FERROVIAL

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
26.5800	-0.1100	-0.41	26.6900	27.0000	26.5500	26.6900	17/08/2022	15:32:46

FUTURES 17/08/2022 15:35:00
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	10	26.54	26.62	10	1	-	0	-	-	-	26.69
Total Volume									0

OPTIONS 17/08/2022 15:35:00
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
19.00	1	25	7.34	7.79	25	1	-	0	-	-	-	7.69
19.00	-	-	-	0.15	25	1	-	0	-	-	-	-
19.50	1	25	6.84	7.29	25	1	-	0	-	-	-	7.19
19.50	-	-	-	0.15	25	1	-	0	-	-	-	-
20.00	1	25	6.34	6.79	25	1	-	0	-	-	-	6.69
20.00	-	-	-	0.15	25	1	-	0	-	-	-	-
21.00	1	25	5.34	5.79	25	1	-	0	-	-	-	5.69
21.00	-	-	-	0.15	25	1	-	0	-	-	-	-
22.00	1	25	4.34	4.79	25	1	-	0	-	-	-	4.69
22.00	-	-	-	0.15	25	1	-	0	-	-	-	-
23.00	1	25	3.34	3.79	25	1	-	0	-	-	-	3.69
23.00	-	-	-	0.08	25	1	-	0	-	-	-	-
24.00	1	25	2.34	2.79	25	1	-	0	-	-	-	2.69
24.00	-	-	-	0.15	25	1	-	0	-	-	-	-
25.00	1	25	1.46	1.71	25	1	-	0	-	-	-	1.69
25.00	-	-	-	0.09	25	1	-	0	-	-	-	-
26.00	1	25	0.53	0.78	25	1	-	0	-	-	-	0.72
26.00	1	25	0.01	0.15	25	1	-	0	-	-	-	0.05
27.00	1	25	0.01	0.16	25	1	-	0	-	-	-	0.10
27.00	1	25	0.40	0.55	25	1	-	0	-	-	-	0.44
28.00	-	-	-	0.15	25	1	-	0	-	-	-	-
28.00	1	25	1.31	1.56	25	1	-	0	-	-	-	1.31
29.00	-	-	-	0.15	25	1	-	0	-	-	-	-
29.00	1	25	2.22	2.67	25	1	-	0	-	-	-	2.31
30.00	-	-	-	0.15	25	1	-	0	-	-	-	-
30.00	1	25	3.22	3.67	25	1	-	0	-	-	-	3.31
31.00	-	-	-	0.15	25	1	-	0	-	-	-	-
31.00	1	25	4.22	4.67	25	1	-	0	-	-	-	4.31
32.00	-	-	-	0.15	25	1	-	0	-	-	-	-
32.00	1	25	5.22	5.67	25	1	-	0	-	-	-	5.31
18.50	1	25	7.85	8.30	25	1	-	0	-	-	-	8.19
18.50	-	-	-	0.15	25	1	-	0	-	-	-	-
19.00	1	25	7.36	7.81	25	1	-	0	-	-	-	7.69
19.00	-	-	-	0.15	25	1	-	0	-	-	-	-
19.50	1	25	6.89	7.34	25	1	-	0	-	-	-	7.19
19.50	-	-	-	0.15	25	1	-	0	-	-	-	-
20.00	1	25	6.36	6.81	25	1	-	0	-	-	-	6.69
20.00	-	-	-	0.10	25	1	-	0	-	-	-	-
21.00	1	25	5.38	5.83	25	1	-	0	-	-	-	5.69
21.00	-	-	-	0.11	25	1	-	0	-	-	-	-
22.00	1	25	4.42	4.87	25	1	-	0	-	-	-	4.69
22.00	1	25	0.01	0.13	25	1	-	0	-	-	-	-
23.00	1	25	3.42	3.87	25	1	-	0	-	-	-	3.70
23.00	1	25	0.01	0.16	25	1	-	0	-	-	-	0.02
24.00	1	25	2.46	2.91	25	1	-	0	-	-	-	2.74
24.00	1	25	0.04	0.19	25	1	-	0	-	-	-	0.06
25.00	1	25	1.69	1.94	25	1	-	0	-	-	-	1.85
25.00	1	25	0.15	0.30	25	1	-	0	-	-	-	0.18
26.00	1	25	0.90	1.15	25	1	-	0	-	-	-	1.10
26.00	1	25	0.38	0.53	25	1	-	0	-	-	-	0.44
27.00	1	25	0.38	0.53	25	1	-	0	-	-	-	0.54
27.00	1	25	0.77	1.02	25	1	-	0	-	-	-	0.88
28.00	1	25	0.08	0.23	25	1	-	0	-	-	-	0.21
28.00	1	25	1.46	1.71	25	1	-	0	-	-	-	1.55
29.00	1	25	0.01	0.15	25	1	-	0	-	-	-	0.06
29.00	1	25	2.26	2.71	25	1	-	0	-	-	-	2.38
30.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
30.00	1	25	3.23	3.68	25	1	-	0	-	-	-	3.32
31.00	-	-	-	0.15	25	1	-	0	-	-	-	-
31.00	1	25	4.20	4.65	25	1	-	0	-	-	-	4.31
32.00	-	-	-	0.15	25	1	-	0	-	-	-	-
32.00	1	25	5.22	5.67	25	1	-	0	-	-	-	5.31
33.00	1	25	6.22	6.67	25	1	-	0	-	-	-	6.31
33.00	-	-	-	0.15	25	1	-	0	-	-	-	-
21.00	1	25	5.47	5.92	25	1	-	0	-	-	-	5.71
21.00	1	25	0.03	0.18	25	1	-	0	-	-	-	0.01
22.00	1	25	4.49	4.94	25	1	-	0	-	-	-	4.73
22.00	1	25	0.06	0.21	25	1	-	0	-	-	-	0.04
23.00	1	25	3.54	3.99	25	1	-	0	-	-	-	3.78
23.00	1	25	0.11	0.26	25	1	-	0	-	-	-	0.09
24.00	1	25	2.64	3.09	25	1	-	0	-	-	-	2.89
24.00	1	25	0.23	0.38	25	1	-	0	-	-	-	0.21
25.00	1	25	1.94	2.19	25	1	-	0	-	-	-	2.09
25.00	1	25	0.39	0.54	25	1	-	0	-	-	-	0.41
26.00	1	25	1.22	1.47	25	1	-	0	-	-	-	1.40
26.00	1	25	0.62	0.87	25	1	-	0	-	-	-	0.72
27.00	1	25	0.68	0.93	25	1	-	0	-	-	-	0.87
27.00	1	25	1.09	1.34	25	1	-	0	-	-	-	1.19
28.00	1	25	0.35	0.50	25	1	-	0	-	-	-	0.48
28.00	1	25	1.70	1.95	25	1	-	0	-	-	-	1.80
29.00	1	25	0.12	0.27	25	1	-	0	-	-	-	0.24
29.00	1	25	2.41	2.86	25	1	-	0	-	-	-	2.55
30.00	1	25	0.02	0.17	25	1	-	0	-	-	-	0.10
30.00	1	25	3.30	3.75	25	1	-	0	-	-	-	3.41
31.00	-	-	-	0.15	25	1	-	0	-	-	-	0.03
31.00	1	25	4.25	4.70	25	1	-	0	-	-	-	4.34
32.00	-	-	-	0.15	25	1	-	0	-	-	-	0.01
32.00	1	25	5.23	5.68	25	1	-	0	-	-	-	5.32
18.50	1	25	7.95	8.40	25	1	-	0	-	-	-	8.21
18.50	1	25	0.06	0.21	25	1	-	0	-	-	-	0.01
19.00	1	25	7.46	7.91	25	1	-	0	-	-	-	7.71
19.00	1	25	0.07	0.22	25	1	-	0	-	-	-	0.02
19.50	1	25	6.98	7.43	25	1	-	0	-	-	-	7.21
19.50	1	25	0.09	0.24	25	1	-	0	-	-	-	0.03
20.00	1	25	6.50	6.95	25	1	-	0	-	-	-	6.72
20.00	1	25	0.11	0.26	25	1	-	0	-	-	-	0.04
21.00	1	25	5.52	5.97	25	1	-	0	-	-	-	5.75
21.00	1	5	0.18	0.31	25	1	-	0	-	-	-	0.09
22.00	1	25	4.58	5.03	25	1	-	0	-	-	-	4.80
22.00	1	25	0.24	0.39	25	1	-	0	-	-	-	0.18
23.00	1	25	3.66	4.11	25	1	-	0	-	-	-	3.89
23.00	1	25	0.37	0.52	25	1	-	0	-	-	-	0.32
24.00	1	25	2.81	3.26	25	1	-	0	-	-	-	3.06
24.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.53
25.00	1	25	2.07	2.52	25	1	-	0	-	-	-	2.31
25.00	1	25	0.77	1.02	25	1	-	0	-	-	-	0.83
26.00	1	25	1.49	1.74	25	1	-	0	-	-	-	1.67
26.00	1	25	1.15	1.40	25	1	-	0	-	-	-	1.23
27.00	1	25	0.96	1.21	25	1	-	0	-	-	-	1.15
27.00	1	25	1.64	1.89	25	1	-	0	-	-	-	1.75
28.00	1	25	0.56	0.81	25	1	-	0	-	-	-	0.75
28.00	1	25	2.16	2.61	25	1	-	0	-	-	-	2.39
29.00	1	25	0.34	0.49	25	1	-	0	-	-	-	0.46
29.00	1	25	2.91	3.36	25	1	-	0	-	-	-	3.12
30.00	1	25	0.16	0.31	25	1	-	0	-	-	-	0.27
30.00	1	25	3.77	4.22	25	1	-	0	-	-	-	3.94
31.00	1	25	0.07	0.22	25	1	-	0	-	-	-	0.14
31.00	1	25	4.67	5.12	25	1	-	0	-	-	-	4.83
32.00	1	25	0.01	0.16	25	1	-	0	-	-	-	0.07
32.00	1	25	5.61	6.06	25	1	-	0	-	-	-	5.77
33.00	1	25	6.58	7.03	25	1	-	0	-	-	-	6.74
33.00	1	25	0.01	0.15	25	1	-	0	-	-	-	0.03
35.00	-	-	-	0.15	25	1	-	0	-	-	-	-
35.00	1	25	8.55	9.00	25	1	-	0	-	-	-	8.72
36.00	1	25	9.55	10.00	25	1	-	0	-	-	-	9.72
36.00	-	-	-	0.15	25	1	-	0	-	-	-	-
37.00	-	-	-	0.15	25	1	-	0	-	-	-	-
37.00	1	25	10.54	10.99	25	1	-	0	-	-	-	10.72
38.00	1	25	11.54	11.99	25	1	-	0	-	-	-	11.72
38.00	-	-	-	0.15	25	1	-	0	-	-	-	-
39.00	-	-	-	0.15	25	1	-	0	-	-	-	-
39.00	1	25	12.54	12.99	25	1	-	0	-	-	-	12.71
40.00	-	-	-	0.15	25	1	-	0	-	-	-	-
40.00	1	25	13.54	13.99	25	1	-	0	-	-	-	13.71
18.50	1	25	8.01	8.46	25	1	-	0	-	-	-	8.22
18.50	1	25	0.16	0.31	25	1	-	0	-	-	-	0.06
19.00	1	25	7.53	7.98	25	1	-	0	-	-	-	7.73
19.00	1	25	0.18	0.33	25	1	-	0	-	-	-	0.08
19.50	1	25	7.06	7.51	25	1	-	0	-	-	-	7.24
19.50	1	25	0.21	0.36	25	1	-	0	-	-	-	0.11
20.00	1	25	6.57	7.02	25	1	-	0	-	-	-	6.76
20.00	1	25	0.24	0.39	25	1	-	0	-	-	-	0.14
21.00	1	25	5.64	6.09	25	1	-	0	-	-	-	5.82
21.00	1	25	0.33	0.48	25	1	-	0	-	-	-	0.24
22.00	1	25	4.73	5.18	25	1	-	0	-	-	-	4.92
22.00	1	25	0.47	0.62	25	1	-	0	-	-	-	0.39
23.00	1	25	3.88	4.33	25	1	-	0	-	-	-	4.09
23.00	1	25	0.58	0.83	25	1	-	0	-	-	-	0.59
24.00	1	25	3.14	3.59	25	1	-	0	-	-	-	3.34
24.00	1	25	0.84	1.09	25	1	-	0	-	-	-	0.86
25.00	1	25	2.42	2.87	25	1	-	0	-	-	-	2.66
25.00	1	25	1.14	1.39	25	1	-	0	-	-	-	1.20
26.00	1	25	1.88	2.13	25	1	-	0	-	-	-	2.08
26.00	1	25	1.55	1.80	25	1	-	0	-	-	-	1.64
27.00	1	25	1.39	1.64	25	1	-	0	-	-	-	1.60
27.00	1	25	2.01	2.44	25	1	-	0	-	-	-	2.16
28.00	1	25	0.97	1.22	25	1	-	0	-	-	-	1.20
28.00	1	25	2.52	2.97	25	1	-	0	-	-	-	2.77
29.00	1	25	0.64	0.89	25	1	-	0	-	-	-	0.86
29.00	1	25	3.20	3.65	25	1	-	0	-	-	-	3.45
30.00	1	25	0.46	0.61	25	1	-	0	-	-	-	0.62
30.00	1	25	3.97	4.42	25	1	-	0	-	-	-	4.21
31.00	1	25	0.28	0.43	25	1	-	0	-	-	-	0.43
31.00	1	25	4.84	5.29	25	1	-	0	-	-	-	5.04
32.00	1	25	0.17	0.32	25	1	-	0	-	-	-	0.29
32.00	1	25	5.73	6.18	25	1	-	0	-	-	-	5.91
33.00	1	25	6.65	7.10	25	1	-	0	-	-	-	6.82
33.00	1	25	0.09	0.24	25	1	-	0	-	-	-	0.18
18.50	1	25	8.07	8.52	25	1	-	0	-	-	-	8.25
18.50	1	25	0.27	0.42	25	1	-	0	-	-	-	0.11
19.00	1	25	7.60	8.05	25	1	-	0	-	-	-	7.76
19.00	1	25	0.31	0.46	25	1	-	0	-	-	-	0.15
19.50	1	25	7.13	7.58	25	1	-	0	-	-	-	7.29
19.50	1	25	0.35	0.50	25	1	-	0	-	-	-	0.19
20.00	1	25	6.67	7.12	25	1	-	0	-	-	-	6.82
20.00	1	25	0.40	0.55	25	1	-	0	-	-	-	0.25
21.00	1	25	5.77	6.22	25	1	-	0	-	-	-	5.92
21.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.39
22.00	1	25	4.96	5.41	25	1	-	0	-	-	-	5.08
22.00	1	25	0.64	0.89	25	1	-	0	-	-	-	0.57
23.00	1	25	4.11	4.56	25	1	-	0	-	-	-	4.31
23.00	1	25	0.88	1.13	25	1	-	0	-	-	-	0.81
24.00	1	25	3.41	3.86	25	1	-	0	-	-	-	3.61
24.00	1	25	1.14	1.39	25	1	-	0	-	-	-	1.14
25.00	1	25	2.73	3.18	25	1	-	0	-	-	-	2.99
25.00	1	25	1.47	1.72	25	1	-	0	-	-	-	1.53
26.00	1	25	2.13	2.58	25	1	-	0	-	-	-	2.43
26.00	1	25	1.88	2.13	25	1	-	0	-	-	-	1.97
27.00	1	25	1.73	1.98	25	1	-	0	-	-	-	1.96
27.00	1	25	2.29	2.74	25	1	-	0	-	-	-	2.52
28.00	1	25	1.30	1.55	25	1	-	0	-	-	-	1.56
28.00	1	25	2.86	3.31	25	1	-	0	-	-	-	3.15
29.00	1	25	0.95	1.20	25	1	-	0	-	-	-	1.22
29.00	1	25	3.51	3.96	25	1	-	0	-	-	-	3.82
30.00	1	25	0.67	0.92	25	1	-	0	-	-	-	0.95
30.00	1	25	4.23	4.68	25	1	-	0	-	-	-	4.57
31.00	1	25	0.51	0.76	25	1	-	0	-	-	-	0.70
31.00	1	25	5.06	5.51	25	1	-	0	-	-	-	5.38
32.00	1	25	0.35	0.50	25	1	-	0	-	-	-	0.54
32.00	1	25	5.90	6.35	25	1	-	0	-	-	-	6.22
33.00	1	25	6.78	7.23	25	1	-	0	-	-	-	7.11
33.00	1	25	0.23	0.38	25	1	-	0	-	-	-	0.39
35.00	1	25	0.09	0.24	25	1	-	0	-	-	-	0.20
35.00	1	25	8.64	9.09	25	1	-	0	-	-	-	8.96
36.00	1	25	9.60	10.05	25	1	-	0	-	-	-	9.91
36.00	1	25	0.05	0.20	25	1	-	0	-	-	-	0.14
37.00	1	25	0.01	0.16	25	1	-	0	-	-	-	0.10
37.00	1	25	10.58	11.03	25	1	-	0	-	-	-	10.88
38.00	1	25	11.56	12.01	25	1	-	0	-	-	-	11.86
38.00	1	25	0.01	0.15	25	1	-	0	-	-	-	0.06
39.00	1	25	0.01	0.15	25	1	-	0	-	-	-	0.04
39.00	1	25	12.55	13.00	25	1	-	0	-	-	-	12.84
40.00	1	25	13.55	14.00	25	1	-	0	-	-	-	13.83
40.00	-	-	-	0.15	25	1	-	0	-	-	-	0.03
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

FERROVIAL

LINKS

PRESS RELEASES