VIDRALA

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
96.0000	+0.3000	+0.31	95.7000	96.4000	95.8000	95.7000	08/08/2025	10:18:20

OPTIONS 8/08/2025 10:25:22
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.
66.00	1	5	29.14	31.14	5	1	-	0	-	-	-	29.73
66.00	-	-	-	0.20	5	1	-	0	-	-	-	-
68.00	-	-	-	0.20	5	1	-	0	-	-	-	-
68.00	1	5	27.15	29.15	5	1	-	0	-	-	-	27.73
70.00	1	5	25.15	27.15	5	1	-	0	-	-	-	25.73
70.00	-	-	-	0.20	5	1	-	0	-	-	-	-
72.00	1	5	23.15	25.15	5	1	-	0	-	-	-	23.73
72.00	-	-	-	0.20	5	1	-	0	-	-	-	-
74.00	-	-	-	0.20	5	1	-	0	-	-	-	-
74.00	1	5	21.15	23.15	5	1	-	0	-	-	-	21.73
76.00	1	5	19.15	21.15	5	1	-	0	-	-	-	19.73
76.00	-	-	-	0.20	5	1	-	0	-	-	-	-
78.00	-	-	-	0.20	5	1	-	0	-	-	-	-
78.00	1	5	17.15	19.15	5	1	-	0	-	-	-	17.73
80.00	1	5	15.15	17.15	5	1	-	0	-	-	-	15.73
80.00	-	-	-	0.20	5	1	-	0	-	-	-	-
82.00	-	-	-	0.20	5	1	-	0	-	-	-	-
82.00	1	5	13.16	15.16	5	1	-	0	-	-	-	13.74
84.00	1	5	11.16	13.16	5	1	-	0	-	-	-	11.74
84.00	-	-	-	0.20	5	1	-	0	-	-	-	-
86.00	-	-	-	0.20	5	1	-	0	-	-	-	-
86.00	1	5	9.57	10.77	5	1	-	0	-	-	-	9.74
88.00	1	5	7.58	8.78	5	1	-	0	-	-	-	7.74
88.00	-	-	-	0.20	5	1	-	0	-	-	-	-
90.00	-	-	-	0.20	5	1	-	0	-	-	-	0.03
90.00	1	5	5.80	6.60	5	1	-	0	-	-	-	5.77
92.00	1	5	3.86	4.66	5	1	-	0	-	-	-	3.87
92.00	-	-	-	0.20	5	1	-	0	-	-	-	0.12
94.00	1	5	0.16	0.36	5	1	-	0	-	-	-	0.43
94.00	1	5	2.17	2.67	5	1	-	0	-	-	-	2.19
98.00	1	5	0.12	0.32	5	1	-	0	-	-	-	0.29
100.00	-	-	-	0.20	5	1	-	0	-	-	-	0.06
100.00	1	5	3.64	4.14	5	1	-	0	-	-	-	4.33
105.00	1	5	8.28	9.48	5	1	-	0	-	-	-	9.30
105.00	-	-	-	0.20	5	1	-	0	-	-	-	-
110.00	-	-	-	0.20	5	1	-	0	-	-	-	-
110.00	1	5	12.88	14.88	5	1	-	0	-	-	-	14.30
115.00	1	5	17.87	19.87	5	1	-	0	-	-	-	19.30
115.00	-	-	-	0.20	5	1	-	0	-	-	-	-
120.00	-	-	-	0.20	5	1	-	0	-	-	-	-
120.00	1	5	22.87	24.87	5	1	-	0	-	-	-	24.30
125.00	1	5	27.87	29.87	5	1	-	0	-	-	-	29.30
125.00	-	-	-	0.20	5	1	-	0	-	-	-	-
56.00	-	-	-	0.20	5	1	-	0	-	-	-	-
56.00	1	5	39.28	41.28	5	1	-	0	-	-	-	39.83
58.00	1	5	37.28	39.28	5	1	-	0	-	-	-	37.84
58.00	-	-	-	0.20	5	1	-	0	-	-	-	-
60.00	-	-	-	0.20	5	1	-	0	-	-	-	-
60.00	1	5	35.29	37.29	5	1	-	0	-	-	-	35.84
62.00	1	5	33.30	35.30	5	1	-	0	-	-	-	33.84
62.00	-	-	-	0.20	5	1	-	0	-	-	-	-
64.00	-	-	-	0.20	5	1	-	0	-	-	-	-
64.00	1	5	31.31	33.31	5	1	-	0	-	-	-	31.85
66.00	1	5	29.32	31.32	5	1	-	0	-	-	-	29.85
66.00	-	-	-	0.20	5	1	-	0	-	-	-	-
68.00	-	-	-	0.20	5	1	-	0	-	-	-	-
68.00	1	5	27.33	29.33	5	1	-	0	-	-	-	27.86
70.00	1	5	25.34	27.34	5	1	-	0	-	-	-	25.86
70.00	-	-	-	0.20	5	1	-	0	-	-	-	-
72.00	1	5	23.36	25.36	5	1	-	0	-	-	-	23.87
72.00	-	-	-	0.20	5	1	-	0	-	-	-	-
74.00	-	-	-	0.20	5	1	-	0	-	-	-	-
74.00	1	5	21.38	23.38	5	1	-	0	-	-	-	21.88
76.00	1	5	19.40	21.40	5	1	-	0	-	-	-	19.89
76.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
78.00	-	-	-	0.20	5	1	-	0	-	-	-	0.02
78.00	1	5	17.43	19.43	5	1	-	0	-	-	-	17.90
80.00	1	5	15.47	17.47	5	1	-	0	-	-	-	15.92
80.00	1	5	0.03	0.23	5	1	-	0	-	-	-	0.03
82.00	1	5	13.51	15.51	5	1	-	0	-	-	-	13.96
84.00	1	5	11.56	13.56	5	1	-	0	-	-	-	12.01
86.00	1	5	10.01	12.01	5	1	-	0	-	-	-	10.11
88.00	1	5	8.13	9.33	5	1	-	0	-	-	-	8.26
90.00	1	5	6.50	7.30	5	1	-	0	-	-	-	6.50
92.00	1	5	4.79	5.59	5	1	-	0	-	-	-	4.88
94.00	1	5	3.40	3.90	5	1	-	0	-	-	-	3.42
94.00	1	5	1.14	1.44	5	1	-	0	-	-	-	1.49
96.00	1	5	2.12	2.62	5	1	-	0	-	-	-	2.24
98.00	1	5	1.24	1.54	5	1	-	0	-	-	-	1.40
98.00	1	5	2.78	3.28	5	1	-	0	-	-	-	3.47
100.00	1	5	3.99	4.79	5	1	-	0	-	-	-	4.89
105.00	1	5	8.28	9.48	5	1	-	0	-	-	-	9.32
105.00	-	-	-	0.20	5	1	-	0	-	-	-	0.13
110.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
110.00	1	5	12.88	14.88	5	1	-	0	-	-	-	14.30
115.00	1	5	17.87	19.87	5	1	-	0	-	-	-	19.30
115.00	-	-	-	0.20	5	1	-	0	-	-	-	-
120.00	-	-	-	0.20	5	1	-	0	-	-	-	-
120.00	1	5	22.87	24.87	5	1	-	0	-	-	-	24.30
125.00	1	5	27.87	29.87	5	1	-	0	-	-	-	29.30
125.00	-	-	-	0.20	5	1	-	0	-	-	-	-
130.00	-	-	-	0.20	5	1	-	0	-	-	-	-
130.00	1	5	32.87	34.87	5	1	-	0	-	-	-	34.30
135.00	1	5	37.87	39.87	5	1	-	0	-	-	-	39.30
135.00	-	-	-	0.20	5	1	-	0	-	-	-	-
66.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
66.00	1	5	29.48	31.48	5	1	-	0	-	-	-	29.96
68.00	1	5	27.50	29.50	5	1	-	0	-	-	-	27.97
68.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
70.00	-	-	-	0.20	5	1	-	0	-	-	-	0.02
70.00	1	5	25.53	27.53	5	1	-	0	-	-	-	25.99
72.00	1	5	23.56	25.56	5	1	-	0	-	-	-	24.00
72.00	1	5	0.01	0.21	5	1	-	0	-	-	-	0.03
74.00	1	5	21.59	23.59	5	1	-	0	-	-	-	22.03
76.00	1	5	19.63	21.63	5	1	-	0	-	-	-	20.06
78.00	1	5	17.68	19.68	5	1	-	0	-	-	-	18.11
80.00	1	5	15.73	17.73	5	1	-	0	-	-	-	16.17
82.00	1	5	13.80	15.80	5	1	-	0	-	-	-	14.26
84.00	1	5	11.88	13.88	5	1	-	0	-	-	-	12.38
86.00	1	5	10.01	12.01	5	1	-	0	-	-	-	10.54
88.00	1	5	8.58	9.78	5	1	-	0	-	-	-	8.79
90.00	1	5	7.04	7.84	5	1	-	0	-	-	-	7.13
92.00	1	5	5.43	6.23	5	1	-	0	-	-	-	5.58
94.00	1	5	3.97	4.77	5	1	-	0	-	-	-	4.17
96.00	1	5	2.88	3.38	5	1	-	0	-	-	-	2.96
96.00	1	5	2.36	2.86	5	1	-	0	-	-	-	2.89
98.00	1	5	3.35	3.85	5	1	-	0	-	-	-	4.00
100.00	1	5	4.45	5.25	5	1	-	0	-	-	-	5.33
105.00	1	5	8.35	9.55	5	1	-	0	-	-	-	9.45
110.00	1	5	12.88	14.88	5	1	-	0	-	-	-	14.30
110.00	-	-	-	0.20	5	1	-	0	-	-	-	0.08
115.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
115.00	1	5	17.87	19.87	5	1	-	0	-	-	-	19.30
120.00	1	5	22.87	24.87	5	1	-	0	-	-	-	24.30
120.00	-	-	-	0.20	5	1	-	0	-	-	-	-
125.00	-	-	-	0.20	5	1	-	0	-	-	-	-
125.00	1	5	27.87	29.87	5	1	-	0	-	-	-	29.30
50.00	-	-	-	0.20	5	1	-	0	-	-	-	-
50.00	1	5	45.61	47.61	5	1	-	0	-	-	-	46.06
52.00	1	5	43.64	45.64	5	1	-	0	-	-	-	44.08
52.00	-	-	-	0.20	5	1	-	0	-	-	-	-
54.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
54.00	1	5	41.66	43.66	5	1	-	0	-	-	-	42.10
56.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
56.00	1	5	39.69	41.69	5	1	-	0	-	-	-	40.12
58.00	1	5	37.72	39.72	5	1	-	0	-	-	-	38.14
58.00	-	-	-	0.20	5	1	-	0	-	-	-	0.02
60.00	1	5	35.76	37.76	5	1	-	0	-	-	-	36.16
62.00	1	5	33.79	35.79	5	1	-	0	-	-	-	34.19
64.00	1	5	31.83	33.83	5	1	-	0	-	-	-	32.22
66.00	1	5	29.88	31.88	5	1	-	0	-	-	-	30.26
68.00	1	5	27.93	29.93	5	1	-	0	-	-	-	28.31
70.00	1	5	25.98	27.98	5	1	-	0	-	-	-	26.37
72.00	1	5	24.04	26.04	5	1	-	0	-	-	-	24.43
74.00	1	5	22.11	24.11	5	1	-	0	-	-	-	22.53
76.00	1	5	20.18	22.18	5	1	-	0	-	-	-	20.62
78.00	1	5	18.28	20.28	5	1	-	0	-	-	-	18.76
80.00	1	5	16.39	18.39	5	1	-	0	-	-	-	16.92
82.00	1	5	14.54	16.54	5	1	-	0	-	-	-	15.12
84.00	1	5	12.72	14.72	5	1	-	0	-	-	-	13.37
86.00	1	5	10.97	12.97	5	1	-	0	-	-	-	11.67
88.00	1	5	9.69	10.89	5	1	-	0	-	-	-	10.04
90.00	1	5	8.10	9.30	5	1	-	0	-	-	-	8.49
92.00	1	5	6.82	7.62	5	1	-	0	-	-	-	7.02
92.00	1	5	2.11	2.61	5	1	-	0	-	-	-	2.45
94.00	1	5	2.76	3.26	5	1	-	0	-	-	-	3.10
94.00	1	5	5.48	6.28	5	1	-	0	-	-	-	5.70
96.00	1	5	4.28	5.08	5	1	-	0	-	-	-	4.48
96.00	1	5	3.56	4.06	5	1	-	0	-	-	-	3.88
98.00	1	5	4.38	5.18	5	1	-	0	-	-	-	4.96
98.00	1	5	3.39	3.89	5	1	-	0	-	-	-	3.56
100.00	1	5	2.51	3.01	5	1	-	0	-	-	-	2.77
100.00	1	5	5.52	6.32	5	1	-	0	-	-	-	6.20
105.00	1	5	8.88	10.08	5	1	-	0	-	-	-	9.91
110.00	1	5	12.92	14.92	5	1	-	0	-	-	-	14.36
115.00	1	5	17.87	19.87	5	1	-	0	-	-	-	19.30
120.00	1	5	22.87	24.87	5	1	-	0	-	-	-	24.30
120.00	-	-	-	0.20	5	1	-	0	-	-	-	0.06
125.00	-	-	-	0.20	5	1	-	0	-	-	-	0.02
125.00	1	5	27.87	29.87	5	1	-	0	-	-	-	29.30
130.00	1	5	32.87	34.87	5	1	-	0	-	-	-	34.30
130.00	-	-	-	0.20	5	1	-	0	-	-	-	-
135.00	-	-	-	0.20	5	1	-	0	-	-	-	-
135.00	1	5	37.87	39.87	5	1	-	0	-	-	-	39.30
56.00	1	5	39.96	41.96	5	1	-	0	-	-	-	40.28
58.00	1	5	38.01	40.01	5	1	-	0	-	-	-	38.32
60.00	1	5	36.06	38.06	5	1	-	0	-	-	-	36.36
62.00	1	5	34.11	36.11	5	1	-	0	-	-	-	34.41
64.00	1	5	32.17	34.17	5	1	-	0	-	-	-	32.47
66.00	1	5	30.24	32.24	5	1	-	0	-	-	-	30.53
68.00	1	5	28.31	30.31	5	1	-	0	-	-	-	28.62
70.00	1	5	26.39	28.39	5	1	-	0	-	-	-	26.72
72.00	1	5	24.48	26.48	5	1	-	0	-	-	-	24.84
74.00	1	5	22.59	24.59	5	1	-	0	-	-	-	22.99
76.00	1	5	20.72	22.72	5	1	-	0	-	-	-	21.15
78.00	1	5	18.87	20.87	5	1	-	0	-	-	-	19.38
80.00	1	5	17.06	19.06	5	1	-	0	-	-	-	17.62
82.00	1	5	15.30	17.30	5	1	-	0	-	-	-	15.92
84.00	1	5	13.59	15.59	5	1	-	0	-	-	-	14.28
86.00	1	5	11.95	13.95	5	1	-	0	-	-	-	12.66
88.00	1	5	10.39	12.39	5	1	-	0	-	-	-	11.18
90.00	1	5	9.31	10.51	5	1	-	0	-	-	-	9.70
92.00	1	5	7.94	9.14	5	1	-	0	-	-	-	8.37
94.00	1	5	6.88	7.68	5	1	-	0	-	-	-	7.08
94.00	1	5	4.14	4.94	5	1	-	0	-	-	-	4.57
96.00	1	5	5.01	5.81	5	1	-	0	-	-	-	5.46
96.00	1	5	5.73	6.53	5	1	-	0	-	-	-	5.94
98.00	1	5	4.70	5.50	5	1	-	0	-	-	-	5.00
98.00	1	5	5.99	6.79	5	1	-	0	-	-	-	6.53
100.00	1	5	7.10	7.90	5	1	-	0	-	-	-	7.77
100.00	1	5	3.80	4.60	5	1	-	0	-	-	-	4.18
105.00	1	5	10.01	12.01	5	1	-	0	-	-	-	11.24
110.00	1	5	13.63	15.63	5	1	-	0	-	-	-	15.25
115.00	1	5	18.02	20.02	5	1	-	0	-	-	-	19.70
120.00	1	5	22.87	24.87	5	1	-	0	-	-	-	24.38
125.00	1	5	27.87	29.87	5	1	-	0	-	-	-	29.30
130.00	1	5	32.87	34.87	5	1	-	0	-	-	-	34.30
135.00	1	5	37.87	39.87	5	1	-	0	-	-	-	39.30
135.00	-	-	-	0.20	5	1	-	0	-	-	-	0.03
50.00	1	5	45.88	47.88	5	1	-	0	-	-	-	46.19
52.00	1	5	43.93	45.93	5	1	-	0	-	-	-	44.22
54.00	1	5	41.98	43.98	5	1	-	0	-	-	-	42.26
56.00	1	5	40.03	42.03	5	1	-	0	-	-	-	40.29
58.00	1	5	38.09	40.09	5	1	-	0	-	-	-	38.34
60.00	1	5	36.16	38.16	5	1	-	0	-	-	-	36.40
62.00	1	5	34.23	36.23	5	1	-	0	-	-	-	34.47
64.00	1	5	32.31	34.31	5	1	-	0	-	-	-	32.55
66.00	1	5	30.39	32.39	5	1	-	0	-	-	-	30.66
68.00	1	5	28.49	30.49	5	1	-	0	-	-	-	28.78
70.00	1	5	26.61	28.61	5	1	-	0	-	-	-	26.94
72.00	1	5	24.74	26.74	5	1	-	0	-	-	-	25.12
74.00	1	5	22.90	24.90	5	1	-	0	-	-	-	23.34
76.00	1	5	21.09	23.09	5	1	-	0	-	-	-	21.61
78.00	1	5	19.32	21.32	5	1	-	0	-	-	-	19.88
80.00	1	5	17.60	19.60	5	1	-	0	-	-	-	18.25
82.00	1	5	15.93	17.93	5	1	-	0	-	-	-	16.67
84.00	1	5	14.32	16.32	5	1	-	0	-	-	-	15.09
86.00	1	5	12.78	14.78	5	1	-	0	-	-	-	13.66
88.00	1	5	11.32	13.32	5	1	-	0	-	-	-	12.24
90.00	1	5	10.01	12.01	5	1	-	0	-	-	-	10.88
92.00	1	5	9.06	10.26	5	1	-	0	-	-	-	9.67
92.00	1	5	4.27	5.07	5	1	-	0	-	-	-	5.07
94.00	1	5	5.06	5.86	5	1	-	0	-	-	-	5.84
94.00	1	5	7.87	9.07	5	1	-	0	-	-	-	8.44
96.00	1	5	6.96	7.76	5	1	-	0	-	-	-	7.38
96.00	1	5	5.95	6.75	5	1	-	0	-	-	-	6.78
98.00	1	5	6.94	7.74	5	1	-	0	-	-	-	7.86
98.00	1	5	5.96	6.76	5	1	-	0	-	-	-	6.48
100.00	1	5	5.04	5.84	5	1	-	0	-	-	-	5.60
100.00	1	5	7.82	9.02	5	1	-	0	-	-	-	9.02
105.00	1	5	10.55	12.55	5	1	-	0	-	-	-	12.35
110.00	1	5	14.23	16.23	5	1	-	0	-	-	-	16.15
115.00	1	5	18.38	20.38	5	1	-	0	-	-	-	20.32
120.00	1	5	22.94	24.94	5	1	-	0	-	-	-	24.79
125.00	1	5	27.87	29.87	5	1	-	0	-	-	-	29.45
130.00	1	5	32.87	34.87	5	1	-	0	-	-	-	34.30
135.00	1	5	37.87	39.87	5	1	-	0	-	-	-	39.30
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

VIDRALA

LINKS

PRESS RELEASES