NATURGY ENERGY GROUP, S.A.

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
28.9400	-0.0500	-0.17	28.9900	29.2900	28.7200	28.9900	17/08/2022	15:54:33

FUTURES 17/08/2022 15:56:02
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	28.85	28.99	10	1	-	0	-	-	-	28.99
Total Volume									0

OPTIONS 17/08/2022 15:56:02
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
22.00	1	30	6.74	7.19	30	1	-	0	-	-	-	6.99
22.00	-	-	-	0.15	30	1	-	0	-	-	-	-
23.00	-	-	-	0.06	30	1	-	0	-	-	-	-
23.00	1	30	5.74	6.19	30	1	-	0	-	-	-	5.99
24.00	1	30	4.74	5.19	30	1	-	0	-	-	-	4.99
24.00	-	-	-	0.15	30	1	-	0	-	-	-	-
25.00	-	-	-	0.15	30	1	-	0	-	-	-	-
25.00	1	30	3.74	4.19	30	1	-	0	-	-	-	3.99
26.00	1	30	2.74	3.19	30	1	-	0	-	-	-	2.99
26.00	-	-	-	0.06	30	1	-	0	-	-	-	-
27.00	-	-	-	0.15	30	1	-	0	-	-	-	-
27.00	1	30	1.81	2.06	30	1	-	0	-	-	-	1.99
28.00	1	30	0.84	1.09	30	1	-	0	-	-	-	1.02
28.00	-	-	-	0.10	30	1	-	0	-	-	-	0.03
29.00	1	30	0.18	0.33	30	1	-	0	-	-	-	0.29
29.00	1	30	0.11	0.26	30	1	-	0	-	-	-	0.27
30.00	-	-	-	0.07	30	1	-	0	-	-	-	0.02
30.00	1	30	0.95	1.20	30	1	-	0	-	-	-	1.03
31.00	-	-	-	0.15	30	1	-	0	-	-	-	-
31.00	1	30	1.94	2.19	30	1	-	0	-	-	-	2.01
32.00	1	30	2.82	3.27	30	1	-	0	-	-	-	3.01
32.00	-	-	-	0.15	30	1	-	0	-	-	-	-
33.00	-	-	-	0.15	30	1	-	0	-	-	-	-
33.00	1	30	3.83	4.28	30	1	-	0	-	-	-	4.01
34.00	1	30	4.83	5.28	30	1	-	0	-	-	-	5.01
34.00	-	-	-	0.15	30	1	-	0	-	-	-	-
17.00	1	25	11.74	12.15	30	1	-	0	-	-	-	11.99
17.00	-	-	-	0.08	25	1	-	0	-	-	-	-
17.50	-	-	-	0.08	25	1	-	0	-	-	-	-
17.50	2	55	11.24	11.68	25	1	-	0	-	-	-	11.49
18.00	2	55	10.74	11.18	25	1	-	0	-	-	-	10.99
18.00	-	-	-	0.08	25	1	-	0	-	-	-	-
18.50	-	-	-	0.08	25	1	-	0	-	-	-	-
18.50	2	55	10.24	10.68	25	1	-	0	-	-	-	10.49
19.00	1	25	9.75	10.19	55	2	-	0	-	-	-	9.99
19.00	-	-	-	0.08	25	1	-	0	-	-	-	-
19.50	-	-	-	0.08	25	1	-	0	-	-	-	-
19.50	1	25	9.25	9.69	55	2	-	0	-	-	-	9.49
20.00	1	25	8.75	9.19	55	2	-	0	-	-	-	8.99
20.00	-	-	-	0.09	25	1	-	0	-	-	-	-
21.00	-	-	-	0.07	30	1	-	0	-	-	-	-
21.00	1	25	7.75	8.19	55	2	-	0	-	-	-	7.99
22.00	1	25	6.76	7.18	30	1	-	0	-	-	-	6.99
22.00	-	-	-	0.07	30	1	-	0	-	-	-	-
23.00	-	-	-	0.11	25	1	-	0	-	-	-	-
23.00	1	25	5.77	6.21	25	1	-	0	-	-	-	5.99
24.00	1	25	4.79	5.21	30	1	-	0	-	-	-	5.00
24.00	-	-	-	0.10	30	1	-	0	-	-	-	0.01
25.00	1	25	0.02	0.15	30	1	-	0	-	-	-	0.04
25.00	1	25	3.82	4.24	30	1	-	0	-	-	-	4.02
26.00	1	25	2.89	3.26	30	1	-	0	-	-	-	3.09
26.00	1	25	0.10	0.20	30	1	-	0	-	-	-	0.10
27.00	1	25	0.22	0.32	30	1	-	0	-	-	-	0.23
27.00	1	25	2.10	2.34	25	1	-	0	-	-	-	2.21
28.00	1	25	1.33	1.52	30	1	-	0	-	-	-	1.46
28.00	1	25	0.46	0.52	30	1	-	0	-	-	-	0.48
29.00	1	25	0.79	0.95	30	1	-	0	-	-	-	0.88
29.00	1	25	0.72	0.91	30	1	-	0	-	-	-	0.85
30.00	1	25	0.35	0.44	30	1	-	0	-	-	-	0.44
30.00	1	25	1.36	1.55	30	1	-	0	-	-	-	1.47
31.00	1	25	0.10	0.23	30	1	-	0	-	-	-	0.20
31.00	1	25	2.03	2.47	55	2	-	0	-	-	-	2.22
32.00	1	25	2.89	3.32	30	1	-	0	-	-	-	3.09
32.00	1	30	0.01	0.11	30	1	-	0	-	-	-	0.07
33.00	-	-	-	0.08	30	1	-	0	-	-	-	0.02
33.00	1	30	3.87	4.29	25	1	-	0	-	-	-	4.03
34.00	1	30	4.86	5.28	25	1	-	0	-	-	-	5.02
34.00	-	-	-	0.08	25	1	-	0	-	-	-	-
35.00	-	-	-	0.07	25	1	-	0	-	-	-	-
35.00	1	30	5.86	6.27	25	1	-	0	-	-	-	6.01
22.00	2	55	0.01	0.14	25	1	-	0	-	-	-	0.03
22.00	1	25	6.81	7.23	30	1	-	0	-	-	-	7.02
23.00	1	25	5.85	6.26	30	1	-	0	-	-	-	6.05
23.00	1	25	0.04	0.16	30	1	-	0	-	-	-	0.05
24.00	1	25	0.11	0.21	30	1	-	0	-	-	-	0.10
24.00	1	25	4.91	5.32	30	1	-	0	-	-	-	5.09
25.00	1	25	4.00	4.35	30	1	-	0	-	-	-	4.18
25.00	1	25	0.20	0.29	30	1	-	0	-	-	-	0.19
26.00	1	25	0.33	0.42	30	1	-	0	-	-	-	0.33
26.00	1	25	3.11	3.48	30	1	-	0	-	-	-	3.32
27.00	1	25	2.33	2.67	30	1	-	0	-	-	-	2.53
27.00	1	25	0.53	0.61	30	1	-	0	-	-	-	0.55
28.00	1	25	0.78	0.96	30	1	-	0	-	-	-	0.86
28.00	1	25	1.71	1.90	30	1	-	0	-	-	-	1.83
29.00	1	25	1.14	1.32	30	1	-	0	-	-	-	1.25
29.00	1	25	1.19	1.38	30	1	-	0	-	-	-	1.27
30.00	1	25	0.68	0.86	30	1	-	0	-	-	-	0.81
30.00	1	25	1.73	1.94	30	1	-	0	-	-	-	1.83
31.00	1	25	2.33	2.75	30	1	-	0	-	-	-	2.51
31.00	1	25	0.39	0.52	30	1	-	0	-	-	-	0.49
32.00	1	25	0.19	0.32	30	1	-	0	-	-	-	0.27
32.00	1	25	3.09	3.51	30	1	-	0	-	-	-	3.29
33.00	1	25	3.96	4.39	30	1	-	0	-	-	-	4.15
33.00	1	25	0.06	0.20	55	2	-	0	-	-	-	0.14
34.00	1	30	0.01	0.15	55	2	-	0	-	-	-	0.06
34.00	2	55	4.89	5.33	25	1	-	0	-	-	-	5.07
17.00	1	25	11.76	12.20	55	2	-	0	-	-	-	12.01
17.00	-	-	-	0.10	25	1	-	0	-	-	-	0.01
17.50	-	-	-	0.11	25	1	-	0	-	-	-	0.01
17.50	2	55	11.26	11.70	25	1	-	0	-	-	-	11.51
18.00	1	30	10.75	11.17	25	1	-	0	-	-	-	11.01
18.00	1	30	0.01	0.12	25	1	-	0	-	-	-	0.02
18.50	1	30	0.01	0.13	55	2	-	0	-	-	-	0.02
18.50	2	55	10.27	10.71	25	1	-	0	-	-	-	10.51
19.00	1	25	9.78	10.21	30	1	-	0	-	-	-	10.02
19.00	2	55	0.01	0.14	25	1	-	0	-	-	-	0.03
19.50	1	25	0.02	0.15	30	1	-	0	-	-	-	0.04
19.50	1	25	9.29	9.69	30	1	-	0	-	-	-	9.52
20.00	2	55	8.80	9.24	25	1	-	0	-	-	-	9.03
20.00	1	25	0.04	0.16	30	1	-	0	-	-	-	0.06
21.00	1	25	0.08	0.20	30	1	-	0	-	-	-	0.09
21.00	1	25	7.83	8.26	30	1	-	0	-	-	-	8.05
22.00	1	25	6.87	7.30	30	1	-	0	-	-	-	7.09
22.00	1	25	0.14	0.26	30	1	-	0	-	-	-	0.15
23.00	1	25	0.24	0.33	30	1	-	0	-	-	-	0.24
23.00	1	25	5.93	6.36	30	1	-	0	-	-	-	6.16
24.00	1	25	5.03	5.44	30	1	-	0	-	-	-	5.26
24.00	1	25	0.35	0.45	30	1	-	0	-	-	-	0.37
25.00	1	25	0.50	0.60	30	1	-	0	-	-	-	0.53
25.00	1	25	4.16	4.59	30	1	-	0	-	-	-	4.39
26.00	1	25	3.33	3.75	30	1	-	0	-	-	-	3.59
26.00	1	25	0.68	0.87	30	1	-	0	-	-	-	0.76
27.00	1	25	0.98	1.16	30	1	-	0	-	-	-	1.06
27.00	1	25	2.61	3.01	30	1	-	0	-	-	-	2.86
28.00	1	30	2.01	2.28	25	1	-	0	-	-	-	2.21
28.00	1	25	1.34	1.54	30	1	-	0	-	-	-	1.44
29.00	1	25	1.82	2.02	30	1	-	0	-	-	-	1.90
29.00	1	30	1.50	1.71	25	1	-	0	-	-	-	1.64
30.00	1	30	1.04	1.26	25	1	-	0	-	-	-	1.19
30.00	1	25	2.28	2.71	30	1	-	0	-	-	-	2.47
31.00	1	30	2.93	3.36	25	1	-	0	-	-	-	3.13
31.00	1	30	0.70	0.91	25	1	-	0	-	-	-	0.83
32.00	1	30	0.50	0.60	25	1	-	0	-	-	-	0.57
32.00	1	25	3.69	4.13	55	2	-	0	-	-	-	3.89
33.00	1	25	4.51	4.92	30	1	-	0	-	-	-	4.70
33.00	1	30	0.30	0.40	25	1	-	0	-	-	-	0.37
34.00	1	30	0.17	0.28	25	1	-	0	-	-	-	0.23
34.00	1	25	5.37	5.78	30	1	-	0	-	-	-	5.57
35.00	1	30	0.08	0.19	25	1	-	0	-	-	-	0.14
35.00	1	25	6.29	6.73	55	2	-	0	-	-	-	6.48
17.00	2	55	0.01	0.15	25	1	-	0	-	-	-	0.05
17.00	1	30	11.77	12.20	25	1	-	0	-	-	-	12.03
17.50	1	25	11.27	11.70	30	1	-	0	-	-	-	11.53
17.50	1	25	0.03	0.17	55	2	-	0	-	-	-	0.07
18.00	1	25	0.05	0.18	30	1	-	0	-	-	-	0.09
18.00	1	25	10.78	11.22	55	2	-	0	-	-	-	11.04
18.50	1	30	10.30	10.73	25	1	-	0	-	-	-	10.55
18.50	1	25	0.07	0.20	30	1	-	0	-	-	-	0.10
19.00	1	25	0.09	0.22	30	1	-	0	-	-	-	0.13
19.00	1	25	9.81	10.24	30	1	-	0	-	-	-	10.06
19.50	1	25	9.33	9.74	30	1	-	0	-	-	-	9.58
19.50	1	25	0.12	0.24	30	1	-	0	-	-	-	0.16
20.00	1	25	0.17	0.27	30	1	-	0	-	-	-	0.19
20.00	2	55	8.85	9.29	25	1	-	0	-	-	-	9.10
21.00	1	25	7.90	8.31	30	1	-	0	-	-	-	8.16
21.00	1	25	0.23	0.34	30	1	-	0	-	-	-	0.28
22.00	1	25	0.33	0.43	30	1	-	0	-	-	-	0.38
22.00	1	25	6.98	7.42	55	2	-	0	-	-	-	7.23
23.00	1	25	6.09	6.53	55	2	-	0	-	-	-	6.35
23.00	1	25	0.47	0.56	30	1	-	0	-	-	-	0.53
24.00	1	25	0.59	0.77	30	1	-	0	-	-	-	0.70
24.00	1	25	5.22	5.63	30	1	-	0	-	-	-	5.50
25.00	1	25	4.45	4.82	30	1	-	0	-	-	-	4.70
25.00	1	25	0.80	0.98	30	1	-	0	-	-	-	0.92
26.00	1	25	1.08	1.25	30	1	-	0	-	-	-	1.20
26.00	1	25	3.68	4.07	30	1	-	0	-	-	-	3.96
27.00	1	25	3.00	3.41	30	1	-	0	-	-	-	3.25
27.00	1	25	1.41	1.57	30	1	-	0	-	-	-	1.50
28.00	1	7	1.86	1.99	30	1	-	0	-	-	-	1.90
28.00	1	25	2.39	2.79	30	1	-	0	-	-	-	2.65
29.00	1	25	1.97	2.20	30	1	-	0	-	-	-	2.09
29.00	1	25	2.20	2.59	30	1	-	0	-	-	-	2.35
30.00	1	25	2.73	3.14	30	1	-	0	-	-	-	2.91
30.00	2	55	1.51	1.75	25	1	-	0	-	-	-	1.65
31.00	1	25	1.13	1.37	55	2	-	0	-	-	-	1.29
31.00	1	25	3.34	3.78	55	2	-	0	-	-	-	3.56
32.00	1	25	4.06	4.49	30	1	-	0	-	-	-	4.25
32.00	1	30	0.84	1.06	25	1	-	0	-	-	-	0.98
33.00	1	30	0.59	0.82	25	1	-	0	-	-	-	0.74
33.00	1	25	4.82	5.26	55	2	-	0	-	-	-	5.01
34.00	2	55	5.63	6.07	25	1	-	0	-	-	-	5.82
34.00	1	30	0.46	0.57	25	1	-	0	-	-	-	0.54
35.00	1	30	0.31	0.43	25	1	-	0	-	-	-	0.38
35.00	1	25	6.48	6.90	30	1	-	0	-	-	-	6.66
18.00	1	25	0.25	0.39	25	1	-	0	-	-	-	0.23
18.00	1	25	10.79	11.23	25	1	-	0	-	-	-	11.05
18.50	1	25	10.31	10.75	25	1	-	0	-	-	-	10.57
18.50	1	25	0.29	0.43	25	1	-	0	-	-	-	0.28
19.00	1	25	0.34	0.48	25	1	-	0	-	-	-	0.33
19.00	1	25	9.83	10.27	25	1	-	0	-	-	-	10.08
19.50	1	25	9.36	9.80	25	1	-	0	-	-	-	9.60
19.50	1	25	0.38	0.52	25	1	-	0	-	-	-	0.38
20.00	1	25	0.46	0.60	25	1	-	0	-	-	-	0.44
20.00	1	25	8.89	9.33	25	1	-	0	-	-	-	9.14
21.00	1	25	7.98	8.42	25	1	-	0	-	-	-	8.22
21.00	1	25	0.54	0.78	25	1	-	0	-	-	-	0.60
22.00	1	25	0.71	0.95	25	1	-	0	-	-	-	0.77
22.00	1	25	7.10	7.54	25	1	-	0	-	-	-	7.34
23.00	1	25	6.26	6.70	25	1	-	0	-	-	-	6.50
23.00	1	25	0.92	1.16	25	1	-	0	-	-	-	0.99
24.00	1	25	1.18	1.42	25	1	-	0	-	-	-	1.24
24.00	1	25	5.45	5.89	25	1	-	0	-	-	-	5.71
25.00	1	25	4.71	5.15	25	1	-	0	-	-	-	4.98
25.00	1	25	1.47	1.71	25	1	-	0	-	-	-	1.55
26.00	1	25	1.80	2.04	25	1	-	0	-	-	-	1.88
26.00	1	25	4.04	4.48	25	1	-	0	-	-	-	4.29
27.00	1	25	3.41	3.85	25	1	-	0	-	-	-	3.68
27.00	1	25	2.09	2.53	25	1	-	0	-	-	-	2.29
28.00	1	25	2.54	2.98	25	1	-	0	-	-	-	2.72
28.00	1	25	2.87	3.31	25	1	-	0	-	-	-	3.09
29.00	1	25	2.36	2.80	25	1	-	0	-	-	-	2.59
29.00	1	25	3.07	3.51	25	1	-	0	-	-	-	3.24
30.00	1	25	2.00	2.24	25	1	-	0	-	-	-	2.16
30.00	1	25	3.63	4.07	25	1	-	0	-	-	-	3.83
31.00	1	25	4.24	4.68	25	1	-	0	-	-	-	4.50
31.00	1	25	1.62	1.86	25	1	-	0	-	-	-	1.82
32.00	1	25	1.30	1.54	25	1	-	0	-	-	-	1.49
32.00	1	25	4.90	5.34	25	1	-	0	-	-	-	5.18
33.00	1	25	5.66	6.10	25	1	-	0	-	-	-	5.94
33.00	1	25	1.03	1.27	25	1	-	0	-	-	-	1.24
34.00	1	25	0.78	1.02	25	1	-	0	-	-	-	1.01
34.00	1	25	6.42	6.86	25	1	-	0	-	-	-	6.70
35.00	1	25	0.60	0.84	25	1	-	0	-	-	-	0.82
35.00	1	25	7.21	7.65	25	1	-	0	-	-	-	7.54
18.00	1	30	0.36	0.51	30	1	-	0	-	-	-	0.26
18.00	1	30	10.86	11.31	30	1	-	0	-	-	-	11.04
18.50	1	30	10.35	10.80	30	1	-	0	-	-	-	10.55
18.50	1	30	0.40	0.55	30	1	-	0	-	-	-	0.31
19.00	1	30	0.45	0.60	30	1	-	0	-	-	-	0.36
19.00	1	30	9.88	10.33	30	1	-	0	-	-	-	10.07
19.50	1	30	9.45	9.90	30	1	-	0	-	-	-	9.59
19.50	1	30	0.51	0.76	30	1	-	0	-	-	-	0.42
20.00	1	30	0.53	0.78	30	1	-	0	-	-	-	0.49
20.00	1	30	8.99	9.44	30	1	-	0	-	-	-	9.12
21.00	1	30	8.10	8.55	30	1	-	0	-	-	-	8.21
21.00	1	30	0.68	0.93	30	1	-	0	-	-	-	0.65
22.00	1	30	0.85	1.10	30	1	-	0	-	-	-	0.85
22.00	1	30	7.23	7.68	30	1	-	0	-	-	-	7.35
23.00	1	30	6.36	6.81	30	1	-	0	-	-	-	6.52
23.00	1	30	1.07	1.32	30	1	-	0	-	-	-	1.08
24.00	1	30	1.32	1.57	30	1	-	0	-	-	-	1.36
24.00	1	30	5.57	6.02	30	1	-	0	-	-	-	5.76
25.00	1	30	4.84	5.29	30	1	-	0	-	-	-	5.04
25.00	1	30	1.61	1.86	30	1	-	0	-	-	-	1.67
26.00	1	30	1.94	2.19	30	1	-	0	-	-	-	2.05
26.00	1	30	4.15	4.60	30	1	-	0	-	-	-	4.39
27.00	1	30	3.52	3.97	30	1	-	0	-	-	-	3.78
27.00	1	30	2.26	2.71	30	1	-	0	-	-	-	2.46
28.00	1	30	2.71	3.16	30	1	-	0	-	-	-	2.93
28.00	1	30	2.97	3.42	30	1	-	0	-	-	-	3.23
29.00	1	30	2.49	2.94	30	1	-	0	-	-	-	2.74
29.00	1	30	3.23	3.68	30	1	-	0	-	-	-	3.45
30.00	1	30	2.06	2.51	30	1	-	0	-	-	-	2.32
30.00	1	30	3.81	4.26	30	1	-	0	-	-	-	4.07
31.00	1	30	4.44	4.89	30	1	-	0	-	-	-	4.74
31.00	1	30	1.79	2.04	30	1	-	0	-	-	-	1.98
32.00	1	30	1.48	1.73	30	1	-	0	-	-	-	1.66
32.00	1	30	5.13	5.58	30	1	-	0	-	-	-	5.45
33.00	1	30	5.85	6.30	30	1	-	0	-	-	-	6.21
33.00	1	30	1.20	1.45	30	1	-	0	-	-	-	1.40
34.00	1	30	0.97	1.22	30	1	-	0	-	-	-	1.17
34.00	1	30	6.61	7.06	30	1	-	0	-	-	-	6.99
35.00	1	30	0.78	1.03	30	1	-	0	-	-	-	0.96
35.00	1	30	7.41	7.86	30	1	-	0	-	-	-	7.82
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

NATURGY ENERGY GROUP, S.A.

LINKS

PRESS RELEASES