Derivados
Financieros

MINI IBEX

FUTUROS 16/08/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
17 ago 2018Difer.339.445,009.450,0019.450,003.7579.400,009.455,009.385,009.357,3019:30
21 sep 2018Difer.169.440,009.445,00289.440,001.9979.380,009.450,009.380,009.351,0019:30
19 oct 2018Difer.19.405,009.435,0019.400,00149.380,009.430,009.370,009.329,0019:30
21 dic 2018Difer.19.305,009.415,001 0   9.273,0019:30
15 mar 2019Difer.19.000,00   0   9.201,0019:30
Volumen Total5.768 
OPCIONES EUROPEAS 16/08/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
       17 ago 2018 - 8.500,00  2,005 019:30
       17 ago 2018 - 9.000,00  2,001 019:30
       17 ago 2018 - 9.100,00  3,0027,00119:30
19:300   289,00117 ago 2018 - 9.200,00131,004,004 019:30
19:3038132,00250114,00142,0025017 ago 2018 - 9.300,002516,008,0027,004119:30
19:3022651,00145,0059,0025017 ago 2018 - 9.400,0025022,0034,0025027,0047319:30
19:3027415,0017,0010,0025017 ago 2018 - 9.500,0025080,0098,0025076,0014119:30
19:300 133,004,001517 ago 2018 - 9.600,001154,00  156,003219:30
19:3032,00131,002,00217 ago 2018 - 9.700,005191,00  289,003619:30
19:300   4,00117 ago 2018 - 9.800,00    355,00619:30
       17 ago 2018 - 10.000,00    570,00519:30
19:300   1,00117 ago 2018 - 10.200,00       
19:300   11,00117 ago 2018 - 10.500,00       
       17 ago 2018 - 10.600,00    1.150,00219:30
       17 ago 2018 - 10.700,00    1.250,00319:30
       17 ago 2018 - 10.800,00    1.350,00319:30
19:300 250789,00849,0025024 ago 2018 - 8.600,00  5,00250 019:30
19:300 250695,00745,0025024 ago 2018 - 8.700,00  5,00250 019:30
19:300 250596,00646,0025024 ago 2018 - 8.800,002501,006,00250 019:30
19:300 250498,00548,0025024 ago 2018 - 8.900,002503,008,00250 019:30
19:300 250402,00452,0025024 ago 2018 - 9.000,002507,0012,00250 019:30
19:300 250313,00353,0025024 ago 2018 - 9.100,0025012,0020,00250 019:30
19:300 250226,00266,0025024 ago 2018 - 9.200,0025021,0033,00250 019:30
19:302190,00250149,00179,0025024 ago 2018 - 9.300,0025040,0052,0025043,00119:30
19:300 25087,00105,0025024 ago 2018 - 9.400,0025069,0087,00250 019:30
19:300 25040,0052,0025024 ago 2018 - 9.500,00250114,00144,00250 019:30
19:300 25014,0022,0025024 ago 2018 - 9.600,00250185,00215,00250 019:30
19:30310,002503,008,0025024 ago 2018 - 9.700,00250268,00308,00250 019:30
19:300   5,0025024 ago 2018 - 9.800,00250365,00405,00250 019:30
19:300   5,0025024 ago 2018 - 9.900,00250459,00509,00250 019:30
19:300   5,0025024 ago 2018 - 10.000,00250558,00608,00250 019:30
19:300   5,0025024 ago 2018 - 10.100,00250658,00708,00250 019:30
19:300   5,0025024 ago 2018 - 10.200,00250753,00813,00250 019:30
19:300 250791,00851,0025031 ago 2018 - 8.600,002502,007,00250 019:30
19:300 250698,00748,0025031 ago 2018 - 8.700,002504,009,00250 019:30
19:300 250601,00651,0025031 ago 2018 - 8.800,002507,0012,00250 019:30
19:300 250506,00556,0025031 ago 2018 - 8.900,0025011,0019,00250 019:30
19:300 250413,00463,0025031 ago 2018 - 9.000,0025018,0026,00250 019:30
19:300 250328,00368,0025031 ago 2018 - 9.100,0025026,0038,00250 019:30
19:300 250244,00284,0025031 ago 2018 - 9.200,0025041,0059,00250 019:30
19:300 250173,00203,0025031 ago 2018 - 9.300,0025063,0081,00250 019:30
19:301120,00250108,00138,0025031 ago 2018 - 9.400,00195,00122,00250 019:30
19:300 25062,0080,0025031 ago 2018 - 9.500,00250140,00170,00250 019:30
19:300 25030,0042,0025031 ago 2018 - 9.600,00250205,00235,00250 019:30
19:30121,00118,0020,0025031 ago 2018 - 9.700,00250280,00320,00250 019:30
19:30210,002504,009,0025031 ago 2018 - 9.800,00250371,00411,00250 019:30
19:300   5,0025031 ago 2018 - 9.900,00250462,00512,00250 019:30
19:300   5,0025031 ago 2018 - 10.000,00250561,00611,00250 019:30
19:300   5,0025031 ago 2018 - 10.100,00250660,00710,00250 019:30
19:300   5,0025031 ago 2018 - 10.200,00250755,00815,00250 019:30
19:300 250792,00852,002507 sep 2018 - 8.600,002505,0010,00250 019:30
19:300 250700,00750,002507 sep 2018 - 8.700,002508,0013,00250 019:30
19:300 250604,00654,002507 sep 2018 - 8.800,0025011,0019,00250 019:30
19:300 250511,00561,002507 sep 2018 - 8.900,0025017,0025,00250 019:30
19:300 250421,00471,002507 sep 2018 - 9.000,0025025,0037,00250 019:30
19:300 250339,00379,002507 sep 2018 - 9.100,0025039,0051,00250 019:30
19:300 250259,00299,002507 sep 2018 - 9.200,0025055,0073,00250 019:30
19:300 250191,00221,002507 sep 2018 - 9.300,0025082,00100,0025085,002019:30
19:300 250128,00158,002507 sep 2018 - 9.400,00250113,00143,00250120,001519:30
19:305105,0025082,00100,002507 sep 2018 - 9.500,00250162,00192,00250169,00519:30
19:300 25044,0062,002507 sep 2018 - 9.600,00250224,00254,00250 019:30
19:300 25022,0034,002507 sep 2018 - 9.700,00250294,00334,00250 019:30
19:300 25010,0018,002507 sep 2018 - 9.800,00250379,00419,00250 019:30
19:300 2504,009,002507 sep 2018 - 9.900,00250467,00517,00250 019:30
19:300   5,002507 sep 2018 - 10.000,00250564,00614,00250 019:30
19:300   5,002507 sep 2018 - 10.100,00250662,00712,00250 019:30
19:300   5,002507 sep 2018 - 10.200,00250756,00816,00250 019:30
       21 sep 2018 - 6.900,00  11,001 019:30
       21 sep 2018 - 7.000,00  11,001 019:30
       21 sep 2018 - 7.100,00  11,001 019:30
       21 sep 2018 - 7.200,00  11,001 019:30
       21 sep 2018 - 7.300,00  11,001 019:30
       21 sep 2018 - 7.400,00  11,001 019:30
       21 sep 2018 - 7.500,00  11,001 019:30
       21 sep 2018 - 7.600,00  11,001 019:30
       21 sep 2018 - 7.700,00  11,001 019:30
       21 sep 2018 - 7.800,00  12,001 019:30
       21 sep 2018 - 7.900,00103,005,0013 019:30
       21 sep 2018 - 8.000,0014,005,0095,00919:30
       21 sep 2018 - 8.100,0014,0014,001 019:30
       21 sep 2018 - 8.200,0014,0010,001 019:30
       21 sep 2018 - 8.300,0035,0015,001 019:30
       21 sep 2018 - 8.400,0037,0017,001 019:30
       21 sep 2018 - 8.500,00310,0021,001 019:30
       21 sep 2018 - 8.600,00215,0027,00120,00219:30
       21 sep 2018 - 8.700,00320,0035,001 019:30
19:300 250619,00668,0025021 sep 2018 - 8.800,00329,0035,001 019:30
19:300 250531,00579,0025021 sep 2018 - 8.900,00338,0044,00141,003119:30
19:300 250446,00490,0025021 sep 2018 - 9.000,00351,0061,00150,006919:30
19:300 250367,00407,0025021 sep 2018 - 9.100,00169,0085,0025071,001019:30
19:302338,00250295,00328,0025021 sep 2018 - 9.200,0025190,00108,0025092,0011719:30
19:301246,00250230,00254,0025021 sep 2018 - 9.300,00250119,00139,00251122,0037719:30
19:30487190,00250171,00189,0025021 sep 2018 - 9.400,00250159,00176,00250163,0056319:30
19:303121,00250118,00136,0025021 sep 2018 - 9.500,00250204,00225,00250202,001719:30
19:30988,00178,0093,0025021 sep 2018 - 9.600,00250258,00289,00250265,001019:30
19:30262,00250,0062,0025021 sep 2018 - 9.700,00250321,00361,00250336,00219:30
19:301139,00230,0037,0025021 sep 2018 - 9.800,00250399,00439,00250 019:30
19:30523,00217,0022,0025021 sep 2018 - 9.900,00250481,00530,00250480,00119:30
19:300 113,0014,001121 sep 2018 - 10.000,001550,00   019:30
19:300 18,0013,00121 sep 2018 - 10.100,00       
19:30246,0015,006,0013021 sep 2018 - 10.200,00       
19:300 11,007,00121 sep 2018 - 10.300,00       
19:300 11,005,00121 sep 2018 - 10.400,00       
19:300   6,00121 sep 2018 - 10.500,00       
       19 oct 2018 - 8.000,0011,00   019:30
       19 oct 2018 - 8.100,0011,00   019:30
       19 oct 2018 - 8.200,00115,00   019:30
       19 oct 2018 - 8.300,00317,0037,002 019:30
       19 oct 2018 - 8.400,00322,0042,001 019:30
       19 oct 2018 - 8.500,00329,0052,001 019:30
19:300 250802,00862,0025019 oct 2018 - 8.600,0025041,0050,00150,00119:30
19:300 250718,00768,0025019 oct 2018 - 8.700,0025050,0068,00250 019:30
19:300 250631,00681,0025019 oct 2018 - 8.800,00365,0082,0025070,00119:30
19:300 250548,00598,0025019 oct 2018 - 8.900,0025380,0098,0025086,00119:30
19:300 250469,00516,0025019 oct 2018 - 9.000,001105,00121,001120,00319:30
19:300 250397,00437,0025019 oct 2018 - 9.100,003123,00133,001134,00119:30
19:300 250331,00362,0025019 oct 2018 - 9.200,00250150,00175,001160,001619:30
19:300 250271,00294,0025019 oct 2018 - 9.300,00250188,00208,00250 019:30
19:300 250212,00233,0025019 oct 2018 - 9.400,00250230,00246,001229,00519:30
19:302178,00250160,00181,0025019 oct 2018 - 9.500,00250277,00300,00250285,00619:30
19:302129,00250113,00140,0025019 oct 2018 - 9.600,00250327,00360,00250 019:30
19:300 25082,00100,0025019 oct 2018 - 9.700,00250388,00428,00250 019:30
19:300 257,0071,0025019 oct 2018 - 9.800,00250455,00505,00250 019:30
19:303252,00237,0048,0025019 oct 2018 - 9.900,00250534,00584,00250 019:30
19:30631,00323,0033,0025019 oct 2018 - 10.000,00250619,00669,00250 019:30
19:30221,00215,0023,00119 oct 2018 - 10.100,00       
19:301015,0029,0015,00219 oct 2018 - 10.200,004159,00   019:30
19:300 117,0013,00119 oct 2018 - 10.300,00       
19:300 23,009,00219 oct 2018 - 10.400,00  1.150,002 019:30
19:300 11,00  19 oct 2018 - 10.500,00  1.250,003 019:30
       19 oct 2018 - 10.600,00  1.350,003 019:30
       21 dic 2018 - 6.500,00  4,009 019:30
       21 dic 2018 - 7.500,0011,0044,005 019:30
       21 dic 2018 - 7.600,0011,00   019:30
       21 dic 2018 - 7.700,0011,00   019:30
       21 dic 2018 - 7.800,0011,00   019:30
       21 dic 2018 - 7.900,00324,00   019:30
       21 dic 2018 - 8.000,00330,00   019:30
       21 dic 2018 - 8.100,00337,0059,001 019:30
       21 dic 2018 - 8.200,00346,0073,001 019:30
       21 dic 2018 - 8.300,00157,0073,00170,001019:30
       21 dic 2018 - 8.400,00168,0097,00177,00119:30
       21 dic 2018 - 8.500,00183,0095,001092,00119:30
19:300 250810,00870,0025021 dic 2018 - 8.600,00250100,00130,00251116,002519:30
19:300 250734,00784,0025021 dic 2018 - 8.700,001120,00135,0019129,00119:30
19:300 250656,00705,001021 dic 2018 - 8.800,00250141,00158,001151,00119:30
19:300 250581,00631,0025021 dic 2018 - 8.900,00250167,00180,001174,00119:30
19:3050543,00250509,00558,0025021 dic 2018 - 9.000,00250195,00210,002197,004919:30
19:300 250446,00486,0025021 dic 2018 - 9.100,00250226,00266,00250242,00719:30
19:3011420,00250387,00419,0025021 dic 2018 - 9.200,00250265,00292,00250270,001319:30
19:301365,00250331,00357,0025021 dic 2018 - 9.300,00250307,00331,00250 019:30
19:300 250275,00300,0025021 dic 2018 - 9.400,00250352,00378,00250 019:30
19:302257,00250225,00252,0025021 dic 2018 - 9.500,00250399,00429,00250 019:30
19:301204,00250178,00208,0025021 dic 2018 - 9.600,00250451,00491,00250 019:30
19:300 3146,00169,0025021 dic 2018 - 9.700,00250506,00556,00250 019:30
19:306125,001119,00136,0025021 dic 2018 - 9.800,00250573,00623,00250 019:30
19:3018101,00186,00102,0025021 dic 2018 - 9.900,00250645,00695,00250655,001519:30
19:301178,001075,0079,0025021 dic 2018 - 10.000,00250722,00772,00250 019:30
19:30860,001058,0061,0025021 dic 2018 - 10.100,00250800,00860,00250810,00119:30
19:30138,001042,0044,0025021 dic 2018 - 10.200,00250886,00946,00250 019:30
19:300 328,0031,00121 dic 2018 - 10.300,00       
19:300 118,0032,00121 dic 2018 - 10.400,00    1.085,00219:30
19:300 2018,0024,00121 dic 2018 - 10.500,00       
19:30210,0039,0018,00121 dic 2018 - 10.600,00       
19:300 11,00  21 dic 2018 - 10.700,00       
19:300 12,00  21 dic 2018 - 10.800,00       
19:300   100,00421 dic 2018 - 11.000,00       
19:300   14,00121 dic 2018 - 12.000,00       
19:300   5,00121 dic 2018 - 12.300,00       
19:300   4,00121 dic 2018 - 14.000,00       
       15 mar 2019 - 7.700,00345,00   019:30
       15 mar 2019 - 7.800,00352,00   019:30
       15 mar 2019 - 7.900,00361,00   019:30
       15 mar 2019 - 8.000,00371,00   019:30
       15 mar 2019 - 8.100,00382,00   019:30
       15 mar 2019 - 8.200,00395,00113,001 019:30
       15 mar 2019 - 8.300,003112,00154,001 019:30
       15 mar 2019 - 8.400,003128,00172,001 019:30
       15 mar 2019 - 8.500,003150,00188,001 019:30
19:300 250810,00870,0025015 mar 2019 - 8.600,00250176,00200,002 019:30
19:300 250741,00791,0025015 mar 2019 - 8.700,00250203,00233,00250227,00119:30
19:300 250670,00720,0025015 mar 2019 - 8.800,003230,00266,00250251,00119:30
19:300 250601,00651,0025015 mar 2019 - 8.900,003259,00274,002274,00119:30
19:300 250536,00586,0025015 mar 2019 - 9.000,00250293,00330,002 019:30
19:300 250474,00524,0025015 mar 2019 - 9.100,00250332,00372,00250 019:30
19:300 250420,00460,0025015 mar 2019 - 9.200,0030380,00405,001 019:30
19:300 250367,00403,0025015 mar 2019 - 9.300,00250421,00457,00250434,00119:30
19:300 250314,00354,0025015 mar 2019 - 9.400,00250468,00508,00250 019:30
19:300 250267,00307,0025015 mar 2019 - 9.500,00250518,00564,00250 019:30
19:300 250226,00266,0025015 mar 2019 - 9.600,00250573,00623,00250 019:30
19:300 250190,00220,0025015 mar 2019 - 9.700,00250634,00684,00250 019:30
19:300 250155,00185,0025015 mar 2019 - 9.800,00250700,00750,00250 019:30
19:300 250125,00155,0025015 mar 2019 - 9.900,00250765,00825,00250 019:30
19:300 3105,00129,0025015 mar 2019 - 10.000,00250839,00899,00250 019:30
19:30494,00192,00101,0025015 mar 2019 - 10.100,00250917,00977,00250 019:30
19:300 378,0083,0025015 mar 2019 - 10.200,00250999,001.059,00250 019:30
19:30370,00353,0074,00115 mar 2019 - 10.300,00       
19:300 141,0061,00115 mar 2019 - 10.400,00       
19:300 529,0050,00115 mar 2019 - 10.500,00       
19:300 323,0032,00315 mar 2019 - 10.600,00       
19:300 120,0026,00315 mar 2019 - 10.700,00201.430,00   019:30
19:300 39,0017,00315 mar 2019 - 10.900,00       
19:300 54,00  15 mar 2019 - 11.000,00       
       21 jun 2019 - 7.500,00  115,001 019:30
       21 jun 2019 - 8.500,00  302,002 019:30
19:300 250801,00861,0025021 jun 2019 - 8.600,00250298,00310,001 019:30
19:300 250739,00789,0025021 jun 2019 - 8.700,00250330,00370,00250 019:30
19:300 250674,00724,0025021 jun 2019 - 8.800,00250366,00387,001 019:30
19:300 250612,00662,0025021 jun 2019 - 8.900,0010410,00451,00250 019:30
19:300 250552,00602,0025021 jun 2019 - 9.000,00250440,00490,00250 019:30
19:300 250496,00546,0025021 jun 2019 - 9.100,00250484,00534,00250 019:30
19:300 250442,00492,0025021 jun 2019 - 9.200,00250531,00581,00250 019:30
19:300 250397,00437,0025021 jun 2019 - 9.300,00250581,00631,00250 019:30
19:301375,00250350,00390,0025021 jun 2019 - 9.400,00250634,00684,00250 019:30
19:302325,00250306,00346,0025021 jun 2019 - 9.500,00250691,00741,00250 019:30
19:300 250266,00306,0025021 jun 2019 - 9.600,00250750,00800,00250 019:30
19:300 250229,00269,0025021 jun 2019 - 9.700,00250810,00870,00250 019:30
19:300 250200,00230,0025021 jun 2019 - 9.800,00250877,00937,00250 019:30
19:303185,00250170,00200,0025021 jun 2019 - 9.900,00250947,001.007,00250 019:30
19:300 250144,00172,00321 jun 2019 - 10.000,002501.021,001.081,00250 019:30
19:300 2122,00150,0025121 jun 2019 - 10.100,002501.097,001.157,00250 019:30
19:309115,001101,00122,00121 jun 2019 - 10.200,002501.177,001.237,00250 019:30
19:30194,00292,0098,00121 jun 2019 - 10.300,00       
19:300 211,00  21 jun 2019 - 10.400,00       
19:300 152,00  21 jun 2019 - 10.500,00       
19:300 150,00  21 jun 2019 - 10.600,00       
19:30139,00129,00  21 jun 2019 - 10.700,00       
19:300 86,00  21 jun 2019 - 11.600,00       
19:300   69,002021 jun 2019 - 12.500,00       
19:300 250828,00888,0025020 sep 2019 - 8.600,00250396,00436,00250 019:30
19:300 250764,00824,0025020 sep 2019 - 8.700,00250427,00477,00250 019:30
19:300 250707,00757,0025020 sep 2019 - 8.800,00250466,00516,00250 019:30
19:300 250648,00698,0025020 sep 2019 - 8.900,00250507,00557,00250 019:30
19:300 250591,00641,0025020 sep 2019 - 9.000,00250551,00601,00250 019:30
19:300 250538,00588,0025020 sep 2019 - 9.100,00250598,00648,00250 019:30
19:300 250487,00537,0025020 sep 2019 - 9.200,00250648,00698,00250 019:30
19:300 250439,00489,0025020 sep 2019 - 9.300,00250701,00751,00250 019:30
19:300 250399,00439,0025020 sep 2019 - 9.400,00250751,00811,00250 019:30
19:300 250358,00398,0025020 sep 2019 - 9.500,00250810,00870,00250 019:30
19:300 250319,00359,0025020 sep 2019 - 9.600,00250871,00931,00250 019:30
19:300 250283,00323,0025020 sep 2019 - 9.700,00250936,00996,00250 019:30
19:300 250250,00290,0025020 sep 2019 - 9.800,002501.004,001.064,00250 019:30
19:300 250225,00255,0025020 sep 2019 - 9.900,002501.074,001.134,00250 019:30
19:300 250197,00227,0025020 sep 2019 - 10.000,002501.147,001.207,00250 019:30
19:300 250172,00202,0025020 sep 2019 - 10.100,002501.222,001.282,00250 019:30
19:300 250150,00180,0025020 sep 2019 - 10.200,002501.301,001.361,00250 019:30
       20 dic 2019 - 6.400,00  90,001 1.50019:30
19:300 250833,00893,0025020 dic 2019 - 8.600,00250497,00547,00250 1.50019:30
19:300 250772,00832,0025020 dic 2019 - 8.700,0020545,00587,00250 019:30
19:300 250720,00770,0025020 dic 2019 - 8.800,00250580,00630,00250 019:30
19:300 250664,00714,0025020 dic 2019 - 8.900,00250626,00676,00250 019:30
19:300 250611,00661,0025020 dic 2019 - 9.000,00250673,00723,00250 019:30
19:300 250561,00611,0025020 dic 2019 - 9.100,00250724,00774,00250 019:30
19:300 250514,00564,0025020 dic 2019 - 9.200,00250772,00832,00250 019:30
19:300 250469,00519,0025020 dic 2019 - 9.300,00250827,00887,00250 019:30
19:300 250426,00476,0025020 dic 2019 - 9.400,00250885,00945,00250 019:30
19:300 250391,00431,0025020 dic 2019 - 9.500,00250946,001.006,00250 019:30
19:302386,00250354,00394,0025020 dic 2019 - 9.600,002501.010,001.070,00250 019:30
19:300 250320,00360,0025020 dic 2019 - 9.700,002501.076,001.136,00250 019:30
19:300 20305,00327,0025020 dic 2019 - 9.800,002501.144,001.204,00250 019:30
19:300 15275,00298,0025020 dic 2019 - 9.900,002501.215,001.275,00250 019:30
19:301258,00250230,00270,0025020 dic 2019 - 10.000,002501.288,001.348,00250 019:30
19:300 250210,00240,0025020 dic 2019 - 10.100,002501.364,001.424,00250 019:30
19:300 250187,00217,0025020 dic 2019 - 10.200,002501.441,001.501,00250 019:30
19:300 12,00  20 dic 2019 - 13.000,00       
19:300 201,00  20 dic 2019 - 16.000,00       
       18 dic 2020 - 6.500,00  250,001 019:30
       18 dic 2020 - 7.700,0010350,00   019:30
       17 dic 2021 - 6.200,00  300,001 019:30
       16 jun 2023 - 5.600,00  450,001 019:30
19:300 53130,00200,00116 jun 2023 - 12.200,00       
 1.291Volumen Total5.157 
TIME SPREAD 16/08/2018
VencimientoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
17/ago/18535,509,50299,503934,0010,504,006,3019:30
Volumen Total393 

Información diferida como máximo 15 minutos.

Copyright® BME 2018
[ http://www.meff.es ]