Derivados
Financieros

MINI IBEX

FUTUROS 23/01/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
16 feb 2018Difer.3410.580,0010.585,007110.580,002.95910.605,0010.630,0010.560,0010.547,5016:45
16 mar 2018Difer.210.565,0010.580,00510.565,005210.600,0010.605,0010.560,0010.541,0016:45
20 abr 2018Difer.110.505,0010.555,00310.555,00310.555,0010.555,0010.555,0010.505,0016:45
15 jun 2018Difer.110.255,0010.625,001 0   10.429,0016:45
21 dic 2018Difer.110.270,00   0   10.238,0016:45
Volumen Total3.014 
OPCIONES EUROPEAS 23/01/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
16:450 250872,00932,0025026 ene 2018 - 9.700,00  5,00250 016:45
16:450 250774,00834,0025026 ene 2018 - 9.800,00  5,00250 016:45
16:450 250678,00728,0025026 ene 2018 - 9.900,00  5,00250 016:45
16:450 250581,00631,0025026 ene 2018 - 10.000,00  5,00250 016:45
16:450 250479,00529,0025026 ene 2018 - 10.100,00  5,00250 016:45
16:450 250384,00424,0025026 ene 2018 - 10.200,00  5,00250 016:45
16:450 250286,00326,0025026 ene 2018 - 10.300,00  5,00250 016:45
16:450 250195,00225,0025026 ene 2018 - 10.400,002503,006,001005,00316:45
16:450 250103,00133,0025026 ene 2018 - 10.500,0025011,0019,0025018,00216:45
16:456948,0025041,0059,0025026 ene 2018 - 10.600,0025040,0052,0025052,00216:45
16:451017,0025010,0018,0025026 ene 2018 - 10.700,0025096,00126,00250 016:45
16:450 2501,006,0025026 ene 2018 - 10.800,00250185,00215,00250 016:45
16:450   5,0025026 ene 2018 - 10.900,00250278,00318,00250 016:45
16:450   5,0025026 ene 2018 - 11.000,00250375,00415,00250 016:45
16:450   5,0025026 ene 2018 - 11.100,00250471,00521,00250 016:45
16:450   5,0025026 ene 2018 - 11.200,00250573,00623,00250 016:45
16:450 250856,00916,002502 feb 2018 - 9.700,00  5,00250 016:45
16:450 250757,00817,002502 feb 2018 - 9.800,00  5,00250 016:45
16:450 250659,00709,002502 feb 2018 - 9.900,002501,006,00250 016:45
16:450 250561,00611,002502 feb 2018 - 10.000,002502,007,00250 016:45
16:450 250464,00514,002502 feb 2018 - 10.100,002504,009,00250 016:45
16:450 250371,00411,002502 feb 2018 - 10.200,002506,0011,00250 016:45
16:450 250275,00315,002502 feb 2018 - 10.300,00114,0018,00250 016:45
16:450 250193,00223,002502 feb 2018 - 10.400,0025020,0028,00250 016:45
16:450 250113,00143,002502 feb 2018 - 10.500,0025040,0052,00250 016:45
16:450 25058,0076,002502 feb 2018 - 10.600,0025075,0093,00250 016:45
16:450 25023,0035,002502 feb 2018 - 10.700,00250130,00160,00250 016:45
16:450 2507,0012,002502 feb 2018 - 10.800,00250212,00242,00250 016:45
16:450 2501,006,002502 feb 2018 - 10.900,00250302,00342,00250 016:45
16:450   5,002502 feb 2018 - 11.000,00250400,00440,00250 016:45
16:450   5,002502 feb 2018 - 11.100,00250494,00544,00250 016:45
16:450   5,002502 feb 2018 - 11.200,00250593,00643,00250 016:45
16:450   5,002502 feb 2018 - 11.300,00250694,00744,00250 016:45
       2 feb 2018 - 11.400,00250786,00846,00250 016:45
16:450 250856,00916,002509 feb 2018 - 9.700,002501,006,00250 016:45
16:450 250757,00817,002509 feb 2018 - 9.800,002502,007,00250 016:45
16:450 250661,00711,002509 feb 2018 - 9.900,002504,009,00250 016:45
16:450 250567,00617,002509 feb 2018 - 10.000,002506,0011,00250 016:45
16:450 250469,00519,002509 feb 2018 - 10.100,002509,0014,00250 016:45
16:450 250378,00418,002509 feb 2018 - 10.200,0025013,0021,00250 016:45
16:450 250289,00329,002509 feb 2018 - 10.300,0025021,0033,00250 016:45
16:450 250207,00237,002509 feb 2018 - 10.400,0025036,0048,00250 016:45
16:450 250135,00165,002509 feb 2018 - 10.500,0025059,0077,00250 016:45
16:450 25080,0098,002509 feb 2018 - 10.600,0025093,00123,00250 016:45
16:450 25041,0059,002509 feb 2018 - 10.700,00250151,00181,00250 016:45
16:450 25017,0025,002509 feb 2018 - 10.800,00250225,00255,00250 016:45
16:450 2506,0011,002509 feb 2018 - 10.900,00250306,00346,00250 016:45
16:450 2501,006,002509 feb 2018 - 11.000,00250401,00451,00250 016:45
16:450   5,002509 feb 2018 - 11.100,00250497,00547,00250 016:45
16:450   5,002509 feb 2018 - 11.200,00250596,00646,00250 016:45
16:450   5,002509 feb 2018 - 11.300,00250695,00745,00250 016:45
16:450   5,002509 feb 2018 - 11.400,00250791,00851,00250 016:45
16:450   5,002509 feb 2018 - 11.500,00250891,00951,00250 016:45
16:450 11.775,00  16 feb 2018 - 8.700,00       
       16 feb 2018 - 9.300,0022,003,0032,00616:45
       16 feb 2018 - 9.400,0011,00   016:45
       16 feb 2018 - 9.500,0062,003,008 016:45
       16 feb 2018 - 9.600,0013,004,00134,00516:45
16:450 5868,00904,00516 feb 2018 - 9.700,0054,005,0095,00116:45
16:450 5771,00805,00516 feb 2018 - 9.800,00576,007,001566,001016:45
16:450 5674,00706,00516 feb 2018 - 9.900,0017,0014,0017,00416:45
16:450 5577,00609,00516 feb 2018 - 10.000,00111,0012,00512,00916:45
16:450 5482,00514,00516 feb 2018 - 10.100,00313,0020,00118,00216:45
16:450 5391,00422,00516 feb 2018 - 10.200,00123,0026,00226,007716:45
16:451340,005306,00333,00516 feb 2018 - 10.300,0025031,0043,0025042,0029816:45
16:455227,005226,00250,0025016 feb 2018 - 10.400,0025046,0064,0025058,0020216:45
16:457155,007155,00175,00116 feb 2018 - 10.500,0025074,0092,0025085,003716:45
16:458899,00596,00117,00516 feb 2018 - 10.600,00250109,00139,00250125,00616:45
16:458460,0025053,0071,0025016 feb 2018 - 10.700,00250165,00195,00250158,00116:45
16:457835,00131,0038,0025016 feb 2018 - 10.800,001243,00271,005 016:45
16:45518,00113,0018,00816 feb 2018 - 10.900,00250317,00357,00255 016:45
16:45110,00110,0012,00616 feb 2018 - 11.000,005398,00453,005 016:45
16:450   9,00116 feb 2018 - 11.100,00       
16:450   6,00216 feb 2018 - 11.200,00       
       16 mar 2018 - 7.500,00  256,001 016:45
       16 mar 2018 - 8.000,0012,003,0042,001816:45
       16 mar 2018 - 8.900,0011,00   016:45
       16 mar 2018 - 9.000,0015,00  9,002016:45
       16 mar 2018 - 9.100,00149,0012,006 016:45
       16 mar 2018 - 9.200,0011,0014,00914,00316:45
       16 mar 2018 - 9.300,00514,0017,007 016:45
       16 mar 2018 - 9.400,00519,0021,00120,00216:45
16:4511.110,00    16 mar 2018 - 9.500,00119,0031,00127,00116:45
16:450 5978,001.031,00516 mar 2018 - 9.600,00525,0034,00228,00216:45
16:450 5884,00936,00516 mar 2018 - 9.700,00530,0035,00234,00416:45
16:450 5796,00836,00516 mar 2018 - 9.800,00642,0043,001 016:45
16:450 255706,00745,00516 mar 2018 - 9.900,00548,0055,00350,0010116:45
16:450 255618,00657,00516 mar 2018 - 10.000,0025057,0065,00163,00816:45
16:450 250534,00572,00516 mar 2018 - 10.100,00180,0085,00282,00616:45
16:450 5457,00487,00516 mar 2018 - 10.200,0025091,00115,005100,001216:45
16:450 5381,00411,00516 mar 2018 - 10.300,00250109,00131,001125,001016:45
16:456330,005311,00340,00516 mar 2018 - 10.400,00250138,00168,00250155,00916:45
16:453265,005250,00275,00516 mar 2018 - 10.500,00250176,00204,00250192,00416:45
16:456217,005194,00214,00116 mar 2018 - 10.600,001228,00240,001236,00116:45
16:454160,005146,00169,00516 mar 2018 - 10.700,005274,00298,00250 016:45
16:4512120,005106,00128,00516 mar 2018 - 10.800,001334,00359,00250320,00116:45
16:4520786,005086,0091,0025016 mar 2018 - 10.900,00255386,00426,00250 016:45
16:45355,00549,0065,0025016 mar 2018 - 11.000,005461,00508,00250485,00516:45
16:451036,00533,0044,0025016 mar 2018 - 11.100,004555,00589,00250555,00116:45
16:451927,0025021,0032,00116 mar 2018 - 11.200,005627,00673,00250 016:45
16:450 149,0024,00116 mar 2018 - 11.300,00       
16:450   19,00116 mar 2018 - 11.400,00       
16:450 152,00  16 mar 2018 - 11.500,00       
16:450   137,00116 mar 2018 - 11.800,00       
       20 abr 2018 - 9.300,00  60,005 016:45
16:450 250885,00945,0025020 abr 2018 - 9.700,0025070,0088,00250 016:45
16:450 250794,00854,0025020 abr 2018 - 9.800,0025084,00100,00588,00316:45
16:450 250716,00766,0025020 abr 2018 - 9.900,0025092,00122,0025096,00516:45
16:450 250638,00688,0025020 abr 2018 - 10.000,00250111,00130,0050127,00116:45
16:450 250555,00605,0025020 abr 2018 - 10.100,00250133,00150,00100150,005016:45
16:450 250484,00534,0025020 abr 2018 - 10.200,001173,00186,001165,001216:45
16:450 250414,00464,0025020 abr 2018 - 10.300,00250190,00220,00250205,002.01016:45
16:450 250352,00392,0025020 abr 2018 - 10.400,00250225,00255,00250 016:45
16:459310,001295,00330,0025020 abr 2018 - 10.500,00250260,00298,00250280,00916:45
16:459264,005240,00275,0025020 abr 2018 - 10.600,001315,00344,00250320,00416:45
16:450 250195,00225,0025020 abr 2018 - 10.700,00250354,00394,00250 016:45
16:450 5154,00181,0025020 abr 2018 - 10.800,00250411,00461,00250 016:45
16:450 5118,00146,0025020 abr 2018 - 10.900,00250474,00524,00250 016:45
16:45199,0025091,00120,00120 abr 2018 - 11.000,00250543,00593,00250 016:45
16:450 676,0084,0025020 abr 2018 - 11.100,00250619,00669,00250 016:45
16:45260,00660,0063,00120 abr 2018 - 11.200,00250701,00751,00250 016:45
16:450 540,0048,0025020 abr 2018 - 11.300,00250777,00837,00250 016:45
16:450 529,0036,0025020 abr 2018 - 11.400,00250866,00926,00250 016:45
16:450 110,0020,00120 abr 2018 - 11.600,00       
       15 jun 2018 - 7.500,0013,00255,001 016:45
       15 jun 2018 - 7.600,00137,009,0013 016:45
       15 jun 2018 - 8.000,001212,0034,001 016:45
       15 jun 2018 - 8.100,0011,00   016:45
       15 jun 2018 - 8.200,0011,00   016:45
       15 jun 2018 - 8.300,0011,00   016:45
       15 jun 2018 - 8.400,0011,0034,001 016:45
       15 jun 2018 - 8.500,001223,0038,001 016:45
       15 jun 2018 - 8.600,0011,0039,00141,00116:45
       15 jun 2018 - 8.700,0011,00   016:45
       15 jun 2018 - 8.800,0011,00   016:45
       15 jun 2018 - 8.900,0011,00   016:45
       15 jun 2018 - 9.000,0011,0064,00157,00116:45
       15 jun 2018 - 9.100,00165,00  68,00216:45
       15 jun 2018 - 9.200,0011,0087,002085,00416:45
       15 jun 2018 - 9.300,00186,00101,001 016:45
       15 jun 2018 - 9.400,00185,00113,00199,00216:45
       15 jun 2018 - 9.500,001109,00128,001 016:45
       15 jun 2018 - 9.600,001123,00154,001137,00216:45
16:450 250883,00943,0025015 jun 2018 - 9.700,00250140,00166,001156,00216:45
16:450 250802,00862,0025015 jun 2018 - 9.800,00250160,00190,00250187,00116:45
16:450 250733,00783,0025015 jun 2018 - 9.900,00250183,00213,00250 016:45
16:450 250659,00709,0025015 jun 2018 - 10.000,00250209,00239,00250220,001116:45
16:450 250583,00633,0025015 jun 2018 - 10.100,00250233,00273,00250 016:45
16:451515,001525,00570,0025015 jun 2018 - 10.200,00250265,00305,00250290,00316:45
16:451510,00250455,00505,0025015 jun 2018 - 10.300,00250304,00340,001322,00216:45
16:450 250401,00451,0025015 jun 2018 - 10.400,00250344,00384,00250350,00516:45
16:451382,00250343,00382,00115 jun 2018 - 10.500,00250388,00428,00250 016:45
16:451330,00250291,00331,0025015 jun 2018 - 10.600,00250432,00482,00250 016:45
16:450 250247,00287,0025015 jun 2018 - 10.700,00250486,00536,00250 016:45
16:450 250210,00240,0025015 jun 2018 - 10.800,00250542,00592,00250 016:45
16:450 250171,00201,0025015 jun 2018 - 10.900,00250609,00659,00250 016:45
16:450 250141,00170,00115 jun 2018 - 11.000,00250676,00726,00250 016:45
16:450 250112,00142,0025015 jun 2018 - 11.100,00250745,00795,00250 016:45
16:450 25091,00121,0025015 jun 2018 - 11.200,00250819,00879,00250 016:45
16:45184,0025075,0093,0025015 jun 2018 - 11.300,00250897,00957,00250 016:45
16:45168,0025057,0075,0025015 jun 2018 - 11.400,00250980,001.040,00250 016:45
16:450 25043,0061,0025015 jun 2018 - 11.500,002501.067,001.127,00250 016:45
16:450   88,00115 jun 2018 - 11.600,00       
       21 sep 2018 - 7.000,001111,0019,009 016:45
       21 sep 2018 - 7.500,00924,00   016:45
       21 sep 2018 - 7.600,00127,00   016:45
       21 sep 2018 - 7.800,00  47,0011 016:45
       21 sep 2018 - 7.900,00  52,009 016:45
       21 sep 2018 - 8.000,00944,00  47,00616:45
       21 sep 2018 - 8.200,00955,00  60,00716:45
       21 sep 2018 - 8.300,00    68,00116:45
       21 sep 2018 - 8.400,00    77,00116:45
       21 sep 2018 - 8.500,00880,00   016:45
       21 sep 2018 - 8.600,001095,00   016:45
       21 sep 2018 - 8.800,00  130,001 016:45
       21 sep 2018 - 9.000,001125,00152,001 016:45
       21 sep 2018 - 9.400,0030215,00238,001 016:45
       21 sep 2018 - 9.500,001200,00255,001 016:45
       21 sep 2018 - 9.600,00  277,001 016:45
16:450 250922,00982,0025021 sep 2018 - 9.700,00250274,00300,002 016:45
16:450 250850,00910,0025021 sep 2018 - 9.800,00250306,00333,001 016:45
16:450 250780,00840,0025021 sep 2018 - 9.900,00250337,00359,002348,001016:45
16:450 250721,00771,0025021 sep 2018 - 10.000,002382,00410,00250386,003216:45
16:450 250657,00707,0025021 sep 2018 - 10.100,00250401,00435,001 016:45
16:450 250595,00645,0025021 sep 2018 - 10.200,00250441,00491,00250 016:45
16:450 250536,00586,0025021 sep 2018 - 10.300,00250483,00533,00250485,00216:45
16:450 250481,00531,0025021 sep 2018 - 10.400,00250527,00577,00250 016:45
16:450 250428,00478,0025021 sep 2018 - 10.500,00250575,00625,00250 016:45
16:450 250384,00424,0025021 sep 2018 - 10.600,00250626,00676,00250 016:45
16:450 250341,00381,0025021 sep 2018 - 10.700,00250681,00731,00250 016:45
16:451310,00250298,00338,0025021 sep 2018 - 10.800,00250740,00790,00250 016:45
16:450 250259,00299,0025021 sep 2018 - 10.900,00250795,00855,00250 016:45
16:451275,00250226,00266,0025021 sep 2018 - 11.000,00250865,00925,00250 016:45
16:456230,00250198,00228,0025021 sep 2018 - 11.100,00250932,00992,00250 016:45
16:450 250169,00199,0025021 sep 2018 - 11.200,002501.005,001.065,00250 016:45
16:451167,00250142,00172,0025021 sep 2018 - 11.300,002501.078,001.138,00250 016:45
16:450 250119,00149,0025021 sep 2018 - 11.400,002501.153,001.213,00250 016:45
16:451110,00250101,00131,0025021 sep 2018 - 11.500,002501.233,001.293,00250 016:45
       21 sep 2018 - 12.000,0011.600,00   016:45
       21 dic 2018 - 7.000,00130,0046,007 016:45
       21 dic 2018 - 7.500,00  79,0040 016:45
       21 dic 2018 - 8.000,00185,00114,007 016:45
       21 dic 2018 - 8.500,006135,00   016:45
       21 dic 2018 - 9.200,004270,00300,001280,00416:45
       21 dic 2018 - 9.400,006315,00355,001320,00216:45
       21 dic 2018 - 9.500,00  380,001 016:45
16:450   1.120,00121 dic 2018 - 9.600,00  398,001 016:45
16:450 250960,001.020,0025021 dic 2018 - 9.700,00250401,00451,00250 016:45
16:450 250892,00952,0025021 dic 2018 - 9.800,00250433,00483,00250 016:45
16:450 250827,00887,0025021 dic 2018 - 9.900,00250473,00523,00250 016:45
16:450 250764,00824,0025021 dic 2018 - 10.000,002520,00561,00250 016:45
16:450 250712,00762,0025021 dic 2018 - 10.100,00250550,00600,00250585,00616:45
16:450 250654,00704,0025021 dic 2018 - 10.200,00250593,00620,002 016:45
16:450 250598,00648,0025021 dic 2018 - 10.300,00250637,00687,00250 016:45
16:450 250545,00595,0025021 dic 2018 - 10.400,00250684,00734,00250 016:45
16:450 250494,00544,0025021 dic 2018 - 10.500,00250734,00784,00250 016:45
16:453480,002459,00497,0025021 dic 2018 - 10.600,00250783,00843,00250 016:45
16:450 250406,00456,0025021 dic 2018 - 10.700,00250838,00898,00250 016:45
16:450 250367,00407,0025021 dic 2018 - 10.800,00250896,00956,00250941,00116:45
16:450 250327,00367,0025021 dic 2018 - 10.900,00250956,001.016,00250 016:45
16:450 250290,00330,0025021 dic 2018 - 11.000,002501.020,001.080,00250 016:45
16:450 250259,00299,0025021 dic 2018 - 11.100,002501.090,001.150,00250 016:45
16:450 250228,00268,0025021 dic 2018 - 11.200,002501.161,001.221,00250 016:45
16:450 250202,00232,0025021 dic 2018 - 11.300,002501.231,001.291,00250 016:45
16:450 250176,00206,0025021 dic 2018 - 11.400,002501.305,001.365,00250 016:45
16:450 250152,00182,0025021 dic 2018 - 11.500,002501.382,001.442,00250 016:45
16:450   86,00121 dic 2018 - 12.100,00       
16:450   100,00121 dic 2018 - 12.300,00       
16:45339,004429,0038,00221 dic 2018 - 12.500,00       
16:450   100,007121 dic 2018 - 14.000,00       
16:450 250994,001.054,0025015 mar 2019 - 9.700,00250503,00553,00250 016:45
16:450 250929,00989,0025015 mar 2019 - 9.800,00250539,00589,00250 016:45
16:450 250872,00932,0025015 mar 2019 - 9.900,00250577,00627,00250 016:45
16:450 250812,00872,0025015 mar 2019 - 10.000,00250617,00667,00250 016:45
16:450 250751,00811,0025015 mar 2019 - 10.100,00250659,00709,00250 016:45
16:450 250700,00750,0025015 mar 2019 - 10.200,00250704,00754,00250 016:45
16:450 250647,00697,0025015 mar 2019 - 10.300,00250750,00800,00250 016:45
16:450 250595,00645,0025015 mar 2019 - 10.400,00250796,00856,00250 016:45
16:450 250547,00597,0025015 mar 2019 - 10.500,00250848,00908,00250 016:45
16:450 250500,00550,0025015 mar 2019 - 10.600,00250902,00962,00250 016:45
16:450 250461,00511,0025015 mar 2019 - 10.700,00250958,001.018,00250 016:45
16:450 250419,00469,0025015 mar 2019 - 10.800,002501.017,001.077,00250 016:45
16:450 250384,00424,0025015 mar 2019 - 10.900,002501.078,001.138,00250 016:45
16:450 250346,00386,0025015 mar 2019 - 11.000,002501.142,001.202,00250 016:45
16:450 250312,00352,0025015 mar 2019 - 11.100,002501.214,001.274,00250 016:45
16:450 250284,00324,0025015 mar 2019 - 11.200,002501.283,001.343,00250 016:45
16:450 250254,00294,0025015 mar 2019 - 11.300,002501.354,001.414,00250 016:45
16:450 250226,00266,0025015 mar 2019 - 11.400,002501.426,001.486,00250 016:45
16:450 250205,00235,0025015 mar 2019 - 11.500,002501.501,001.561,00250 016:45
16:451107,00    21 jun 2019 - 12.500,00       
16:450   300,0010020 dic 2019 - 16.000,00       
       16 dic 2022 - 7.000,005010,00   016:45
 663Volumen Total3.075 
TIME SPREAD 23/01/2018
VencimientoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
16/feb/1850-1,0018,5010 0   6,5016:45
Volumen Total0 

Información diferida como máximo 15 minutos.

Copyright® Bolsas y Mercados Españoles 2018
[ http://www.meff.es ]

ESTADO DEL MERCADO

Si se produce una incidencia, el mensaje "NEGOCIANDO" cambiará a "INCIDENCIA DE MERCADO" para reflejar que se ha producido un evento de mercado. Haciendo click en el Asunto de la alerta publicada se podrá acceder a la información y actualizaciones intradía asociadas a dicha incidencia, las cuales serán publicadas con inmediatez.

Nota: BME utilizará su discreción para asignar la gravedad de una incidencia