VISCOFAN, S.A.

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
57.4000	+0.6500	+1.15	56.7500	57.4000	56.8500	56.7500	17/08/2022	16:02:43

FUTURES 17/08/2022 16:05:05
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	57.33	57.77	15	1	-	0	-	-	-	56.75
Total Volume									0

OPTIONS 17/08/2022 16:05:05
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
40.00	-	-	-	0.25	5	1	-	0	-	-	-	-
40.00	1	5	17.00	17.70	5	1	-	0	-	-	-	16.75
41.00	-	-	-	0.25	5	1	-	0	-	-	-	-
41.00	1	5	16.00	16.70	5	1	-	0	-	-	-	15.75
42.00	-	-	-	0.25	5	1	-	0	-	-	-	-
42.00	1	5	15.00	15.70	5	1	-	0	-	-	-	14.75
43.00	-	-	-	0.25	5	1	-	0	-	-	-	-
43.00	1	5	14.00	14.70	5	1	-	0	-	-	-	13.75
44.00	-	-	-	0.14	5	1	-	0	-	-	-	-
44.00	1	5	13.00	13.70	5	1	-	0	-	-	-	12.75
45.00	-	-	-	0.25	5	1	-	0	-	-	-	-
45.00	1	5	12.00	12.70	5	1	-	0	-	-	-	11.75
46.00	-	-	-	0.25	5	1	-	0	-	-	-	-
46.00	1	5	11.00	11.70	5	1	-	0	-	-	-	10.75
47.00	-	-	-	0.25	5	1	-	0	-	-	-	-
47.00	1	5	10.00	10.70	5	1	-	0	-	-	-	9.75
48.00	-	-	-	0.14	5	1	-	0	-	-	-	-
48.00	1	5	9.00	9.70	5	1	-	0	-	-	-	8.75
49.00	-	-	-	0.25	5	1	-	0	-	-	-	-
49.00	1	5	8.00	8.70	5	1	-	0	-	-	-	7.75
50.00	-	-	-	0.25	5	1	-	0	-	-	-	-
50.00	1	5	7.00	7.70	5	1	-	0	-	-	-	6.75
52.00	-	-	-	0.25	5	1	-	0	-	-	-	-
52.00	1	5	5.00	5.70	5	1	-	0	-	-	-	4.75
54.00	-	-	-	0.14	5	1	-	0	-	-	-	-
54.00	1	5	3.00	3.70	5	1	-	0	-	-	-	2.75
56.00	-	-	-	0.16	5	1	-	0	-	-	-	0.11
56.00	1	5	1.22	1.57	5	1	-	0	-	-	-	0.80
58.00	1	5	0.51	0.86	5	1	-	0	-	-	-	1.28
58.00	-	-	-	0.25	5	1	-	0	-	-	-	0.01
60.00	1	5	2.23	2.93	5	1	-	0	-	-	-	3.25
60.00	-	-	-	0.25	5	1	-	0	-	-	-	-
62.00	1	5	4.30	5.00	5	1	-	0	-	-	-	5.25
62.00	-	-	-	0.25	5	1	-	0	-	-	-	-
64.00	1	5	6.30	7.00	5	1	-	0	-	-	-	7.25
64.00	-	-	-	0.25	5	1	-	0	-	-	-	-
66.00	1	5	8.30	9.00	5	1	-	0	-	-	-	9.25
66.00	-	-	-	0.25	5	1	-	0	-	-	-	-
68.00	1	5	10.30	11.00	5	1	-	0	-	-	-	11.25
68.00	-	-	-	0.25	5	1	-	0	-	-	-	-
40.00	-	-	-	0.25	5	1	-	0	-	-	-	-
40.00	1	5	17.01	17.71	5	1	-	0	-	-	-	16.75
41.00	-	-	-	0.25	5	1	-	0	-	-	-	-
41.00	1	5	16.01	16.71	5	1	-	0	-	-	-	15.75
42.00	-	-	-	0.14	5	1	-	0	-	-	-	-
42.00	1	5	15.01	15.71	5	1	-	0	-	-	-	14.75
43.00	-	-	-	0.25	5	1	-	0	-	-	-	-
43.00	1	5	14.02	14.72	5	1	-	0	-	-	-	13.75
44.00	-	-	-	0.25	5	1	-	0	-	-	-	-
44.00	1	5	13.02	13.72	5	1	-	0	-	-	-	12.75
45.00	-	-	-	0.15	5	1	-	0	-	-	-	-
45.00	1	5	12.02	12.72	5	1	-	0	-	-	-	11.75
46.00	-	-	-	0.25	5	1	-	0	-	-	-	-
46.00	1	5	11.03	11.73	5	1	-	0	-	-	-	10.75
47.00	-	-	-	0.25	5	1	-	0	-	-	-	0.01
47.00	1	5	10.04	10.74	5	1	-	0	-	-	-	9.76
48.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.01
48.00	1	5	9.05	9.75	5	1	-	0	-	-	-	8.76
49.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.02
49.00	1	5	8.06	8.76	5	1	-	0	-	-	-	7.77
50.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.04
50.00	1	5	7.07	7.77	5	1	-	0	-	-	-	6.79
52.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.10
52.00	1	5	5.12	5.82	5	1	-	0	-	-	-	4.85
54.00	1	5	0.09	0.34	5	1	-	0	-	-	-	0.28
54.00	1	5	3.22	3.92	5	1	-	0	-	-	-	3.03
56.00	1	5	0.38	0.63	5	1	-	0	-	-	-	0.72
56.00	1	5	1.70	2.05	5	1	-	0	-	-	-	1.47
58.00	1	5	1.10	1.45	5	1	-	0	-	-	-	1.73
58.00	1	5	0.51	0.86	5	1	-	0	-	-	-	0.47
60.00	1	5	2.42	3.12	5	1	-	0	-	-	-	3.33
60.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.08
62.00	1	5	4.24	4.94	5	1	-	0	-	-	-	5.25
62.00	-	-	-	0.25	5	1	-	0	-	-	-	-
64.00	1	5	6.30	7.00	5	1	-	0	-	-	-	7.25
64.00	-	-	-	0.14	5	1	-	0	-	-	-	-
66.00	1	5	8.30	9.00	5	1	-	0	-	-	-	9.25
66.00	-	-	-	0.25	5	1	-	0	-	-	-	-
68.00	1	5	10.30	11.00	5	1	-	0	-	-	-	11.25
68.00	-	-	-	0.25	5	1	-	0	-	-	-	-
70.00	1	5	12.30	13.00	5	1	-	0	-	-	-	13.25
70.00	-	-	-	0.25	5	1	-	0	-	-	-	-
72.00	1	5	14.30	15.00	5	1	-	0	-	-	-	15.25
72.00	-	-	-	0.25	5	1	-	0	-	-	-	-
45.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.07
45.00	1	5	12.14	12.84	5	1	-	0	-	-	-	11.83
46.00	1	5	0.01	0.26	5	1	-	0	-	-	-	0.09
46.00	1	5	11.17	11.87	5	1	-	0	-	-	-	10.86
47.00	1	5	0.03	0.28	5	1	-	0	-	-	-	0.12
47.00	1	5	10.19	10.89	5	1	-	0	-	-	-	9.89
48.00	1	5	0.06	0.31	5	1	-	0	-	-	-	0.17
48.00	1	5	9.22	9.92	5	1	-	0	-	-	-	8.93
49.00	1	5	0.10	0.35	5	1	-	0	-	-	-	0.22
49.00	1	5	8.25	8.95	5	1	-	0	-	-	-	7.98
50.00	1	5	0.14	0.39	5	1	-	0	-	-	-	0.29
50.00	1	5	7.30	8.00	5	1	-	0	-	-	-	7.06
52.00	1	5	0.29	0.54	5	1	-	0	-	-	-	0.50
52.00	1	5	5.51	6.21	5	1	-	0	-	-	-	5.27
54.00	1	5	0.52	0.87	5	1	-	0	-	-	-	0.84
54.00	1	5	3.78	4.48	5	1	-	0	-	-	-	3.61
56.00	1	5	0.99	1.34	5	1	-	0	-	-	-	1.43
56.00	1	5	2.22	2.92	5	1	-	0	-	-	-	2.20
58.00	1	5	1.81	2.16	5	1	-	0	-	-	-	2.37
58.00	1	5	1.20	1.55	5	1	-	0	-	-	-	1.14
60.00	1	5	2.85	3.55	5	1	-	0	-	-	-	3.73
60.00	1	5	0.51	0.86	5	1	-	0	-	-	-	0.50
62.00	1	5	4.45	5.15	5	1	-	0	-	-	-	5.40
62.00	1	5	0.12	0.37	5	1	-	0	-	-	-	0.17
64.00	1	5	6.36	7.06	5	1	-	0	-	-	-	7.28
64.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.04
66.00	1	5	8.31	9.01	5	1	-	0	-	-	-	9.25
66.00	-	-	-	0.25	5	1	-	0	-	-	-	0.01
68.00	1	5	10.30	11.00	5	1	-	0	-	-	-	11.25
68.00	-	-	-	0.25	5	1	-	0	-	-	-	-
40.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.10
40.00	1	5	17.19	17.89	5	1	-	0	-	-	-	16.87
41.00	1	5	0.02	0.27	5	1	-	0	-	-	-	0.12
41.00	1	5	16.21	16.91	5	1	-	0	-	-	-	15.90
42.00	1	5	0.04	0.29	5	1	-	0	-	-	-	0.15
42.00	1	5	15.23	15.93	5	1	-	0	-	-	-	14.92
43.00	1	5	0.07	0.32	5	1	-	0	-	-	-	0.19
43.00	1	5	14.26	14.96	5	1	-	0	-	-	-	13.95
44.00	1	5	0.09	0.34	5	1	-	0	-	-	-	0.23
44.00	1	5	13.28	13.98	5	1	-	0	-	-	-	12.99
45.00	-	-	-	2.00	1	1	-	0	-	-	-	0.28
45.00	1	5	12.31	13.01	5	1	-	0	-	-	-	12.03
45.00	1	5	0.12	0.37	5	1	-	0	-	-	-	0.27
46.00	1	1	0.33	0.41	5	1	-	0	-	-	-	0.34
46.00	1	5	11.35	12.05	5	1	-	0	-	-	-	11.08
47.00	1	5	0.20	0.45	5	1	-	0	-	-	-	0.41
47.00	1	5	10.39	11.09	5	1	-	0	-	-	-	10.15
48.00	1	5	0.26	0.51	5	1	-	0	-	-	-	0.49
48.00	1	5	9.44	10.14	5	1	-	0	-	-	-	9.22
49.00	1	5	0.33	0.58	5	1	-	0	-	-	-	0.60
49.00	1	5	8.50	9.20	5	1	-	0	-	-	-	8.31
50.00	1	1	0.75	-	-	-	-	0	-	-	-	0.72
50.00	1	5	7.58	8.28	5	1	-	0	-	-	-	7.43
52.00	1	5	0.62	0.97	5	1	-	0	-	-	-	1.05
52.00	1	5	5.81	6.51	5	1	-	0	-	-	-	5.72
54.00	1	5	1.00	1.35	5	1	-	0	-	-	-	1.50
54.00	1	5	4.24	4.94	5	1	-	0	-	-	-	4.15
56.00	1	5	1.56	1.91	5	1	-	0	-	-	-	2.12
56.00	1	5	2.78	3.48	5	1	-	0	-	-	-	2.75
58.00	1	5	2.32	3.02	5	1	-	0	-	-	-	3.05
58.00	1	5	1.80	2.15	5	1	-	0	-	-	-	1.68
60.00	1	5	3.46	4.16	5	1	-	0	-	-	-	4.28
60.00	1	5	0.98	1.33	5	1	-	0	-	-	-	0.93
62.00	1	5	5.01	5.71	5	1	-	0	-	-	-	5.77
62.00	1	5	0.47	0.72	5	1	-	0	-	-	-	0.46
64.00	1	5	6.71	7.41	5	1	-	0	-	-	-	7.47
64.00	1	5	0.16	0.41	5	1	-	0	-	-	-	0.19
66.00	1	5	8.56	9.26	5	1	-	0	-	-	-	9.31
66.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.07
68.00	1	5	10.48	11.18	5	1	-	0	-	-	-	11.26
68.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.02
70.00	1	5	12.45	13.15	5	1	-	0	-	-	-	13.25
70.00	-	-	-	0.25	5	1	-	0	-	-	-	-
40.00	1	5	0.18	0.43	5	1	-	0	-	-	-	0.27
40.00	1	5	17.29	17.99	5	1	-	0	-	-	-	16.99
41.00	1	5	0.21	0.46	5	1	-	0	-	-	-	0.32
41.00	1	5	16.32	17.02	5	1	-	0	-	-	-	16.03
42.00	1	5	0.25	0.50	5	1	-	0	-	-	-	0.37
42.00	1	5	15.36	16.06	5	1	-	0	-	-	-	15.07
43.00	1	5	0.29	0.54	5	1	-	0	-	-	-	0.45
43.00	1	5	14.39	15.09	5	1	-	0	-	-	-	14.13
44.00	1	5	0.34	0.59	5	1	-	0	-	-	-	0.52
44.00	1	5	13.43	14.13	5	1	-	0	-	-	-	13.19
45.00	1	5	0.40	0.65	5	1	-	0	-	-	-	0.59
45.00	1	5	12.48	13.18	5	1	-	0	-	-	-	12.25
46.00	1	5	0.47	0.72	5	1	-	0	-	-	-	0.71
46.00	1	5	11.54	12.24	5	1	-	0	-	-	-	11.34
47.00	1	5	0.51	0.86	5	1	-	0	-	-	-	0.82
47.00	1	5	10.61	11.31	5	1	-	0	-	-	-	10.45
48.00	1	5	0.61	0.96	5	1	-	0	-	-	-	0.94
48.00	1	5	9.69	10.39	5	1	-	0	-	-	-	9.55
49.00	1	5	0.73	1.08	5	1	-	0	-	-	-	1.10
49.00	1	5	8.80	9.50	5	1	-	0	-	-	-	8.69
50.00	1	5	0.87	1.22	5	1	-	0	-	-	-	1.27
50.00	1	5	7.92	8.62	5	1	-	0	-	-	-	7.85
52.00	1	5	1.23	1.58	5	1	-	0	-	-	-	1.68
52.00	1	5	6.32	7.02	5	1	-	0	-	-	-	6.23
54.00	1	5	1.73	2.08	5	1	-	0	-	-	-	2.20
54.00	1	5	4.76	5.46	5	1	-	0	-	-	-	4.72
56.00	1	5	2.20	2.90	5	1	-	0	-	-	-	2.90
56.00	1	5	3.42	4.12	5	1	-	0	-	-	-	3.39
58.00	1	5	3.11	3.81	5	1	-	0	-	-	-	3.88
58.00	1	5	2.26	2.96	5	1	-	0	-	-	-	2.34
60.00	1	5	4.32	5.02	5	1	-	0	-	-	-	5.12
60.00	1	5	1.62	1.97	5	1	-	0	-	-	-	1.56
62.00	1	5	5.63	6.33	5	1	-	0	-	-	-	6.55
62.00	1	5	0.95	1.30	5	1	-	0	-	-	-	0.97
64.00	1	5	7.20	7.90	5	1	-	0	-	-	-	8.15
64.00	1	5	0.51	0.86	5	1	-	0	-	-	-	0.56
66.00	1	5	8.93	9.63	5	1	-	0	-	-	-	9.90
66.00	1	5	0.26	0.51	5	1	-	0	-	-	-	0.30
68.00	1	5	10.83	11.53	5	1	-	0	-	-	-	11.76
68.00	1	5	0.08	0.33	5	1	-	0	-	-	-	0.14
70.00	1	5	12.75	13.45	5	1	-	0	-	-	-	13.69
70.00	1	5	0.01	0.25	5	1	-	0	-	-	-	0.06
40.00	1	5	0.37	0.62	5	1	-	0	-	-	-	0.46
40.00	1	5	17.40	18.10	5	1	-	0	-	-	-	17.09
41.00	1	5	0.42	0.67	5	1	-	0	-	-	-	0.53
41.00	1	5	16.44	17.14	5	1	-	0	-	-	-	16.14
42.00	1	5	0.48	0.73	5	1	-	0	-	-	-	0.60
42.00	1	5	15.48	16.18	5	1	-	0	-	-	-	15.20
43.00	1	5	0.51	0.86	5	1	-	0	-	-	-	0.69
43.00	1	5	14.54	15.24	5	1	-	0	-	-	-	14.28
44.00	1	5	0.57	0.92	5	1	-	0	-	-	-	0.80
44.00	1	5	13.60	14.30	5	1	-	0	-	-	-	13.37
45.00	1	5	0.66	1.01	5	1	-	0	-	-	-	0.92
45.00	1	5	12.67	13.37	5	1	-	0	-	-	-	12.46
46.00	1	5	0.77	1.12	5	1	-	0	-	-	-	1.03
46.00	1	5	11.75	12.45	5	1	-	0	-	-	-	11.57
47.00	1	5	0.89	1.24	5	1	-	0	-	-	-	1.19
47.00	1	5	10.85	11.55	5	1	-	0	-	-	-	10.70
48.00	1	5	1.04	1.39	5	1	-	0	-	-	-	1.36
48.00	1	5	9.97	10.67	5	1	-	0	-	-	-	9.85
49.00	1	5	1.19	1.54	5	1	-	0	-	-	-	1.53
49.00	1	5	9.18	9.88	5	1	-	0	-	-	-	9.00
50.00	1	5	1.39	1.74	5	1	-	0	-	-	-	1.74
50.00	1	5	8.34	9.04	5	1	-	0	-	-	-	8.20
52.00	1	5	1.85	2.20	5	1	-	0	-	-	-	2.23
52.00	1	5	6.72	7.42	5	1	-	0	-	-	-	6.63
54.00	1	5	2.28	2.98	5	1	-	0	-	-	-	2.87
54.00	1	5	5.26	5.96	5	1	-	0	-	-	-	5.19
56.00	1	5	3.04	3.74	5	1	-	0	-	-	-	3.64
56.00	1	5	3.96	4.66	5	1	-	0	-	-	-	3.90
58.00	1	5	3.93	4.63	5	1	-	0	-	-	-	4.68
58.00	1	5	2.82	3.52	5	1	-	0	-	-	-	2.85
60.00	1	5	5.06	5.76	5	1	-	0	-	-	-	5.97
60.00	1	5	2.01	2.69	5	1	-	0	-	-	-	2.04
62.00	1	5	6.39	7.09	5	1	-	0	-	-	-	7.43
62.00	1	5	1.41	1.76	5	1	-	0	-	-	-	1.41
64.00	1	5	7.94	8.64	5	1	-	0	-	-	-	9.05
64.00	1	5	0.88	1.23	5	1	-	0	-	-	-	0.92
66.00	1	5	9.58	10.28	5	1	-	0	-	-	-	10.79
66.00	1	5	0.51	0.86	5	1	-	0	-	-	-	0.58
68.00	1	5	11.33	12.03	5	1	-	0	-	-	-	12.63
68.00	1	5	0.26	0.51	5	1	-	0	-	-	-	0.34
70.00	1	5	13.17	13.87	5	1	-	0	-	-	-	14.53
70.00	1	5	0.09	0.34	5	1	-	0	-	-	-	0.18
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

VISCOFAN, S.A.

LINKS

PRESS RELEASES