ACCIONA

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
207.6000	+0.4000	+0.19	207.2000	209.4000	206.0000	207.2000	17/08/2022	16:16:08

FUTURES 17/08/2022 16:18:28
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	207.23	208.04	5	1	206.30	10	206.30	206.30	206.30	207.20
Total Volume									10

OPTIONS 17/08/2022 16:18:28
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
140.00	1	5	66.25	68.75	5	1	-	0	-	-	-	67.20
140.00	-	-	-	0.30	5	1	-	0	-	-	-	-
145.00	1	5	61.25	63.75	5	1	-	0	-	-	-	62.20
145.00	-	-	-	0.30	5	1	-	0	-	-	-	-
150.00	1	5	56.25	58.75	5	1	-	0	-	-	-	57.20
150.00	-	-	-	0.30	5	1	-	0	-	-	-	-
155.00	1	5	51.45	53.95	5	1	-	0	-	-	-	52.20
155.00	-	-	-	0.30	5	1	-	0	-	-	-	-
160.00	1	5	46.25	48.75	5	1	-	0	-	-	-	47.20
160.00	-	-	-	0.30	5	1	-	0	-	-	-	-
165.00	1	5	41.25	43.75	5	1	-	0	-	-	-	42.20
165.00	-	-	-	0.30	5	1	-	0	-	-	-	-
170.00	1	5	36.25	38.75	5	1	-	0	-	-	-	37.20
170.00	-	-	-	0.30	5	1	-	0	-	-	-	-
175.00	1	5	31.25	33.75	5	1	-	0	-	-	-	32.20
175.00	-	-	-	0.30	5	1	-	0	-	-	-	-
180.00	1	5	26.25	28.75	5	1	-	0	-	-	-	27.20
180.00	-	-	-	0.30	5	1	-	0	-	-	-	-
185.00	1	5	21.25	23.75	5	1	-	0	-	-	-	22.20
185.00	-	-	-	0.30	5	1	-	0	-	-	-	-
190.00	1	5	16.25	18.75	5	1	-	0	-	-	-	17.20
190.00	-	-	-	0.30	5	1	-	0	-	-	-	-
195.00	1	5	11.26	13.76	5	1	-	0	-	-	-	12.20
195.00	-	-	-	0.30	5	1	-	0	-	-	-	-
200.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.08
200.00	1	5	7.20	8.30	5	1	-	0	-	-	-	7.23
210.00	1	5	2.33	3.03	5	1	-	0	-	-	-	3.45
210.00	1	5	0.23	0.53	5	1	-	0	-	-	-	0.41
220.00	1	5	11.25	13.75	5	1	-	0	-	-	-	12.80
220.00	-	-	-	0.30	5	1	-	0	-	-	-	-
230.00	1	5	21.25	23.75	5	1	-	0	-	-	-	22.80
230.00	-	-	-	0.30	5	1	-	0	-	-	-	-
240.00	1	5	31.25	33.75	5	1	-	0	-	-	-	32.80
240.00	-	-	-	0.30	5	1	-	0	-	-	-	-
100.00	-	-	-	0.30	5	1	-	0	-	-	-	-
100.00	1	5	106.29	108.79	5	1	-	0	-	-	-	107.20
105.00	-	-	-	0.30	5	1	-	0	-	-	-	-
105.00	1	5	101.48	103.98	5	1	-	0	-	-	-	102.20
110.00	-	-	-	0.30	5	1	-	0	-	-	-	-
110.00	1	5	96.29	98.79	5	1	-	0	-	-	-	97.20
115.00	-	-	-	0.30	5	1	-	0	-	-	-	-
115.00	1	5	91.29	93.79	5	1	-	0	-	-	-	92.20
120.00	-	-	-	0.30	5	1	-	0	-	-	-	-
120.00	1	5	86.49	88.99	5	1	-	0	-	-	-	87.20
125.00	-	-	-	0.30	5	1	-	0	-	-	-	-
125.00	1	5	81.29	83.79	5	1	-	0	-	-	-	82.20
130.00	-	-	-	0.30	5	1	-	0	-	-	-	-
130.00	1	5	76.29	78.79	5	1	-	0	-	-	-	77.20
135.00	-	-	-	0.30	5	1	-	0	-	-	-	-
135.00	1	5	71.29	73.79	5	1	-	0	-	-	-	72.20
140.00	-	-	-	0.30	5	1	-	0	-	-	-	-
140.00	1	5	66.29	68.79	5	1	-	0	-	-	-	67.20
145.00	-	-	-	0.30	5	1	-	0	-	-	-	-
145.00	1	5	61.29	63.79	5	1	-	0	-	-	-	62.20
150.00	-	-	-	0.30	5	1	-	0	-	-	-	-
150.00	1	5	56.30	58.80	5	1	-	0	-	-	-	57.20
155.00	-	-	-	0.30	5	1	-	0	-	-	-	-
155.00	1	5	51.50	54.00	5	1	-	0	-	-	-	52.20
160.00	-	-	-	0.30	5	1	-	0	-	-	-	-
160.00	1	5	46.52	49.02	5	1	-	0	-	-	-	47.20
165.00	1	5	0.01	0.30	5	1	-	0	-	-	-	-
165.00	1	5	41.34	43.84	5	1	-	0	-	-	-	42.21
170.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.02
170.00	1	5	36.58	39.08	5	1	-	0	-	-	-	37.21
175.00	1	5	0.02	0.32	5	1	-	0	-	-	-	0.04
175.00	1	5	31.44	33.94	5	1	-	0	-	-	-	32.24
180.00	1	5	0.12	0.42	5	1	-	0	-	-	-	0.11
180.00	1	5	26.53	29.03	5	1	-	0	-	-	-	27.31
185.00	1	5	0.27	0.57	5	1	-	0	-	-	-	0.29
185.00	1	5	21.69	24.19	5	1	-	0	-	-	-	22.46
190.00	1	5	0.52	0.82	5	1	-	0	-	-	-	0.64
190.00	1	5	16.97	19.47	5	1	-	0	-	-	-	17.81
195.00	1	5	12.48	14.98	5	1	-	0	-	-	-	13.44
195.00	1	5	1.02	1.42	5	1	-	0	-	-	-	1.29
200.00	1	5	1.87	2.27	5	1	-	0	-	-	-	2.39
200.00	1	5	8.86	10.46	5	1	-	0	-	-	-	9.51
210.00	1	5	5.49	6.59	5	1	-	0	-	-	-	6.64
210.00	1	5	3.42	4.12	5	1	-	0	-	-	-	3.76
220.00	1	5	11.93	14.43	5	1	-	0	-	-	-	13.82
220.00	1	5	0.76	1.06	5	1	0.65	1	0.65	0.65	0.65	0.97
230.00	1	5	21.37	23.87	5	1	-	0	-	-	-	22.95
230.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.14
240.00	1	5	31.26	33.76	5	1	-	0	-	-	-	32.81
240.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
145.00	1	5	0.01	0.30	5	1	-	0	-	-	-	-
145.00	1	5	61.47	63.97	5	1	-	0	-	-	-	62.24
150.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.01
150.00	1	5	56.50	59.00	5	1	-	0	-	-	-	57.24
155.00	1	5	0.02	0.32	5	1	-	0	-	-	-	0.03
155.00	1	5	51.56	54.06	5	1	-	0	-	-	-	52.26
160.00	1	5	0.09	0.39	5	1	-	0	-	-	-	0.06
160.00	1	5	46.82	49.32	5	1	-	0	-	-	-	47.29
165.00	1	5	0.17	0.47	5	1	-	0	-	-	-	0.12
165.00	1	5	41.72	44.22	5	1	-	0	-	-	-	42.36
170.00	1	5	0.31	0.61	5	1	-	0	-	-	-	0.24
170.00	1	5	36.86	39.36	5	1	-	0	-	-	-	37.48
175.00	1	5	0.49	0.79	5	1	-	0	-	-	-	0.43
175.00	1	5	32.06	34.56	5	1	-	0	-	-	-	32.68
180.00	1	5	0.77	1.07	5	1	-	0	-	-	-	0.75
180.00	1	5	27.53	30.03	5	1	-	0	-	-	-	28.00
185.00	1	5	1.14	1.54	5	1	-	0	-	-	-	1.24
185.00	1	5	22.78	25.28	5	1	-	0	-	-	-	23.49
190.00	1	5	1.77	2.17	5	1	-	0	-	-	-	2.02
190.00	1	5	18.58	21.08	5	1	-	0	-	-	-	19.27
195.00	1	5	14.37	16.87	5	1	-	0	-	-	-	15.38
195.00	1	5	2.56	3.26	5	1	-	0	-	-	-	3.13
200.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.64
200.00	1	5	10.76	13.26	5	1	-	0	-	-	-	11.90
210.00	1	5	7.89	9.49	5	1	-	0	-	-	-	9.11
210.00	1	5	5.88	6.98	5	1	-	0	-	-	-	6.37
220.00	1	5	13.91	16.41	5	1	-	0	-	-	-	15.62
220.00	1	5	2.45	3.15	5	1	-	0	-	-	-	2.88
230.00	1	5	21.96	24.46	5	1	-	0	-	-	-	23.80
230.00	1	5	0.88	1.18	5	1	-	0	-	-	-	1.05
240.00	1	5	31.28	33.78	5	1	-	0	-	-	-	33.06
240.00	1	5	0.16	0.46	5	1	-	0	-	-	-	0.30
110.00	-	-	-	0.30	5	1	-	0	-	-	-	-
110.00	1	5	96.81	99.31	5	1	-	0	-	-	-	97.34
115.00	1	5	0.01	0.30	5	1	-	0	-	-	-	-
115.00	1	5	91.64	94.14	5	1	-	0	-	-	-	92.35
120.00	1	5	0.01	0.30	5	1	-	0	-	-	-	-
120.00	1	5	86.86	89.36	5	1	-	0	-	-	-	87.35
125.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.01
125.00	1	5	81.90	84.40	5	1	-	0	-	-	-	82.36
130.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.01
130.00	1	5	76.94	79.44	5	1	-	0	-	-	-	77.38
135.00	1	5	0.04	0.34	5	1	-	0	-	-	-	0.03
135.00	1	5	72.00	74.50	5	1	-	0	-	-	-	72.40
140.00	1	5	0.11	0.41	5	1	-	0	-	-	-	0.05
140.00	1	5	67.07	69.57	5	1	-	0	-	-	-	67.44
145.00	1	5	0.19	0.49	5	1	-	0	-	-	-	0.09
145.00	1	5	62.15	64.65	5	1	-	0	-	-	-	62.49
150.00	1	5	0.27	0.57	5	1	-	0	-	-	-	0.16
150.00	1	5	57.26	59.76	5	1	-	0	-	-	-	57.57
155.00	1	5	0.41	0.71	5	1	-	0	-	-	-	0.27
155.00	1	5	52.41	54.91	5	1	-	0	-	-	-	52.71
160.00	1	5	0.60	0.90	5	1	-	0	-	-	-	0.43
160.00	1	5	47.59	50.09	5	1	-	0	-	-	-	47.87
165.00	1	5	0.82	1.12	5	1	-	0	-	-	-	0.69
165.00	1	5	42.65	45.15	5	1	-	0	-	-	-	43.17
170.00	1	5	1.09	1.49	5	1	-	0	-	-	-	1.04
170.00	1	5	38.16	40.66	5	1	-	0	-	-	-	38.56
175.00	1	5	1.52	1.92	5	1	-	0	-	-	-	1.53
175.00	1	5	33.60	36.10	5	1	-	0	-	-	-	34.06
180.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.23
180.00	1	5	29.18	31.68	5	1	-	0	-	-	-	29.81
185.00	1	5	2.71	3.41	5	1	-	0	-	-	-	3.07
185.00	1	5	24.71	27.21	5	1	-	0	-	-	-	25.70
190.00	1	5	3.73	4.43	5	1	-	0	-	-	-	4.24
190.00	1	5	20.82	23.32	5	1	-	0	-	-	-	21.88
195.00	1	5	17.16	19.66	5	1	-	0	-	-	-	18.37
195.00	1	5	4.91	6.01	5	1	-	0	-	-	-	5.68
200.00	1	5	6.64	7.74	5	1	-	0	-	-	-	7.36
200.00	1	5	13.86	16.36	5	1	-	0	-	-	-	15.07
210.00	1	5	10.35	12.85	5	1	-	0	-	-	-	12.02
210.00	1	5	8.84	10.44	5	1	-	0	-	-	-	9.74
220.00	1	5	16.51	19.01	5	1	-	0	-	-	-	18.11
220.00	1	5	5.14	6.24	5	1	-	0	-	-	-	5.82
230.00	1	5	23.94	26.44	5	1	-	0	-	-	-	25.48
230.00	1	5	2.73	3.43	5	1	-	0	-	-	-	3.13
240.00	1	5	32.27	34.77	5	1	-	0	-	-	-	34.01
240.00	1	5	1.35	1.75	5	1	-	0	-	-	-	1.56
110.00	1	5	0.01	0.30	5	1	-	0	-	-	-	0.01
110.00	1	5	97.29	99.79	5	1	-	0	-	-	-	97.64
115.00	1	5	0.02	0.32	5	1	-	0	-	-	-	0.02
115.00	1	5	92.35	94.85	5	1	-	0	-	-	-	92.67
120.00	1	5	0.07	0.37	5	1	-	0	-	-	-	0.04
120.00	1	5	87.43	89.93	5	1	-	0	-	-	-	87.70
125.00	1	5	0.14	0.44	5	1	-	0	-	-	-	0.07
125.00	1	5	82.51	85.01	5	1	-	0	-	-	-	82.76
130.00	1	5	0.23	0.53	5	1	-	0	-	-	-	0.11
130.00	1	5	77.62	80.12	5	1	-	0	-	-	-	77.83
135.00	1	5	0.34	0.64	5	1	-	0	-	-	-	0.20
135.00	1	5	72.75	75.25	5	1	-	0	-	-	-	72.94
140.00	1	5	0.45	0.75	5	1	-	0	-	-	-	0.30
140.00	1	5	67.91	70.41	5	1	-	0	-	-	-	68.08
145.00	1	5	0.64	0.94	5	1	-	0	-	-	-	0.47
145.00	1	5	63.10	65.60	5	1	-	0	-	-	-	63.27
150.00	1	5	0.87	1.17	5	1	-	0	-	-	-	0.69
150.00	1	5	58.35	60.85	5	1	-	0	-	-	-	58.54
155.00	1	5	1.10	1.50	5	1	-	0	-	-	-	1.00
155.00	1	5	53.65	56.15	5	1	-	0	-	-	-	53.87
160.00	1	5	1.44	1.84	5	1	-	0	-	-	-	1.42
160.00	1	5	49.03	51.53	5	1	-	0	-	-	-	49.34
165.00	1	5	1.92	2.32	5	1	-	0	-	-	-	1.93
165.00	1	5	44.51	47.01	5	1	-	0	-	-	-	44.87
170.00	1	5	2.39	3.09	5	1	-	0	-	-	-	2.62
170.00	1	5	40.11	42.61	5	1	-	0	-	-	-	40.63
175.00	1	5	3.08	3.78	5	1	-	0	-	-	-	3.43
175.00	1	5	35.85	38.35	5	1	-	0	-	-	-	36.46
180.00	1	5	3.86	4.96	5	1	-	0	-	-	-	4.49
180.00	1	5	31.78	34.28	5	1	-	0	-	-	-	32.57
185.00	1	5	4.90	6.00	5	1	-	0	-	-	-	5.68
185.00	1	5	27.77	30.27	5	1	-	0	-	-	-	28.79
190.00	1	5	6.33	7.43	5	1	-	0	-	-	-	7.18
190.00	1	5	24.17	26.67	5	1	-	0	-	-	-	25.34
195.00	1	5	7.67	9.27	5	1	-	0	-	-	-	8.84
195.00	1	5	20.83	23.33	5	1	-	0	-	-	-	22.02
200.00	1	5	17.91	20.41	5	1	-	0	-	-	-	19.05
200.00	1	5	9.60	11.20	5	1	-	0	-	-	-	10.84
210.00	1	5	13.86	16.36	5	1	-	0	-	-	-	15.56
210.00	1	5	12.62	15.12	5	1	-	0	-	-	-	13.80
220.00	1	5	19.68	22.18	5	1	-	0	-	-	-	21.42
220.00	1	5	8.78	10.38	5	1	-	0	-	-	-	9.64
230.00	1	5	26.68	29.18	5	1	-	0	-	-	-	28.27
230.00	1	5	5.87	6.97	5	1	-	0	-	-	-	6.45
240.00	1	5	34.46	36.96	5	1	-	0	-	-	-	36.02
240.00	1	5	3.76	4.84	5	1	-	0	-	-	-	4.12
110.00	1	5	0.13	0.43	5	1	-	0	-	-	-	0.05
110.00	1	5	97.92	100.42	5	1	-	0	-	-	-	98.03
115.00	1	5	0.22	0.52	5	1	-	0	-	-	-	0.09
115.00	1	5	93.04	95.54	5	1	-	0	-	-	-	93.11
120.00	1	5	0.32	0.62	5	1	-	0	-	-	-	0.14
120.00	1	5	88.18	90.68	5	1	-	0	-	-	-	88.21
125.00	1	5	0.44	0.74	5	1	-	0	-	-	-	0.23
125.00	1	5	83.34	85.84	5	1	-	0	-	-	-	83.33
130.00	1	5	0.59	0.89	5	1	-	0	-	-	-	0.33
130.00	1	5	78.52	81.02	5	1	-	0	-	-	-	78.51
135.00	1	5	0.76	1.06	5	1	-	0	-	-	-	0.51
135.00	1	5	73.75	76.25	5	1	-	0	-	-	-	73.72
140.00	1	5	1.00	1.30	5	1	-	0	-	-	-	0.71
140.00	1	5	69.01	71.51	5	1	-	0	-	-	-	69.00
145.00	1	5	1.22	1.62	5	1	-	0	-	-	-	1.03
145.00	1	5	64.33	66.83	5	1	-	0	-	-	-	64.35
150.00	1	5	1.58	1.98	5	1	-	0	-	-	-	1.37
150.00	1	5	59.71	62.21	5	1	-	0	-	-	-	59.78
155.00	1	5	2.00	2.40	5	1	-	0	-	-	-	1.90
155.00	1	5	55.18	57.68	5	1	-	0	-	-	-	55.35
160.00	1	5	2.39	3.09	5	1	-	0	-	-	-	2.42
160.00	1	5	50.74	53.24	5	1	-	0	-	-	-	50.96
165.00	1	5	3.05	3.75	5	1	-	0	-	-	-	3.23
165.00	1	5	46.41	48.91	5	1	-	0	-	-	-	46.82
170.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.05
170.00	1	5	42.22	44.72	5	1	-	0	-	-	-	42.68
175.00	1	5	4.58	5.68	5	1	-	0	-	-	-	5.15
175.00	1	5	38.03	40.53	5	1	-	0	-	-	-	38.88
180.00	1	5	5.63	6.73	5	1	-	0	-	-	-	6.36
180.00	1	5	34.19	36.69	5	1	-	0	-	-	-	35.13
185.00	1	5	7.01	8.11	5	1	-	0	-	-	-	7.76
185.00	1	5	30.55	33.05	5	1	-	0	-	-	-	31.61
190.00	1	5	8.42	10.02	5	1	-	0	-	-	-	9.44
190.00	1	5	27.13	29.63	5	1	-	0	-	-	-	28.33
195.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.13
195.00	1	5	23.95	26.45	5	1	-	0	-	-	-	25.07
200.00	1	5	11.80	14.30	5	1	-	0	-	-	-	13.33
200.00	1	5	21.00	23.50	5	1	-	0	-	-	-	22.31
210.00	1	5	16.65	19.15	5	1	-	0	-	-	-	18.09
210.00	1	5	15.90	18.40	5	1	-	0	-	-	-	17.11
220.00	1	5	22.12	24.62	5	1	-	0	-	-	-	23.77
220.00	1	5	11.37	13.87	5	1	-	0	-	-	-	12.76
230.00	1	5	28.84	31.34	5	1	-	0	-	-	-	30.44
230.00	1	5	8.57	10.17	5	1	-	0	-	-	-	9.47
240.00	1	5	36.25	38.75	5	1	-	0	-	-	-	37.87
240.00	1	5	6.07	7.17	5	1	-	0	-	-	-	6.81
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

ACCIONA

LINKS

PRESS RELEASES