94	5	1	-	0	-	-	-	33.35
165.00	1	5	37.90	40.40	5	1	-	0	-	-	-	37.62
165.00	1	5	1.07	1.47	5	1	-	0	-	-	-	2.14
170.00	1	5	0.72	1.02	5	1	-	0	-	-	-	1.63
170.00	1	5	42.46	44.96	5	1	-	0	-	-	-	42.09
175.00	1	5	47.20	49.70	5	1	-	0	-	-	-	46.65
175.00	1	5	0.47	0.77	5	1	-	0	-	-	-	1.15
180.00	1	5	0.27	0.57	5	1	-	0	-	-	-	0.85
180.00	1	5	52.00	54.50	5	1	-	0	-	-	-	51.33
185.00	1	5	56.86	59.36	5	1	-	0	-	-	-	56.08
185.00	1	5	0.14	0.44	5	1	-	0	-	-	-	0.58
Total Volume
There are no options with searched type and style

Data Delayed 15 minutes.

TRADING CALENDAR

FEES

ADJUSTMENTS ONF FUTURES
AND OPTIONS

MEFF TRADE ENTRY

DAILY STATISTICS

PRESS RELEASES

04/05/2022 / MEFF
BME Exchange’s MEFF launches xRolling® Stocks –the new stock futures contracts

MORE PRESS RELEASES

SEARCH

AENA

LINKS

PRESS RELEASES