PHARMAMAR

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
82.8500	+2.0500	+2.54	80.8000	82.9000	80.0500	80.8000	20/05/2025	14:53:46

OPTIONS 20/05/2025 14:58:19
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.
21.00	1	5	60.55	63.05	5	1	-	0	-	-	-	59.84
21.00	-	-	-	0.30	5	1	-	0	-	-	-	-
22.00	-	-	-	0.30	5	1	-	0	-	-	-	-
22.00	1	5	59.55	62.05	5	1	-	0	-	-	-	58.84
23.00	1	5	58.55	61.05	5	1	-	0	-	-	-	57.84
23.00	-	-	-	0.30	5	1	-	0	-	-	-	-
24.00	-	-	-	0.30	5	1	-	0	-	-	-	-
24.00	1	5	57.56	60.06	5	1	-	0	-	-	-	56.85
25.00	1	5	56.56	59.06	5	1	-	0	-	-	-	55.85
25.00	-	-	-	0.30	5	1	-	0	-	-	-	-
26.00	-	-	-	0.30	5	1	-	0	-	-	-	-
26.00	1	5	55.57	58.07	5	1	-	0	-	-	-	54.85
27.00	1	5	54.58	57.08	5	1	-	0	-	-	-	53.85
27.00	-	-	-	0.30	5	1	-	0	-	-	-	-
28.00	-	-	-	0.30	5	1	-	0	-	-	-	-
28.00	1	5	53.58	56.08	5	1	-	0	-	-	-	52.85
29.00	1	5	52.59	55.09	5	1	-	0	-	-	-	51.86
29.00	-	-	-	0.30	5	1	-	0	-	-	-	-
30.00	-	-	-	0.30	5	1	-	0	-	-	-	-
30.00	1	5	51.60	54.10	5	1	-	0	-	-	-	50.86
31.00	1	5	50.60	53.10	5	1	-	0	-	-	-	49.86
31.00	-	-	-	0.30	5	1	-	0	-	-	-	-
32.00	-	-	-	0.30	5	1	-	0	-	-	-	-
32.00	1	5	49.61	52.11	5	1	-	0	-	-	-	48.86
33.00	1	5	48.62	51.12	5	1	-	0	-	-	-	47.87
33.00	-	-	-	0.30	5	1	-	0	-	-	-	-
34.00	-	-	-	0.30	5	1	-	0	-	-	-	-
34.00	1	5	47.63	50.13	5	1	-	0	-	-	-	46.87
35.00	1	5	46.64	49.14	5	1	-	0	-	-	-	45.87
35.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
36.00	1	5	45.65	48.15	5	1	-	0	-	-	-	44.88
36.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
37.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
37.00	1	5	44.66	47.16	5	1	-	0	-	-	-	43.88
38.00	1	5	43.67	46.17	5	1	-	0	-	-	-	42.89
38.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
39.00	-	-	-	0.30	5	1	-	0	-	-	-	0.01
39.00	1	5	42.68	45.18	5	1	-	0	-	-	-	41.89
40.00	1	5	41.70	44.20	5	1	-	0	-	-	-	40.90
40.00	-	-	-	0.30	5	1	-	0	-	-	-	0.02
41.00	-	-	-	0.30	5	1	-	0	-	-	-	0.02
41.00	1	5	40.71	43.21	5	1	-	0	-	-	-	39.91
42.00	1	5	39.72	42.22	5	1	-	0	-	-	-	38.92
42.00	1	5	0.01	0.31	5	1	-	0	-	-	-	0.02
43.00	1	5	0.02	0.32	5	1	-	0	-	-	-	0.03
43.00	1	5	38.74	41.24	5	1	-	0	-	-	-	37.93
44.00	1	5	37.76	40.26	5	1	-	0	-	-	-	36.94
44.00	1	5	0.03	0.33	5	1	-	0	-	-	-	0.04
45.00	1	5	0.05	0.35	5	1	-	0	-	-	-	0.04
45.00	1	5	36.77	39.27	5	1	-	0	-	-	-	35.95
46.00	1	5	35.79	38.29	5	1	-	0	-	-	-	34.97
46.00	1	5	0.06	0.36	5	1	-	0	-	-	-	0.05
47.00	1	5	0.08	0.38	5	1	-	0	-	-	-	0.06
47.00	1	5	34.81	37.31	5	1	-	0	-	-	-	33.98
48.00	1	5	33.83	36.33	5	1	-	0	-	-	-	33.00
48.00	1	5	0.10	0.40	5	1	-	0	-	-	-	0.08
49.00	1	5	0.11	0.41	5	1	-	0	-	-	-	0.09
49.00	1	5	32.85	35.35	5	1	-	0	-	-	-	32.02
50.00	1	5	31.87	34.37	5	1	-	0	-	-	-	31.04
50.00	1	5	0.13	0.43	5	1	-	0	-	-	-	0.10
52.00	1	5	0.17	0.47	5	1	-	0	-	-	-	0.14
52.00	1	5	29.91	32.41	5	1	-	0	-	-	-	29.10
54.00	1	5	27.96	30.46	5	1	-	0	-	-	-	27.16
54.00	1	5	0.21	0.51	5	1	-	0	-	-	-	0.20
56.00	1	5	0.26	0.56	5	1	-	0	-	-	-	0.25
56.00	1	5	26.01	28.51	5	1	-	0	-	-	-	25.26
58.00	1	5	24.06	26.56	5	1	-	0	-	-	-	23.37
58.00	1	5	0.31	0.61	5	1	-	0	-	-	-	0.35
60.00	1	5	0.37	0.67	5	1	-	0	-	-	-	0.44
60.00	1	5	22.13	24.63	5	1	-	0	-	-	-	21.50
62.00	1	5	20.21	22.71	5	1	-	0	-	-	-	19.67
62.00	1	5	0.44	0.74	5	1	-	0	-	-	-	0.58
64.00	1	5	0.54	0.84	5	1	-	0	-	-	-	0.74
64.00	1	5	18.31	20.81	5	1	-	0	-	-	-	17.84
66.00	1	5	16.44	18.94	5	1	-	0	-	-	-	16.10
66.00	1	5	0.66	0.96	5	1	-	0	-	-	-	0.94
68.00	1	5	0.83	1.13	5	1	-	0	-	-	-	1.20
68.00	1	5	14.61	17.11	5	1	-	0	-	-	-	14.37
70.00	1	5	12.84	15.34	5	1	-	0	-	-	-	12.72
70.00	1	5	1.01	1.41	5	1	-	0	-	-	-	1.48
72.00	1	5	1.30	1.70	5	1	-	0	-	-	-	1.87
72.00	1	5	11.14	13.64	5	1	-	0	-	-	-	11.12
74.00	1	5	9.96	11.56	5	1	-	0	-	-	-	9.60
74.00	1	5	1.66	2.00	3	3	-	0	-	-	-	2.28
76.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.83
76.00	1	5	8.41	10.01	5	1	-	0	-	-	-	8.16
78.00	1	5	7.21	8.31	5	1	-	0	-	-	-	6.81
78.00	1	5	2.50	3.20	5	1	-	0	-	-	-	3.44
80.00	1	5	3.17	3.87	5	1	-	0	-	-	-	4.19
80.00	1	5	5.88	6.98	5	1	-	0	-	-	-	5.56
82.00	1	5	4.71	5.81	5	1	-	0	-	-	-	4.52
82.00	1	5	3.79	4.89	5	1	-	0	-	-	-	5.14
84.00	1	5	4.79	5.89	5	1	-	0	-	-	-	6.22
84.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.61
86.00	1	5	3.09	3.79	5	1	-	0	-	-	-	2.87
86.00	1	5	5.97	7.07	5	1	-	0	-	-	-	7.51
88.00	1	5	7.30	8.40	5	1	-	0	-	-	-	8.89
88.00	1	5	2.42	3.12	5	1	-	0	-	-	-	2.19
90.00	1	5	2.01	2.71	5	1	-	0	-	-	-	1.69
90.00	1	5	8.50	10.10	5	1	-	0	-	-	-	10.38
92.00	1	5	10.01	12.51	5	1	-	0	-	-	-	12.02
92.00	1	5	1.57	1.97	5	1	-	0	-	-	-	1.24
94.00	1	5	1.19	1.59	5	1	-	0	-	-	-	0.90
94.00	1	5	11.22	13.72	5	1	-	0	-	-	-	13.72
96.00	1	5	12.91	15.41	5	1	-	0	-	-	-	15.50
96.00	1	5	0.94	1.24	5	1	-	0	-	-	-	0.64
98.00	1	5	0.69	0.99	5	1	-	0	-	-	-	0.42
98.00	1	5	14.67	17.17	5	1	-	0	-	-	-	17.37
100.00	1	5	16.49	18.99	5	1	-	0	-	-	-	19.27
100.00	1	5	0.51	0.81	5	1	-	0	-	-	-	0.29
105.00	1	5	0.22	0.52	5	1	-	0	-	-	-	0.09
105.00	1	5	21.20	23.70	5	1	-	0	-	-	-	24.20
110.00	1	5	26.07	28.57	5	1	-	0	-	-	-	29.20
110.00	1	5	0.08	0.38	5	1	-	0	-	-	-	0.02
115.00	-	-	-	0.30	5	1	-	0	-	-	-	-
115.00	1	5	31.02	33.52	5	1	-	0	-	-	-	34.20
120.00	1	5	35.99	38.49	5	1	-	0	-	-	-	39.20
120.00	-	-	-	0.30	5	1	-	0	-	-	-	-
125.00	-	-	-	0.30	5	1	-	0	-	-	-	-
125.00	1	5	40.99	43.49	5	1	-	0	-	-	-	44.20
130.00	1	5	45.98	48.48	5	1	-	0	-	-	-	49.20
130.00	-	-	-	0.30	5	1	-	0	-	-	-	-
135.00	-	-	-	0.30	5	1	-	0	-	-	-	-
135.00	1	5	50.98	53.48	5	1	-	0	-	-	-	54.20
52.00	1	5	0.49	0.79	5	1	-	0	-	-	-	0.63
52.00	1	5	30.08	32.58	5	1	-	0	-	-	-	29.40
54.00	1	5	28.15	30.65	5	1	-	0	-	-	-	27.53
54.00	1	5	0.57	0.87	5	1	-	0	-	-	-	0.79
56.00	1	5	0.66	0.96	5	1	-	0	-	-	-	0.95
56.00	1	5	26.22	28.72	5	1	-	0	-	-	-	25.68
58.00	1	5	24.31	26.81	5	1	-	0	-	-	-	23.85
58.00	1	5	0.77	1.07	5	1	-	0	-	-	-	1.11
60.00	1	5	0.90	1.20	5	1	-	0	-	-	-	1.34
60.00	1	5	22.43	24.93	5	1	-	0	-	-	-	22.06
62.00	1	5	20.57	23.07	5	1	-	0	-	-	-	20.31
62.00	1	5	1.03	1.43	5	1	-	0	-	-	-	1.59
64.00	1	5	1.24	1.64	5	1	-	0	-	-	-	1.84
64.00	1	5	18.75	21.25	5	1	-	0	-	-	-	18.56
66.00	1	5	16.98	19.48	5	1	-	0	-	-	-	16.89
66.00	1	5	1.51	1.91	5	1	-	0	-	-	-	2.18
68.00	1	5	1.83	2.23	5	1	-	0	-	-	-	2.55
68.00	1	5	15.26	17.76	5	1	-	0	-	-	-	15.26
70.00	1	5	13.60	16.10	5	1	-	0	-	-	-	13.64
70.00	1	5	2.06	2.76	5	1	-	0	-	-	-	2.92
72.00	1	5	2.50	3.20	5	1	-	0	-	-	-	3.43
72.00	1	5	12.01	14.51	5	1	-	0	-	-	-	12.13
74.00	1	5	10.49	12.99	5	1	-	0	-	-	-	10.65
74.00	1	5	3.02	3.72	5	1	-	0	-	-	-	3.95
76.00	1	5	3.61	4.31	5	1	-	0	-	-	-	4.53
76.00	1	5	9.51	11.11	5	1	-	0	-	-	-	9.24
78.00	1	5	8.17	9.77	5	1	-	0	-	-	-	7.94
78.00	1	5	4.10	5.20	5	1	-	0	-	-	-	5.24
80.00	1	5	4.90	6.00	5	1	-	0	-	-	-	5.95
80.00	1	5	7.20	8.30	5	1	-	0	-	-	-	6.64
82.00	1	5	6.11	7.21	5	1	-	0	-	-	-	5.69
82.00	1	5	5.83	6.93	5	1	-	0	-	-	-	7.01
84.00	1	5	6.89	7.99	5	1	-	0	-	-	-	8.18
84.00	1	5	5.15	6.25	5	1	-	0	-	-	-	4.86
86.00	1	5	4.33	5.43	5	1	-	0	-	-	-	4.16
86.00	1	5	7.82	9.42	5	1	-	0	-	-	-	9.52
88.00	1	5	9.12	10.72	5	1	-	0	-	-	-	10.90
88.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.53
90.00	1	5	3.21	3.91	5	1	-	0	-	-	-	2.95
90.00	1	5	10.06	12.56	5	1	-	0	-	-	-	12.37
92.00	1	5	11.54	14.04	5	1	-	0	-	-	-	13.93
92.00	1	5	2.68	3.38	5	1	-	0	-	-	-	2.51
94.00	1	5	2.23	2.93	5	1	-	0	-	-	-	2.08
94.00	1	5	13.09	15.59	5	1	-	0	-	-	-	15.51
96.00	1	5	14.70	17.20	5	1	-	0	-	-	-	17.22
96.00	1	5	1.98	2.38	5	1	-	0	-	-	-	1.74
98.00	1	5	1.64	2.04	5	1	-	0	-	-	-	1.45
98.00	1	5	16.36	18.86	5	1	-	0	-	-	-	18.93
100.00	1	5	18.06	20.56	5	1	-	0	-	-	-	20.71
100.00	1	5	1.34	1.74	5	1	-	0	-	-	-	1.16
105.00	1	5	0.84	1.14	5	1	-	0	-	-	-	0.71
105.00	1	5	22.52	25.02	5	1	-	0	-	-	-	25.29
56.00	1	5	0.95	1.25	5	1	-	0	-	-	-	1.47
56.00	1	5	26.44	28.94	5	1	-	0	-	-	-	26.11
58.00	1	5	24.57	27.07	5	1	-	0	-	-	-	24.36
58.00	1	5	1.06	1.46	5	1	-	0	-	-	-	1.73
60.00	1	5	1.25	1.65	5	1	-	0	-	-	-	1.99
60.00	1	5	22.74	25.24	5	1	-	0	-	-	-	22.61
62.00	1	5	20.94	23.44	5	1	-	0	-	-	-	20.92
62.00	1	5	1.49	1.89	5	1	-	0	-	-	-	2.26
64.00	1	5	1.77	2.17	5	1	-	0	-	-	-	2.65
64.00	1	5	19.19	21.69	5	1	-	0	-	-	-	19.29
66.00	1	5	17.49	19.99	5	1	-	0	-	-	-	17.66
66.00	1	5	2.01	2.71	5	1	-	0	-	-	-	3.03
68.00	1	5	2.34	3.04	5	1	-	0	-	-	-	3.40
68.00	1	5	15.85	18.35	5	1	-	0	-	-	-	16.05
70.00	1	5	14.27	16.77	5	1	-	0	-	-	-	14.58
70.00	1	5	2.78	3.48	5	1	-	0	-	-	-	3.91
72.00	1	5	3.29	3.99	5	1	-	0	-	-	-	4.44
72.00	1	5	12.76	15.26	5	1	-	0	-	-	-	13.11
74.00	1	5	11.31	13.81	5	1	-	0	-	-	-	11.65
74.00	1	5	3.76	4.86	5	1	-	0	-	-	-	4.96
76.00	1	5	4.31	5.41	5	1	-	0	-	-	-	5.63
76.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.34
78.00	1	5	9.13	10.73	5	1	-	0	-	-	-	9.06
78.00	1	5	5.05	6.15	5	1	-	0	-	-	-	6.34
80.00	1	5	5.88	6.98	5	1	-	0	-	-	-	7.05
80.00	1	5	7.96	9.56	5	1	-	0	-	-	-	7.77
82.00	1	5	7.15	8.25	5	1	-	0	-	-	-	6.84
82.00	1	5	6.82	7.92	5	1	-	0	-	-	-	8.11
84.00	1	5	7.63	9.23	5	1	-	0	-	-	-	9.26
84.00	1	5	6.20	7.30	5	1	-	0	-	-	-	5.99
86.00	1	5	5.36	6.46	5	1	-	0	-	-	-	5.21
86.00	1	5	8.79	10.39	5	1	-	0	-	-	-	10.50
88.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.86
88.00	1	5	4.62	5.72	5	1	-	0	-	-	-	4.57
90.00	1	5	3.97	5.07	5	1	-	0	-	-	-	3.94
90.00	1	5	10.94	13.44	5	1	-	0	-	-	-	13.22
92.00	1	5	12.37	14.87	5	1	-	0	-	-	-	14.71
92.00	1	5	3.60	4.30	5	1	-	0	-	-	-	3.38
94.00	1	5	3.09	3.79	5	1	-	0	-	-	-	2.93
94.00	1	5	13.86	16.36	5	1	-	0	-	-	-	16.26
96.00	1	5	15.42	17.92	5	1	-	0	-	-	-	17.81
96.00	1	5	2.64	3.34	5	1	-	0	-	-	-	2.48
98.00	1	5	2.25	2.95	5	1	-	0	-	-	-	2.11
98.00	1	5	17.03	19.53	5	1	-	0	-	-	-	19.49
100.00	1	5	18.68	21.18	5	1	-	0	-	-	-	21.19
100.00	1	5	2.01	2.71	5	1	-	0	-	-	-	1.81
105.00	1	5	1.36	1.76	5	1	-	0	-	-	-	1.16
105.00	1	5	22.99	25.49	5	1	-	0	-	-	-	25.61
21.00	-	-	-	0.30	5	1	-	0	-	-	-	0.04
21.00	1	5	60.59	63.09	5	1	-	0	-	-	-	59.84
22.00	1	5	59.60	62.10	5	1	-	0	-	-	-	58.85
22.00	1	5	0.01	0.31	5	1	-	0	-	-	-	0.06
23.00	1	5	0.03	0.33	5	1	-	0	-	-	-	0.07
23.00	1	5	58.62	61.12	5	1	-	0	-	-	-	57.85
24.00	1	5	57.63	60.13	5	1	-	0	-	-	-	56.86
24.00	1	5	0.04	0.34	5	1	-	0	-	-	-	0.08
25.00	1	5	0.06	0.36	5	1	-	0	-	-	-	0.10
25.00	1	5	56.64	59.14	5	1	-	0	-	-	-	55.86
26.00	1	5	55.66	58.16	5	1	-	0	-	-	-	54.87
26.00	1	5	0.08	0.38	5	1	-	0	-	-	-	0.12
27.00	1	5	0.10	0.40	5	1	-	0	-	-	-	0.14
27.00	1	5	54.67	57.17	5	1	-	0	-	-	-	53.88
28.00	1	5	53.69	56.19	5	1	-	0	-	-	-	52.89
28.00	1	5	0.12	0.42	5	1	-	0	-	-	-	0.16
29.00	1	5	0.14	0.44	5	1	-	0	-	-	-	0.18
29.00	1	5	52.71	55.21	5	1	-	0	-	-	-	51.90
30.00	1	5	51.73	54.23	5	1	-	0	-	-	-	50.92
30.00	1	5	0.16	0.46	5	1	-	0	-	-	-	0.20
31.00	1	5	0.18	0.48	5	1	-	0	-	-	-	0.24
31.00	1	5	50.75	53.25	5	1	-	0	-	-	-	49.94
32.00	1	5	49.77	52.27	5	1	-	0	-	-	-	48.96
32.00	1	5	0.21	0.51	5	1	-	0	-	-	-	0.28
33.00	1	5	0.23	0.53	5	1	-	0	-	-	-	0.31
33.00	1	5	48.79	51.29	5	1	-	0	-	-	-	47.99
34.00	1	5	47.81	50.31	5	1	-	0	-	-	-	47.01
34.00	1	5	0.26	0.56	5	1	-	0	-	-	-	0.35
35.00	1	5	0.28	0.58	5	1	-	0	-	-	-	0.38
35.00	1	5	46.83	49.33	5	1	-	0	-	-	-	46.04
36.00	1	5	45.85	48.35	5	1	-	0	-	-	-	45.07
36.00	1	5	0.31	0.61	5	1	-	0	-	-	-	0.42
37.00	1	5	0.34	0.64	5	1	-	0	-	-	-	0.48
37.00	1	5	44.88	47.38	5	1	-	0	-	-	-	44.12
38.00	1	5	43.90	46.40	5	1	-	0	-	-	-	43.17
38.00	1	5	0.36	0.66	5	1	-	0	-	-	-	0.54
39.00	1	5	0.39	0.69	5	1	-	0	-	-	-	0.60
39.00	1	5	42.93	45.43	5	1	-	0	-	-	-	42.21
40.00	1	5	41.96	44.46	5	1	-	0	-	-	-	41.26
40.00	1	5	0.42	0.72	5	1	-	0	-	-	-	0.65
41.00	1	5	0.45	0.75	5	1	-	0	-	-	-	0.71
41.00	1	5	40.99	43.49	5	1	-	0	-	-	-	40.31
42.00	1	5	40.02	42.52	5	1	-	0	-	-	-	39.36
42.00	1	5	0.48	0.78	5	1	-	0	-	-	-	0.77
43.00	1	5	0.52	0.82	5	1	-	0	-	-	-	0.82
43.00	1	5	39.05	41.55	5	1	-	0	-	-	-	38.43
44.00	1	5	38.08	40.58	5	1	-	0	-	-	-	37.52
44.00	1	5	0.55	0.85	5	1	-	0	-	-	-	0.91
45.00	1	5	0.59	0.89	5	1	-	0	-	-	-	1.00
45.00	1	5	37.11	39.61	5	1	-	0	-	-	-	36.60
46.00	1	5	36.15	38.65	5	1	-	0	-	-	-	35.69
46.00	1	5	0.63	0.93	5	1	-	0	-	-	-	1.09
47.00	1	5	0.67	0.97	5	1	-	0	-	-	-	1.18
47.00	1	5	35.19	37.69	5	1	-	0	-	-	-	34.77
48.00	1	5	34.23	36.73	5	1	-	0	-	-	-	33.85
48.00	1	5	0.71	1.01	5	1	-	0	-	-	-	1.26
49.00	1	5	0.76	1.06	5	1	-	0	-	-	-	1.35
49.00	1	5	33.27	35.77	5	1	-	0	-	-	-	32.94
50.00	1	5	32.32	34.82	5	1	-	0	-	-	-	32.02
50.00	1	5	0.81	1.11	5	1	-	0	-	-	-	1.44
52.00	1	5	0.93	1.23	5	1	-	0	-	-	-	1.65
52.00	1	5	30.42	32.92	5	1	-	0	-	-	-	30.29
54.00	1	5	28.54	31.04	5	1	-	0	-	-	-	28.55
54.00	1	5	1.02	1.42	5	1	-	0	-	-	-	1.92
56.00	1	5	1.19	1.59	5	1	-	0	-	-	-	2.18
56.00	1	5	26.69	29.19	5	1	-	0	-	-	-	26.81
58.00	1	5	24.87	27.37	5	1	-	0	-	-	-	25.07
58.00	1	5	1.40	1.80	5	1	-	0	-	-	-	2.43
60.00	1	5	1.64	2.04	5	1	-	0	-	-	-	2.74
60.00	1	5	23.09	25.59	5	1	-	0	-	-	-	23.45
62.00	1	5	21.36	23.86	5	1	-	0	-	-	-	21.83
62.00	1	5	1.93	2.33	5	1	-	0	-	-	-	3.12
64.00	1	5	2.11	2.81	5	1	-	0	-	-	-	3.48
64.00	1	5	19.67	22.17	5	1	-	0	-	-	-	20.21
66.00	1	5	18.04	20.54	5	1	-	0	-	-	-	18.58
66.00	1	5	2.50	3.20	5	1	-	0	-	-	-	3.84
68.00	1	5	2.94	3.64	5	1	-	0	-	-	-	4.30
68.00	1	5	16.46	18.96	5	1	-	0	-	-	-	17.10
70.00	1	5	14.95	17.45	5	1	-	0	-	-	-	15.63
70.00	1	5	3.43	4.13	5	1	-	0	-	-	-	4.81
72.00	1	5	3.78	4.88	5	1	-	0	-	-	-	5.31
72.00	1	5	13.50	16.00	5	1	-	0	-	-	-	14.14
74.00	1	5	12.12	14.62	5	1	-	0	-	-	-	12.71
74.00	1	5	4.40	5.50	5	1	-	0	-	-	-	5.84
76.00	1	5	5.09	6.19	5	1	-	0	-	-	-	6.52
76.00	1	5	10.81	13.31	5	1	-	0	-	-	-	11.40
78.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.09
78.00	1	5	5.86	6.96	5	1	-	0	-	-	-	7.19
80.00	1	5	6.72	7.82	5	1	-	0	-	-	-	7.87
80.00	1	5	8.90	10.50	5	1	-	0	-	-	-	8.77
82.00	1	5	7.85	9.45	5	1	-	0	-	-	-	7.82
82.00	1	5	7.51	9.11	5	1	-	0	-	-	-	8.90
84.00	1	5	8.47	10.07	5	1	-	0	-	-	-	10.03
84.00	1	5	7.16	8.26	5	1	-	0	-	-	-	6.97
86.00	1	5	6.30	7.40	5	1	-	0	-	-	-	6.11
86.00	1	5	9.61	11.21	5	1	-	0	-	-	-	11.19
88.00	1	5	10.39	12.89	5	1	-	0	-	-	-	12.54
88.00	1	5	5.53	6.63	5	1	-	0	-	-	-	5.45
90.00	1	5	4.84	5.94	5	1	-	0	-	-	-	4.81
90.00	1	5	11.70	14.20	5	1	-	0	-	-	-	13.88
92.00	1	5	13.08	15.58	5	1	-	0	-	-	-	15.25
92.00	1	5	4.23	5.33	5	1	-	0	-	-	-	4.16
94.00	1	5	3.76	4.86	5	1	-	0	-	-	-	3.66
94.00	1	5	14.53	17.03	5	1	-	0	-	-	-	16.78
96.00	1	5	16.04	18.54	5	1	-	0	-	-	-	18.32
96.00	1	5	3.38	4.08	5	1	-	0	-	-	-	3.19
98.00	1	5	2.95	3.65	5	1	-	0	-	-	-	2.73
98.00	1	5	17.61	20.11	5	1	-	0	-	-	-	19.87
100.00	1	5	19.22	21.72	5	1	-	0	-	-	-	21.56
100.00	1	5	2.55	3.25	5	1	-	0	-	-	-	2.35
105.00	1	5	1.90	2.30	5	1	-	0	-	-	-	1.56
105.00	1	5	23.43	25.93	5	1	-	0	-	-	-	25.84
110.00	1	5	27.85	30.35	5	1	-	0	-	-	-	30.37
110.00	1	5	1.31	1.71	5	1	-	0	-	-	-	1.04
115.00	1	5	0.94	1.24	5	1	-	0	-	-	-	0.65
115.00	1	5	32.45	34.95	5	1	-	0	-	-	-	35.08
120.00	1	5	37.16	39.66	5	1	-	0	-	-	-	39.90
120.00	1	5	0.64	0.94	5	1	-	0	-	-	-	0.39
21.00	1	5	60.69	63.19	5	1	-	0	-	-	-	59.84
21.00	1	5	0.20	0.50	5	1	-	0	-	-	-	0.12
22.00	1	5	0.23	0.53	5	1	-	0	-	-	-	0.15
22.00	1	5	59.71	62.21	5	1	-	0	-	-	-	58.85
23.00	1	5	58.74	61.24	5	1	-	0	-	-	-	57.86
23.00	1	5	0.26	0.56	5	1	-	0	-	-	-	0.17
24.00	1	5	0.29	0.59	5	1	-	0	-	-	-	0.20
24.00	1	5	57.76	60.26	5	1	-	0	-	-	-	56.86
25.00	1	5	56.79	59.29	5	1	-	0	-	-	-	55.88
25.00	1	5	0.32	0.62	5	1	-	0	-	-	-	0.24
26.00	1	5	0.35	0.65	5	1	-	0	-	-	-	0.28
26.00	1	5	55.81	58.31	5	1	-	0	-	-	-	54.90
27.00	1	5	54.84	57.34	5	1	-	0	-	-	-	53.93
27.00	1	5	0.38	0.68	5	1	-	0	-	-	-	0.32
28.00	1	5	0.41	0.71	5	1	-	0	-	-	-	0.36
28.00	1	5	53.87	56.37	5	1	-	0	-	-	-	52.95
29.00	1	5	52.90	55.40	5	1	-	0	-	-	-	51.97
29.00	1	5	0.45	0.75	5	1	-	0	-	-	-	0.41
30.00	1	5	0.48	0.78	5	1	-	0	-	-	-	0.45
30.00	1	5	51.94	54.44	5	1	-	0	-	-	-	51.02
31.00	1	5	50.97	53.47	5	1	-	0	-	-	-	50.08
31.00	1	5	0.51	0.81	5	1	-	0	-	-	-	0.51
32.00	1	5	0.55	0.85	5	1	-	0	-	-	-	0.58
32.00	1	5	50.00	52.50	5	1	-	0	-	-	-	49.13
33.00	1	5	49.04	51.54	5	1	-	0	-	-	-	48.18
33.00	1	5	0.58	0.88	5	1	-	0	-	-	-	0.65
34.00	1	5	0.62	0.92	5	1	-	0	-	-	-	0.72
34.00	1	5	48.07	50.57	5	1	-	0	-	-	-	47.25
35.00	1	5	47.11	49.61	5	1	-	0	-	-	-	46.32
35.00	1	5	0.66	0.96	5	1	-	0	-	-	-	0.78
36.00	1	5	46.15	48.65	5	1	-	0	-	-	-	45.39
36.00	1	5	0.69	0.99	5	1	-	0	-	-	-	0.85
37.00	1	5	0.73	1.03	5	1	-	0	-	-	-	0.91
37.00	1	5	45.19	47.69	5	1	-	0	-	-	-	44.47
38.00	1	5	44.23	46.73	5	1	-	0	-	-	-	43.57
38.00	1	5	0.77	1.07	5	1	-	0	-	-	-	1.01
39.00	1	5	0.82	1.12	5	1	-	0	-	-	-	1.11
39.00	1	5	43.27	45.77	5	1	-	0	-	-	-	42.67
40.00	1	5	42.32	44.82	5	1	-	0	-	-	-	41.78
40.00	1	5	0.86	1.16	5	1	-	0	-	-	-	1.22
41.00	1	5	0.91	1.21	5	1	-	0	-	-	-	1.32
41.00	1	5	41.37	43.87	5	1	-	0	-	-	-	40.89
42.00	1	5	40.42	42.92	5	1	-	0	-	-	-	40.00
42.00	1	5	0.96	1.26	5	1	-	0	-	-	-	1.42
43.00	1	5	1.01	1.41	5	1	-	0	-	-	-	1.52
43.00	1	5	39.47	41.97	5	1	-	0	-	-	-	39.11
44.00	1	5	38.53	41.03	5	1	-	0	-	-	-	38.22
44.00	1	5	1.03	1.43	5	1	-	0	-	-	-	1.62
45.00	1	5	1.09	1.49	5	1	-	0	-	-	-	1.71
45.00	1	5	37.59	40.09	5	1	-	0	-	-	-	37.33
46.00	1	5	36.66	39.16	5	1	-	0	-	-	-	36.49
46.00	1	5	1.15	1.55	5	1	-	0	-	-	-	1.84
47.00	1	5	1.23	1.63	5	1	-	0	-	-	-	1.99
47.00	1	5	35.73	38.23	5	1	-	0	-	-	-	35.66
48.00	1	5	34.81	37.31	5	1	-	0	-	-	-	34.82
48.00	1	5	1.30	1.70	5	1	-	0	-	-	-	2.14
49.00	1	5	1.39	1.79	5	1	-	0	-	-	-	2.28
49.00	1	5	33.89	36.39	5	1	-	0	-	-	-	33.98
50.00	1	5	32.98	35.48	5	1	-	0	-	-	-	33.13
50.00	1	5	1.48	1.88	5	1	-	0	-	-	-	2.43
52.00	1	5	1.69	2.09	5	1	-	0	-	-	-	2.71
52.00	1	5	31.19	33.69	5	1	-	0	-	-	-	31.44
54.00	1	5	29.43	31.93	5	1	-	0	-	-	-	29.76
54.00	1	5	1.93	2.33	5	1	-	0	-	-	-	3.00
56.00	1	5	2.06	2.76	5	1	-	0	-	-	-	3.38
56.00	1	5	27.71	30.21	5	1	-	0	-	-	-	28.20
58.00	1	5	26.03	28.53	5	1	-	0	-	-	-	26.63
58.00	1	5	2.38	3.08	5	1	-	0	-	-	-	3.79
60.00	1	5	2.74	3.44	5	1	-	0	-	-	-	4.18
60.00	1	5	24.40	26.90	5	1	-	0	-	-	-	25.05
62.00	1	5	22.81	25.31	5	1	-	0	-	-	-	23.46
62.00	1	5	3.14	3.84	5	1	-	0	-	-	-	4.57
64.00	1	5	3.59	4.29	5	1	-	0	-	-	-	5.01
64.00	1	5	21.28	23.78	5	1	-	0	-	-	-	21.95
66.00	1	5	19.79	22.29	5	1	-	0	-	-	-	20.52
66.00	1	5	3.88	4.98	5	1	-	0	-	-	-	5.55
68.00	1	5	4.42	5.52	5	1	-	0	-	-	-	6.09
68.00	1	5	18.34	20.84	5	1	-	0	-	-	-	19.08
70.00	1	5	16.95	19.45	5	1	-	0	-	-	-	17.63
70.00	1	5	5.01	6.11	5	1	-	0	-	-	-	6.61
72.00	1	5	5.66	6.76	5	1	-	0	-	-	-	7.14
72.00	1	5	15.61	18.11	5	1	-	0	-	-	-	16.18
74.00	1	5	14.34	16.84	5	1	-	0	-	-	-	14.92
74.00	1	5	6.37	7.47	5	1	-	0	-	-	-	7.84
76.00	1	5	7.14	8.24	5	1	-	0	-	-	-	8.53
76.00	1	5	13.13	15.63	5	1	-	0	-	-	-	13.64
78.00	1	5	11.98	14.48	5	1	-	0	-	-	-	12.35
78.00	1	5	7.72	9.32	5	1	-	0	-	-	-	9.23
80.00	1	5	8.63	10.23	5	1	-	0	-	-	-	9.92
80.00	1	5	10.90	13.40	5	1	-	0	-	-	-	11.05
82.00	1	5	10.01	12.51	5	1	-	0	-	-	-	10.15
82.00	1	5	9.62	11.22	5	1	-	0	-	-	-	11.00
84.00	1	5	10.22	12.72	5	1	-	0	-	-	-	12.20
84.00	1	5	9.42	11.02	5	1	-	0	-	-	-	9.37
86.00	1	5	8.56	10.16	5	1	-	0	-	-	-	8.60
86.00	1	5	11.35	13.85	5	1	-	0	-	-	-	13.41
88.00	1	5	12.55	15.05	5	1	-	0	-	-	-	14.66
88.00	1	5	7.77	9.37	5	1	-	0	-	-	-	7.83
90.00	1	5	7.30	8.40	5	1	-	0	-	-	-	7.25
90.00	1	5	13.82	16.32	5	1	-	0	-	-	-	16.07
92.00	1	5	15.14	17.64	5	1	-	0	-	-	-	17.48
92.00	1	5	6.63	7.73	5	1	-	0	-	-	-	6.68
94.00	1	5	6.02	7.12	5	1	-	0	-	-	-	6.10
94.00	1	5	16.53	19.03	5	1	-	0	-	-	-	18.90
96.00	1	5	17.96	20.46	5	1	-	0	-	-	-	20.33
96.00	1	5	5.46	6.56	5	1	-	0	-	-	-	5.52
98.00	1	5	4.95	6.05	5	1	-	0	-	-	-	5.08
98.00	1	5	19.45	21.95	5	1	-	0	-	-	-	21.92
100.00	1	5	20.98	23.48	5	1	-	0	-	-	-	23.51
100.00	1	5	4.47	5.57	5	1	-	0	-	-	-	4.68
105.00	1	5	3.66	4.36	5	1	-	0	-	-	-	3.68
105.00	1	5	24.97	27.47	5	1	-	0	-	-	-	27.52
110.00	1	5	29.16	31.66	5	1	-	0	-	-	-	31.85
110.00	1	5	2.84	3.54	5	1	-	0	-	-	-	2.95
115.00	1	5	2.18	2.88	5	1	-	0	-	-	-	2.30
115.00	1	5	33.52	36.02	5	1	-	0	-	-	-	36.23
120.00	1	5	38.02	40.52	5	1	-	0	-	-	-	40.84
120.00	1	5	1.81	2.21	5	1	-	0	-	-	-	1.83
21.00	1	5	60.83	63.33	5	1	-	0	-	-	-	59.85
21.00	1	5	0.43	0.73	5	1	-	0	-	-	-	0.19
22.00	1	5	0.47	0.77	5	1	-	0	-	-	-	0.23
22.00	1	5	59.87	62.37	5	1	-	0	-	-	-	58.87
23.00	1	5	58.91	61.41	5	1	-	0	-	-	-	57.89
23.00	1	5	0.51	0.81	5	1	-	0	-	-	-	0.28
24.00	1	5	0.55	0.85	5	1	-	0	-	-	-	0.33
24.00	1	5	57.95	60.45	5	1	-	0	-	-	-	56.91
25.00	1	5	56.99	59.49	5	1	-	0	-	-	-	55.95
25.00	1	5	0.59	0.89	5	1	-	0	-	-	-	0.38
26.00	1	5	56.03	58.53	5	1	-	0	-	-	-	54.99
27.00	1	5	55.07	57.57	5	1	-	0	-	-	-	54.03
28.00	1	5	54.12	56.62	5	1	-	0	-	-	-	53.09
29.00	1	5	53.17	55.67	5	1	-	0	-	-	-	52.17
30.00	1	5	52.22	54.72	5	1	-	0	-	-	-	51.25
31.00	1	5	51.27	53.77	5	1	-	0	-	-	-	50.33
32.00	1	5	50.32	52.82	5	1	-	0	-	-	-	49.41
33.00	1	5	49.37	51.87	5	1	-	0	-	-	-	48.49
34.00	1	5	48.43	50.93	5	1	-	0	-	-	-	47.61
35.00	1	5	47.49	49.99	5	1	-	0	-	-	-	46.74
35.00	1	5	1.02	1.42	5	1	-	0	-	-	-	1.14
36.00	1	5	46.56	49.06	5	1	-	0	-	-	-	45.87
36.00	1	5	1.08	1.48	5	1	-	0	-	-	-	1.25
37.00	1	5	1.14	1.54	5	1	-	0	-	-	-	1.37
37.00	1	5	45.63	48.13	5	1	-	0	-	-	-	45.00
38.00	1	5	44.70	47.20	5	1	-	0	-	-	-	44.13
38.00	1	5	1.21	1.61	5	1	-	0	-	-	-	1.49
39.00	1	5	1.28	1.68	5	1	-	0	-	-	-	1.60
39.00	1	5	43.78	46.28	5	1	-	0	-	-	-	43.26
40.00	1	5	42.86	45.36	5	1	-	0	-	-	-	42.39
40.00	1	5	1.36	1.76	5	1	-	0	-	-	-	1.71
41.00	1	5	41.95	44.45	5	1	-	0	-	-	-	41.52
41.00	1	5	1.44	1.84	5	1	-	0	-	-	-	1.83
42.00	1	5	41.04	43.54	5	1	-	0	-	-	-	40.68
43.00	1	5	40.14	42.64	5	1	-	0	-	-	-	39.87
44.00	1	5	39.25	41.75	5	1	-	0	-	-	-	39.05
45.00	1	5	38.36	40.86	5	1	-	0	-	-	-	38.24
46.00	1	5	37.49	39.99	5	1	-	0	-	-	-	37.42
47.00	1	5	36.62	39.12	5	1	-	0	-	-	-	36.60
47.00	1	5	2.01	2.71	5	1	-	0	-	-	-	2.79
48.00	1	5	2.05	2.75	5	1	-	0	-	-	-	2.95
48.00	1	5	35.76	38.26	5	1	-	0	-	-	-	35.78
49.00	1	5	34.91	37.41	5	1	-	0	-	-	-	34.95
49.00	1	5	2.19	2.89	5	1	-	0	-	-	-	3.11
50.00	1	5	2.34	3.04	5	1	-	0	-	-	-	3.27
50.00	1	5	34.07	36.57	5	1	-	0	-	-	-	34.13
52.00	1	5	32.42	34.92	5	1	-	0	-	-	-	32.59
52.00	1	5	2.66	3.36	5	1	-	0	-	-	-	3.67
54.00	1	5	3.02	3.72	5	1	-	0	-	-	-	4.13
54.00	1	5	30.80	33.30	5	1	-	0	-	-	-	31.08
56.00	1	5	29.23	31.73	5	1	-	0	-	-	-	29.56
56.00	1	5	3.42	4.12	5	1	-	0	-	-	-	4.58
58.00	1	5	3.76	4.86	5	1	-	0	-	-	-	5.02
58.00	1	5	27.69	30.19	5	1	-	0	-	-	-	28.03
60.00	1	5	26.19	28.69	5	1	-	0	-	-	-	26.50
60.00	1	5	4.13	5.23	5	1	-	0	-	-	-	5.46
62.00	1	5	4.65	5.75	5	1	-	0	-	-	-	6.02
62.00	1	5	24.73	27.23	5	1	-	0	-	-	-	25.10
64.00	1	5	23.31	25.81	5	1	-	0	-	-	-	23.73
64.00	1	5	5.20	6.30	5	1	-	0	-	-	-	6.61
66.00	1	5	5.79	6.89	5	1	-	0	-	-	-	7.20
66.00	1	5	21.94	24.44	5	1	-	0	-	-	-	22.35
68.00	1	5	20.61	23.11	5	1	-	0	-	-	-	20.97
68.00	1	5	6.44	7.54	5	1	-	0	-	-	-	7.79
70.00	1	5	7.12	8.22	5	1	-	0	-	-	-	8.37
70.00	1	5	19.32	21.82	5	1	-	0	-	-	-	19.57
72.00	1	5	18.08	20.58	5	1	-	0	-	-	-	18.33
72.00	1	5	7.61	9.21	5	1	-	0	-	-	-	9.09
74.00	1	5	8.40	10.00	5	1	-	0	-	-	-	9.85
74.00	1	5	16.90	19.40	5	1	-	0	-	-	-	17.12
76.00	1	5	15.77	18.27	5	1	-	0	-	-	-	15.91
76.00	1	5	9.24	10.84	5	1	-	0	-	-	-	10.61
78.00	1	5	10.01	12.51	5	1	-	0	-	-	-	11.35
78.00	1	5	14.69	17.19	5	1	-	0	-	-	-	14.68
80.00	1	5	13.67	16.17	5	1	-	0	-	-	-	13.44
80.00	1	5	10.64	13.14	5	1	-	0	-	-	-	12.11
82.00	1	5	11.66	14.16	5	1	-	0	-	-	-	13.19
82.00	1	5	12.71	15.21	5	1	-	0	-	-	-	12.55
84.00	1	5	11.80	14.30	5	1	-	0	-	-	-	11.73
84.00	1	5	12.73	15.23	5	1	-	0	-	-	-	14.35
86.00	1	5	13.87	16.37	5	1	-	0	-	-	-	15.51
86.00	1	5	10.96	13.46	5	1	-	0	-	-	-	10.92
88.00	1	5	10.17	12.67	5	1	-	0	-	-	-	10.10
88.00	1	5	15.06	17.56	5	1	-	0	-	-	-	16.68
90.00	1	5	16.30	18.80	5	1	-	0	-	-	-	17.93
90.00	1	5	9.88	11.48	5	1	-	0	-	-	-	9.33
92.00	1	5	9.19	10.79	5	1	-	0	-	-	-	8.72
92.00	1	5	17.59	20.09	5	1	-	0	-	-	-	19.29
94.00	1	5	18.93	21.43	5	1	-	0	-	-	-	20.66
94.00	1	5	8.55	10.15	5	1	-	0	-	-	-	8.10
96.00	1	5	7.95	9.55	5	1	-	0	-	-	-	7.49
96.00	1	5	20.32	22.82	5	1	-	0	-	-	-	22.03
98.00	1	5	21.74	24.24	5	1	-	0	-	-	-	23.41
98.00	1	5	7.51	9.11	5	1	-	0	-	-	-	6.86
100.00	1	5	7.12	8.22	5	1	-	0	-	-	-	6.28
100.00	1	5	23.21	25.71	5	1	-	0	-	-	-	24.86
105.00	1	5	27.02	29.52	5	1	-	0	-	-	-	28.73
105.00	1	5	5.95	7.05	5	1	-	0	-	-	-	5.18
110.00	1	5	4.97	6.07	5	1	-	0	-	-	-	4.06
110.00	1	5	31.02	33.52	5	1	-	0	-	-	-	32.69
115.00	1	5	35.18	37.68	5	1	-	0	-	-	-	36.94
115.00	1	5	4.14	5.24	5	1	-	0	-	-	-	3.31
120.00	1	5	3.63	4.33	5	1	-	0	-	-	-	2.55
120.00	1	5	39.47	41.97	5	1	-	0	-	-	-	41.24
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

03/06/2024 / BME
BME launches new derivative contracts on PUIG shares

MORE PRESS RELEASES

SEARCH

PHARMAMAR

LINKS

PRESS RELEASES