PHARMAMAR

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
82.3500	+0.2000	+0.24	82.1500	82.6500	81.9000	82.1500	11/07/2025	10:09:09

OPTIONS 11/07/2025 10:14:22
AmericanEuropeanCash-settled European
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
54.00	1	5	27.18	29.68	5	1	-	0	-	-	-	28.17
62.00	1	5	19.21	21.71	5	1	-	0	-	-	-	20.18
64.00	1	5	17.22	19.72	5	1	-	0	-	-	-	18.18
66.00	1	5	15.23	17.73	5	1	-	0	-	-	-	16.19
68.00	1	5	13.25	15.75	5	1	-	0	-	-	-	14.20
70.00	1	5	11.28	13.78	5	1	-	0	-	-	-	12.22
72.00	1	5	9.76	11.36	5	1	-	0	-	-	-	10.27
76.00	1	5	6.14	7.24	5	1	-	0	-	-	-	6.54
78.00	1	5	4.33	5.43	5	1	-	0	-	-	-	4.86
88.00	1	5	5.25	6.35	5	1	-	0	-	-	-	6.09
92.00	1	5	8.83	10.43	5	1	-	0	-	-	-	9.86
94.00	1	5	10.36	12.86	5	1	-	0	-	-	-	11.85
96.00	1	5	12.34	14.84	5	1	-	0	-	-	-	13.85
98.00	1	5	14.34	16.84	5	1	-	0	-	-	-	15.85
100.00	1	5	16.33	18.83	5	1	-	0	-	-	-	17.85
105.00	1	5	21.33	23.83	5	1	-	0	-	-	-	22.85
110.00	1	5	26.33	28.83	5	1	-	0	-	-	-	27.85
115.00	1	5	31.33	33.83	5	1	-	0	-	-	-	32.85
56.00	1	5	25.55	28.05	5	1	-	0	-	-	-	26.41
58.00	1	5	23.60	26.10	5	1	-	0	-	-	-	24.47
60.00	1	5	21.65	24.15	5	1	-	0	-	-	-	22.54
62.00	1	5	19.71	22.21	5	1	-	0	-	-	-	20.64
66.00	1	5	15.88	18.38	5	1	-	0	-	-	-	16.93
70.00	1	5	12.20	14.70	5	1	-	0	-	-	-	13.39
72.00	1	5	10.45	12.95	5	1	-	0	-	-	-	11.68
74.00	1	5	9.22	10.82	5	1	-	0	-	-	-	10.08
76.00	1	5	7.64	9.24	5	1	-	0	-	-	-	8.53
78.00	1	5	6.41	7.51	5	1	-	0	-	-	-	7.10
84.00	1	5	4.37	5.47	5	1	-	0	-	-	-	5.14
86.00	1	5	5.58	6.68	5	1	-	0	-	-	-	6.32
88.00	1	5	6.95	8.05	5	1	-	0	-	-	-	7.63
90.00	1	5	8.20	9.80	5	1	-	0	-	-	-	9.12
96.00	1	5	12.83	15.33	5	1	-	0	-	-	-	14.17
98.00	1	5	14.67	17.17	5	1	-	0	-	-	-	16.02
100.00	1	5	16.56	19.06	5	1	-	0	-	-	-	17.92
105.00	1	5	21.41	23.91	5	1	-	0	-	-	-	22.85
115.00	1	5	31.33	33.83	5	1	-	0	-	-	-	32.85
115.00	-	-	-	0.30	5	1	-	0	-	-	-	-
23.00	1	5	58.25	60.75	5	1	-	0	-	-	-	59.24
24.00	1	5	57.26	59.76	5	1	-	0	-	-	-	58.24
25.00	1	5	56.27	58.77	5	1	-	0	-	-	-	57.25
26.00	1	5	55.28	57.78	5	1	-	0	-	-	-	56.25
29.00	1	5	52.32	54.82	5	1	-	0	-	-	-	53.27
31.00	1	5	50.34	52.84	5	1	-	0	-	-	-	51.28
32.00	1	5	49.36	51.86	5	1	-	0	-	-	-	50.29
33.00	1	5	48.37	50.87	5	1	-	0	-	-	-	49.29
34.00	1	5	47.39	49.89	5	1	-	0	-	-	-	48.30
36.00	1	5	45.42	47.92	5	1	-	0	-	-	-	46.32
37.00	1	5	44.44	46.94	5	1	-	0	-	-	-	45.33
38.00	1	5	43.46	45.96	5	1	-	0	-	-	-	44.34
41.00	1	5	40.51	43.01	5	1	-	0	-	-	-	41.39
42.00	1	5	39.54	42.04	5	1	-	0	-	-	-	40.41
45.00	1	5	36.60	39.10	5	1	-	0	-	-	-	37.46
46.00	1	5	35.63	38.13	5	1	-	0	-	-	-	36.50
48.00	1	5	33.68	36.18	5	1	-	0	-	-	-	34.56
49.00	1	5	32.71	35.21	5	1	-	0	-	-	-	33.59
50.00	1	5	31.73	34.23	5	1	-	0	-	-	-	32.63
56.00	1	5	25.93	28.43	5	1	-	0	-	-	-	26.94
58.00	1	5	24.01	26.51	5	1	-	0	-	-	-	25.10
62.00	1	5	20.24	22.74	5	1	-	0	-	-	-	21.45
64.00	1	5	18.40	20.90	5	1	-	0	-	-	-	19.71
68.00	1	5	14.87	17.37	5	1	-	0	-	-	-	16.27
70.00	1	5	13.19	15.69	5	1	-	0	-	-	-	14.67
72.00	1	5	11.57	14.07	5	1	-	0	-	-	-	13.07
72.00	1	1	1.00	-	-	-	-	0	-	-	-	2.43
74.00	1	5	10.03	12.53	5	1	-	0	-	-	-	11.56
80.00	1	5	3.98	5.08	5	1	-	0	-	-	-	4.71
82.00	1	5	5.52	6.62	5	1	-	0	-	-	-	6.18
82.00	1	5	4.85	5.95	5	1	-	0	-	-	-	5.45
84.00	1	5	5.85	6.95	5	1	-	0	-	-	-	6.53
86.00	1	5	7.00	8.10	5	1	-	0	-	-	-	7.66
86.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.41
88.00	1	5	8.01	9.61	5	1	-	0	-	-	-	8.97
90.00	1	5	9.40	11.00	5	1	-	0	-	-	-	10.30
94.00	1	5	11.99	14.49	5	1	-	0	-	-	-	13.32
96.00	1	5	13.63	16.13	5	1	-	0	-	-	-	14.97
100.00	1	5	17.10	19.60	5	1	-	0	-	-	-	18.42
110.00	1	5	26.48	28.98	5	1	-	0	-	-	-	27.87
115.00	1	5	31.38	33.88	5	1	-	0	-	-	-	32.85
120.00	1	5	36.34	38.84	5	1	-	0	-	-	-	37.85
21.00	1	5	60.51	63.01	5	1	-	0	-	-	-	61.35
23.00	1	5	58.57	61.07	5	1	-	0	-	-	-	59.37
24.00	1	5	57.60	60.10	5	1	-	0	-	-	-	58.39
25.00	1	5	56.64	59.14	5	1	-	0	-	-	-	57.41
26.00	1	5	55.67	58.17	5	1	-	0	-	-	-	56.43
29.00	1	5	52.78	55.28	5	1	-	0	-	-	-	53.51
31.00	1	5	50.85	53.35	5	1	-	0	-	-	-	51.56
32.00	1	5	49.89	52.39	5	1	-	0	-	-	-	50.59
33.00	1	5	48.93	51.43	5	1	-	0	-	-	-	49.63
34.00	1	5	47.96	50.46	5	1	-	0	-	-	-	48.68
35.00	1	5	47.00	49.50	5	1	-	0	-	-	-	47.72
39.00	1	5	43.17	45.67	5	1	-	0	-	-	-	43.92
40.00	1	5	42.21	44.71	5	1	-	0	-	-	-	42.99
41.00	1	5	41.25	43.75	5	1	-	0	-	-	-	42.06
42.00	1	5	40.30	42.80	5	1	-	0	-	-	-	41.14
43.00	1	5	39.35	41.85	5	1	-	0	-	-	-	40.21
45.00	1	5	37.45	39.95	5	1	-	0	-	-	-	38.35
46.00	1	5	36.51	39.01	5	1	-	0	-	-	-	37.45
47.00	1	5	35.57	38.07	5	1	-	0	-	-	-	36.56
48.00	1	5	34.63	37.13	5	1	-	0	-	-	-	35.67
49.00	1	5	33.70	36.20	5	1	-	0	-	-	-	34.78
50.00	1	5	32.77	35.27	5	1	-	0	-	-	-	33.88
54.00	1	5	29.13	31.63	5	1	-	0	-	-	-	30.40
60.00	1	5	23.93	26.43	5	1	-	0	-	-	-	25.33
64.00	1	5	20.67	23.17	5	1	-	0	-	-	-	22.23
68.00	1	5	17.60	20.10	5	1	-	0	-	-	-	19.13
70.00	1	5	16.14	18.64	5	1	-	0	-	-	-	17.73
72.00	1	5	14.74	17.24	5	1	-	0	-	-	-	16.33
76.00	1	5	12.12	14.62	5	1	-	0	-	-	-	13.60
78.00	1	5	10.92	13.42	5	1	-	0	-	-	-	12.38
80.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.16
82.00	1	5	9.20	10.80	5	1	-	0	-	-	-	9.93
82.00	1	5	8.21	9.81	5	1	-	0	-	-	-	8.95
84.00	1	5	9.24	10.84	5	1	-	0	-	-	-	10.03
84.00	1	5	8.24	9.84	5	1	-	0	-	-	-	9.02
86.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.14
88.00	1	5	11.09	13.59	5	1	-	0	-	-	-	12.25
94.00	1	5	15.08	17.58	5	1	-	0	-	-	-	16.12
100.00	1	5	19.60	22.10	5	1	-	0	-	-	-	20.50
105.00	1	5	23.66	26.16	5	1	-	0	-	-	-	24.49
115.00	1	5	32.41	34.91	5	1	-	0	-	-	-	33.25
120.00	1	5	37.02	39.52	5	1	-	0	-	-	-	37.98
21.00	1	5	60.80	63.30	5	1	-	0	-	-	-	61.47
22.00	1	5	59.85	62.35	5	1	-	0	-	-	-	60.50
23.00	1	5	58.89	61.39	5	1	-	0	-	-	-	59.53
24.00	1	5	57.94	60.44	5	1	-	0	-	-	-	58.56
27.00	1	5	55.09	57.59	5	1	-	0	-	-	-	55.67
28.00	1	5	54.14	56.64	5	1	-	0	-	-	-	54.72
30.00	1	5	52.25	54.75	5	1	-	0	-	-	-	52.83
31.00	1	5	51.30	53.80	5	1	-	0	-	-	-	51.89
32.00	1	5	50.36	52.86	5	1	-	0	-	-	-	50.94
33.00	1	5	49.41	51.91	5	1	-	0	-	-	-	50.00
35.00	1	5	47.53	50.03	5	1	-	0	-	-	-	48.16
36.00	1	5	46.59	49.09	5	1	-	0	-	-	-	47.25
39.00	1	5	43.79	46.29	5	1	-	0	-	-	-	44.50
40.00	1	5	42.86	45.36	5	1	-	0	-	-	-	43.59
41.00	1	5	41.94	44.44	5	1	-	0	-	-	-	42.72
42.00	1	5	41.02	43.52	5	1	-	0	-	-	-	41.85
43.00	1	5	40.11	42.61	5	1	-	0	-	-	-	40.98
44.00	1	5	39.20	41.70	5	1	-	0	-	-	-	40.11
45.00	1	5	38.30	40.80	5	1	-	0	-	-	-	39.23
47.00	1	5	36.51	39.01	5	1	-	0	-	-	-	37.48
48.00	1	5	35.63	38.13	5	1	-	0	-	-	-	36.65
49.00	1	5	34.76	37.26	5	1	-	0	-	-	-	35.83
50.00	1	5	33.89	36.39	5	1	-	0	-	-	-	35.01
52.00	1	5	32.19	34.69	5	1	-	0	-	-	-	33.37
56.00	1	5	28.89	31.39	5	1	-	0	-	-	-	30.12
58.00	1	5	27.30	29.80	5	1	-	0	-	-	-	28.62
60.00	1	5	25.74	28.24	5	1	-	0	-	-	-	27.12
62.00	1	5	24.23	26.73	5	1	-	0	-	-	-	25.62
64.00	1	5	22.76	25.26	5	1	-	0	-	-	-	24.10
66.00	1	5	21.33	23.83	5	1	-	0	-	-	-	22.75
72.00	1	5	17.32	19.82	5	1	-	0	-	-	-	18.71
74.00	1	5	16.09	18.59	5	1	-	0	-	-	-	17.43
76.00	1	5	14.91	17.41	5	1	-	0	-	-	-	16.28
78.00	1	5	13.79	16.29	5	1	-	0	-	-	-	15.12
80.00	1	5	12.74	15.24	5	1	-	0	-	-	-	13.95
82.00	1	5	11.74	14.24	5	1	-	0	-	-	-	12.77
82.00	1	5	10.42	12.92	5	1	-	0	-	-	-	11.51
86.00	1	5	12.58	15.08	5	1	-	0	-	-	-	13.86
86.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.16
90.00	1	5	14.99	17.49	5	1	-	0	-	-	-	16.25
96.00	1	5	19.01	21.51	5	1	-	0	-	-	-	20.32
100.00	1	5	21.92	24.42	5	1	-	0	-	-	-	23.12
105.00	1	5	25.76	28.26	5	1	-	0	-	-	-	26.99
110.00	1	5	29.81	32.31	5	1	-	0	-	-	-	30.94
115.00	1	5	34.02	36.52	5	1	-	0	-	-	-	35.17
120.00	1	5	38.37	40.87	5	1	-	0	-	-	-	39.49
21.00	1	5	61.03	63.53	5	1	-	0	-	-	-	61.58
22.00	1	5	60.09	62.59	5	1	-	0	-	-	-	60.62
24.00	1	5	58.21	60.71	5	1	-	0	-	-	-	58.70
25.00	1	5	57.27	59.77	5	1	-	0	-	-	-	57.75
26.00	1	5	56.34	58.84	5	1	-	0	-	-	-	56.79
28.00	1	5	54.46	56.96	5	1	-	0	-	-	-	54.92
29.00	1	5	53.53	56.03	5	1	-	0	-	-	-	53.98
30.00	1	5	52.60	55.10	5	1	-	0	-	-	-	53.05
31.00	1	5	51.67	54.17	5	1	-	0	-	-	-	52.11
33.00	1	5	49.82	52.32	5	1	-	0	-	-	-	50.29
35.00	1	5	47.98	50.48	5	1	-	0	-	-	-	48.48
38.00	1	5	45.25	47.75	5	1	-	0	-	-	-	45.78
72.00	1	5	19.27	21.77	5	1	-	0	-	-	-	20.21
74.00	1	5	18.10	20.60	5	1	-	0	-	-	-	19.09
76.00	1	5	16.98	19.48	5	1	-	0	-	-	-	17.99
78.00	1	5	15.92	18.42	5	1	-	0	-	-	-	16.88
78.00	1	5	10.48	12.98	5	1	-	0	-	-	-	11.52
80.00	1	5	11.44	13.94	5	1	-	0	-	-	-	12.38
80.00	1	5	14.91	17.41	5	1	-	0	-	-	-	15.76
82.00	1	5	13.95	16.45	5	1	-	0	-	-	-	14.63
82.00	1	5	12.46	14.96	5	1	-	0	-	-	-	13.25
84.00	1	5	13.53	16.03	5	1	-	0	-	-	-	14.43
86.00	1	5	14.65	17.15	5	1	-	0	-	-	-	15.64
86.00	1	5	12.20	14.70	5	1	-	0	-	-	-	13.07
88.00	1	5	15.83	18.33	5	1	-	0	-	-	-	16.85
88.00	1	5	11.40	13.90	5	1	-	0	-	-	-	12.30
90.00	1	5	17.05	19.55	5	1	-	0	-	-	-	18.06
92.00	1	5	18.32	20.82	5	1	-	0	-	-	-	19.28
92.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.76
94.00	1	5	19.63	22.13	5	1	-	0	-	-	-	20.63
96.00	1	5	20.99	23.49	5	1	-	0	-	-	-	22.05
98.00	1	5	22.38	24.88	5	1	-	0	-	-	-	23.46
100.00	1	5	23.82	26.32	5	1	-	0	-	-	-	24.87
115.00	1	5	35.51	38.01	5	1	-	0	-	-	-	36.46
120.00	1	5	39.70	42.20	5	1	-	0	-	-	-	40.68
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

23/06/2025 / MEFF
BME Extends Trading Hours for IBEX 35® Futures Contracts as of Today

MORE PRESS RELEASES

SEARCH

PHARMAMAR

LINKS

PRESS RELEASES