Financial Derivatives
MEFFPower
MEFFREPO
Rules & Regulations
Technology
About us
Products
Market Data
Meff Trade Entry
Settlement Website
Software & Installation
New Members
Clearing & Settlement
Energy Regulation
MEFFPower Memos
About MEFFREPO
Market Data
Procedures
How to become a Member
Market Regulations
Rules & Regulations
Listed contract codes
MEFF CCP – FAQ
CPSS – IOSCO Compliance
Glossary
Connection alternatives
Developers
MEFF Technology
Members & Participants
News and Publications
Regulators and Supervisors
Financial Derivatives
Products
Futures
IBEX 35®
Mini IBEX 35®
10 Year Bond
On Spanish Stocks
On European Stocks
IBEX 35® Div Impact
Stock Dividend Futures
Options
IBEX 35®
On Stocks. American Style
On Stocks. European Style
About IBEX 35® Index
Market Data
Market Prices
Bulletin
Statistics
Monthly Summary
Daily, Annual
File Downloads
File Specifications
Download
Cross Trades
Adjustments
Fees
Market Warnings
Calculators
Option Calculator
Strategy Calculator
Margin Calculator
Home
/
Financial Derivatives
/
Market Data
/
Market Prices >
BBVA
See Chart
SPOT
Last
Diff.
Diff.(%)
Refer.
High
Low
Prev.
Date
Hour
7.4070
-0.0330
-0.44
7.4400
7.4500
7.2840
7.4400
17/05/2013
Close
FUTURES
17/05/2013
Expiration
Type
Bid
Ask
Last
Vol.
Open
High
Low
Prev.
Hour
Vol.
Price
Price
Vol.
21 Jun 2013
Physical
10
7.25
-
-
7.35
115
7.34
7.38
7.31
7.44
20:15
20 Sep 2013
Physical
10
7.14
-
-
-
0
-
-
-
7.35
20:15
Total Volume
115
AMERICAN OPTIONS
17/05/2013
CALL
Expiration
Strike
PUT
Hour
Vol.
Last
Bid
Ask
Bid
Ask
Last
Vol.
Hour
Vol.
Price
Price
Vol.
Vol.
Price
Price
Vol.
20:15
5
0.39
-
-
-
-
17 May 2013 - 6.97
-
-
-
-
-
-
20:15
70
0.18
-
-
-
-
17 May 2013 - 7.21
-
-
-
-
-
-
20:15
20
0.01
-
-
-
-
17 May 2013 - 7.45
-
-
-
-
-
-
-
-
-
-
-
-
21 Jun 2013 - 6.24
-
-
-
-
0.03
5
20:15
-
-
-
-
-
-
21 Jun 2013 - 6.48
-
-
0.10
100
-
0
20:15
-
-
-
-
-
-
21 Jun 2013 - 6.73
100
0.02
0.09
25
-
0
20:15
-
-
-
-
-
-
21 Jun 2013 - 6.97
100
0.07
0.12
27
-
27500
20:15
20:15
3
0.35
100
0.33
0.41
100
21 Jun 2013 - 7.21
100
0.14
0.19
2
0.19
200
20:15
20:15
2125
0.20
6
0.20
0.27
100
21 Jun 2013 - 7.45
100
0.24
0.32
100
-
2000
20:15
20:15
0
-
100
0.10
0.17
100
21 Jun 2013 - 7.69
-
-
-
-
-
-
20:15
0
-
100
0.03
0.12
100
21 Jun 2013 - 7.93
-
-
-
-
-
-
20:15
0
-
-
-
0.10
100
21 Jun 2013 - 8.17
-
-
-
-
-
-
-
-
-
-
-
-
19 Jul 2013 - 6.48
100
0.06
0.11
100
-
0
20:15
-
-
-
-
-
-
19 Jul 2013 - 6.73
100
0.11
0.16
100
-
0
20:15
-
-
-
-
-
-
19 Jul 2013 - 6.97
100
0.18
0.23
100
0.20
5
20:15
20:15
0
-
100
0.40
0.48
100
19 Jul 2013 - 7.21
100
0.27
0.32
100
-
0
20:15
20:15
0
-
100
0.28
0.34
100
19 Jul 2013 - 7.45
100
0.38
0.44
100
-
0
20:15
20:15
0
-
100
0.18
0.19
2
19 Jul 2013 - 7.69
-
-
-
-
-
-
20:15
0
-
100
0.11
0.16
100
19 Jul 2013 - 7.93
-
-
-
-
-
-
20:15
0
-
100
0.06
0.11
100
19 Jul 2013 - 8.17
-
-
-
-
-
-
-
-
-
-
-
-
20 Sep 2013 - 6.24
-
-
0.18
10
0.16
9
20:15
20:15
0
-
-
-
0.72
2
20 Sep 2013 - 6.97
-
-
-
-
-
-
-
-
-
-
-
-
20 Dec 2013 - 4.80
-
-
0.22
7
-
0
20:15
-
-
-
-
-
-
20 Dec 2013 - 5.76
-
-
0.34
10
-
0
20:15
-
-
-
-
-
-
20 Dec 2013 - 6.48
10
0.33
-
-
-
0
20:15
-
-
-
-
-
-
21 Mar 2014 - 6.24
-
-
-
-
0.39
3
20:15
-
-
-
-
-
-
20 Jun 2014 - 6.97
-
-
-
-
-
2500
20:15
-
-
-
-
-
-
20 Mar 2015 - 7.00
-
-
-
-
1.13
20
20:15
-
-
-
-
-
-
19 Jun 2015 - 6.50
30
0.47
-
-
-
0
20:15
<<< Previous
All
Paged
Next >>>
2,223
Total Volume
32,242
EUROPEAN OPTIONS
17/05/2013
CALL
Expiration
Strike
PUT
Hour
Vol.
Last
Bid
Ask
Bid
Ask
Last
Vol.
Hour
Vol.
Price
Price
Vol.
Vol.
Price
Price
Vol.
20:15
20
1.13
-
-
-
-
17 May 2013 - 6.24
-
-
-
-
-
-
20:15
20
0.92
-
-
-
-
17 May 2013 - 6.48
-
-
-
-
-
-
20:15
30
0.42
-
-
-
-
17 May 2013 - 6.97
-
-
-
-
-
-
20:15
20
0.19
-
-
-
-
17 May 2013 - 7.21
-
-
-
-
0.01
100
20:15
20:15
344
0.01
-
-
-
-
17 May 2013 - 7.45
-
-
-
-
0.09
50
20:15
20:15
100
0.01
-
-
-
-
17 May 2013 - 7.69
-
-
-
-
0.34
10
20:15
-
-
-
-
-
-
17 May 2013 - 8.17
-
-
-
-
0.82
50
20:15
-
-
-
-
-
-
21 Jun 2013 - 6.48
-
-
0.10
20
-
0
20:15
-
-
-
-
-
-
21 Jun 2013 - 6.73
20
0.02
0.12
20
-
0
20:15
-
-
-
-
-
-
21 Jun 2013 - 6.97
20
0.06
0.14
20
0.11
272
20:15
20:15
0
-
20
0.33
0.41
20
21 Jun 2013 - 7.21
20
0.14
0.21
20
-
0
20:15
20:15
0
-
20
0.20
0.27
20
21 Jun 2013 - 7.45
20
0.24
0.32
20
-
0
20:15
20:15
0
-
20
0.10
0.17
20
21 Jun 2013 - 7.69
-
-
-
-
-
-
20:15
0
-
20
0.03
0.09
244
21 Jun 2013 - 7.93
-
-
-
-
-
-
20:15
0
-
-
-
0.10
20
21 Jun 2013 - 8.17
-
-
-
-
-
-
-
-
-
-
-
-
19 Jul 2013 - 6.73
20
0.10
0.17
20
-
0
20:15
-
-
-
-
-
-
19 Jul 2013 - 6.97
20
0.17
0.24
20
-
0
20:15
20:15
0
-
20
0.37
0.45
20
19 Jul 2013 - 7.21
20
0.25
0.33
20
-
0
20:15
20:15
0
-
20
0.25
0.33
20
19 Jul 2013 - 7.45
20
0.37
0.45
20
-
0
20:15
20:15
0
-
20
0.15
0.23
20
19 Jul 2013 - 7.69
-
-
-
-
0.55
1
20:15
20:15
0
-
20
0.08
0.16
20
19 Jul 2013 - 7.93
-
-
0.80
30
-
0
20:15
20:15
0
-
20
0.04
0.12
20
19 Jul 2013 - 8.17
-
-
-
-
-
-
20:15
0
-
-
-
1.05
20
20 Sep 2013 - 6.48
-
-
0.24
20
-
0
20:15
<<< Previous
All
Paged
Next >>>
534
Total Volume
483
TIME SPREAD
17/05/2013
Expiration
Bid
Ask
Last
Vol.
Open
High
Low
Prev.
Hour
Vol.
Price
Price
Vol.
jun - sep
300
10.06
10.11
300
-
0
-
-
-
10.09
20:15
Total Volume
0
Download in Excel
18/05/2013 17:57:58
Copyright® Bolsas y Mercados Españoles 2013
Documentation available exclusively for informational purposes.
Contact
Site Map
Market Prices
Disclaimer
Financial Derivatives
Download in Excel