Derivados
Financieros

MINI IBEX

FUTUROS 20/04/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
20 abr 2018Difer.    9.860,002.8049.855,009.905,009.850,009.858,5020:15
18 may 2018Difer.29.820,009.825,0019.820,004.9469.805,009.855,009.800,009.809,0020:15
15 jun 2018Difer.19.780,009.815,0019.800,00149.805,009.825,009.790,009.785,0020:15
21 sep 2018Difer.19.650,00   0   9.678,0020:15
21 dic 2018Difer.29.550,00   0   9.593,0020:15
Volumen Total7.764 
OPCIONES EUROPEAS 20/04/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
20:152285,00    20 abr 2018 - 9.600,00       
20:157152,00    20 abr 2018 - 9.700,00       
20:152065,00    20 abr 2018 - 9.800,00    1,0020720:15
20:15342,00    20 abr 2018 - 9.900,00    39,003220:15
20:1521,00    20 abr 2018 - 10.000,00    134,00820:15
20:150 250818,00878,0025027 abr 2018 - 9.000,00  5,00250 020:15
20:150 250724,00774,0025027 abr 2018 - 9.100,00  5,00250 020:15
20:150 250624,00674,0025027 abr 2018 - 9.200,00  5,00250 020:15
20:150 250525,00575,0025027 abr 2018 - 9.300,00  5,00255 020:15
20:150 250423,00473,0025027 abr 2018 - 9.400,002501,006,00256 020:15
20:150 250333,00373,0025027 abr 2018 - 9.500,002504,009,00259 020:15
20:150 250238,00278,0025027 abr 2018 - 9.600,002508,0013,00250 020:15
20:150 250151,00181,0025027 abr 2018 - 9.700,0025017,0025,0025019,00220:15
20:15390,0025079,0097,0025027 abr 2018 - 9.800,0025036,0048,0025052,00120:15
20:150 25029,0038,00127 abr 2018 - 9.900,0025079,0097,00250 020:15
20:150 2508,0013,0025027 abr 2018 - 10.000,00250148,00178,00250 020:15
20:150   5,0025027 abr 2018 - 10.100,00250236,00276,00250 020:15
20:150   5,0025027 abr 2018 - 10.200,00250334,00374,00250 020:15
20:150   5,0025027 abr 2018 - 10.300,00250432,00482,00250 020:15
20:150   5,0025027 abr 2018 - 10.400,00250528,00578,00250 020:15
       27 abr 2018 - 10.500,00250628,00678,00250 020:15
       27 abr 2018 - 10.600,00250728,00778,00250 020:15
       27 abr 2018 - 10.700,00250827,00887,00250 020:15
20:150 250816,00876,002504 may 2018 - 9.000,00  5,00250 020:15
20:150 250720,00770,002504 may 2018 - 9.100,002501,006,00250 020:15
20:150 250623,00673,002504 may 2018 - 9.200,002502,007,00250 020:15
20:150 250520,00570,002504 may 2018 - 9.300,002504,009,00250 020:15
20:150 250426,00476,002504 may 2018 - 9.400,002507,0012,00250 020:15
20:150 250334,00374,002504 may 2018 - 9.500,0025010,0018,0025016,00120:15
20:150 250246,00286,002504 may 2018 - 9.600,0025019,0027,00250 020:15
20:150 250166,00196,002504 may 2018 - 9.700,0025033,0045,00250 020:15
20:150 25091,00121,002504 may 2018 - 9.800,0025056,0074,00250 020:15
20:150 25044,0062,002504 may 2018 - 9.900,0025097,00127,00250 020:15
20:150 25018,0026,002504 may 2018 - 10.000,00250166,00196,00250 020:15
20:150 2506,0011,002504 may 2018 - 10.100,00250245,00285,00250 020:15
20:150 2501,006,002504 may 2018 - 10.200,00250340,00380,00250 020:15
20:150   5,002504 may 2018 - 10.300,00250437,00487,00250 020:15
20:150   5,002504 may 2018 - 10.400,00250536,00586,00250 020:15
20:150   5,002504 may 2018 - 10.500,00250636,00686,00250 020:15
20:150   5,002504 may 2018 - 10.600,00250735,00785,00250 020:15
       4 may 2018 - 10.700,00250828,00888,00250 020:15
20:150 250814,00874,0025011 may 2018 - 9.000,002503,008,00250 020:15
20:150 250716,00766,0025011 may 2018 - 9.100,002504,009,00250 020:15
20:150 250619,00669,0025011 may 2018 - 9.200,002506,0011,00250 020:15
20:150 250521,00571,0025011 may 2018 - 9.300,002509,0014,00250 020:15
20:150 250426,00476,0025011 may 2018 - 9.400,0025013,0021,00250 020:15
20:150 250341,00381,0025011 may 2018 - 9.500,0025021,0033,00250 020:15
20:150 250255,00295,0025011 may 2018 - 9.600,0025032,0044,00250 020:15
20:150 250177,00207,0025011 may 2018 - 9.700,0025048,0066,00250 020:15
20:150 250108,00138,0025011 may 2018 - 9.800,0025078,0096,00250 020:15
20:150 25061,0079,0025011 may 2018 - 9.900,00250118,00148,00250 020:15
20:150 25028,0040,0025011 may 2018 - 10.000,00250182,00212,00250 020:15
20:150 25011,0019,0025011 may 2018 - 10.100,00250259,00299,00250 020:15
20:150 2504,009,0025011 may 2018 - 10.200,00250349,00389,00250 020:15
20:150 2501,006,0025011 may 2018 - 10.300,00250440,00490,00250 020:15
20:150   5,0025011 may 2018 - 10.400,00250538,00588,00250 020:15
20:150   5,0025011 may 2018 - 10.500,00250638,00688,00250 020:15
20:150   5,0025011 may 2018 - 10.600,00250740,00790,00250 020:15
20:150   5,0025011 may 2018 - 10.700,00250833,00893,00250 020:15
       18 may 2018 - 7.900,00  11,001 020:15
       18 may 2018 - 8.000,0051,002,0052,001920:15
       18 may 2018 - 8.100,0051,0011,0012,00120:15
       18 may 2018 - 8.200,0051,0011,001 020:15
       18 may 2018 - 8.300,0051,0013,001 020:15
       18 may 2018 - 8.400,0051,0013,001 020:15
       18 may 2018 - 8.500,0051,0013,001 020:15
       18 may 2018 - 8.600,0051,0013,001 020:15
       18 may 2018 - 8.700,0071,0013,001 020:15
       18 may 2018 - 8.800,0052,007,006 020:15
       18 may 2018 - 8.900,0035,009,00913,00120:15
       18 may 2018 - 9.000,0026,0017,001 020:15
20:151720,00    18 may 2018 - 9.100,00110,0013,00311,003020:15
20:151629,00    18 may 2018 - 9.200,00413,0017,00516,00820:15
20:151530,00    18 may 2018 - 9.300,00119,0020,00420,00120:15
20:1530453,00250434,00484,0025018 may 2018 - 9.400,0025021,0031,00125,001320:15
20:150 250352,00392,0025018 may 2018 - 9.500,00135,0040,00135,001120:15
20:151297,00250264,00304,0025018 may 2018 - 9.600,00149,0058,00355,002720:15
20:1511205,00250193,00223,0025018 may 2018 - 9.700,00173,0075,00180,001620:15
20:157135,00250127,00157,0025018 may 2018 - 9.800,00299,00121,00250110,003920:15
20:151280,00180,0095,0025018 may 2018 - 9.900,00250138,00168,00250153,00720:15
20:151745,00142,0049,00118 may 2018 - 10.000,00250197,00227,00250214,001220:15
20:158526,00122,0028,0025018 may 2018 - 10.100,00250268,00308,00250304,00120:15
20:15612,0019,0013,00118 may 2018 - 10.200,001198,00  387,00120:15
20:150 11,006,00118 may 2018 - 10.300,00    486,00120:15
20:1544,0033,006,0019018 may 2018 - 10.500,00       
       15 jun 2018 - 7.000,0011,00   020:15
       15 jun 2018 - 7.500,0011,004,009 020:15
       15 jun 2018 - 7.600,0011,00   020:15
       15 jun 2018 - 7.700,0011,00   020:15
       15 jun 2018 - 7.800,0011,00   020:15
       15 jun 2018 - 7.900,0011,00   020:15
       15 jun 2018 - 8.000,0011,0021,001 020:15
       15 jun 2018 - 8.100,0011,00   020:15
       15 jun 2018 - 8.200,0011,00   020:15
       15 jun 2018 - 8.300,0012,00   020:15
       15 jun 2018 - 8.400,0012,0034,001 020:15
       15 jun 2018 - 8.500,0014,00   020:15
       15 jun 2018 - 8.600,0016,00   020:15
       15 jun 2018 - 8.700,0019,0038,001 020:15
       15 jun 2018 - 8.800,00112,0039,001 020:15
       15 jun 2018 - 8.900,00115,0040,001 020:15
       15 jun 2018 - 9.000,00130,0037,002 020:15
20:150 250718,00768,0025015 jun 2018 - 9.100,00137,0040,00139,00220:15
20:150 250627,00677,0025015 jun 2018 - 9.200,00147,0052,00244,00320:15
20:150 250538,00588,0025015 jun 2018 - 9.300,0025150,0064,00263,00320:15
20:150 250453,00503,0025015 jun 2018 - 9.400,0025066,0080,00378,001120:15
20:1520386,00250377,00417,0025015 jun 2018 - 9.500,00188,0095,00194,005220:15
20:151330,001308,00333,00115 jun 2018 - 9.600,001103,00120,002119,001620:15
20:150 250230,00270,0025015 jun 2018 - 9.700,00250133,00163,00250154,00420:15
20:154185,00250177,00207,0025015 jun 2018 - 9.800,00250171,00201,00250 020:15
20:150 250123,00140,00415 jun 2018 - 9.900,00250219,00249,00250235,00620:15
20:15596,0025086,00102,00115 jun 2018 - 10.000,00250270,00310,00250 020:15
20:15256,0025053,0071,0025015 jun 2018 - 10.100,002350,00377,00250350,003120:15
20:15739,00137,0039,00315 jun 2018 - 10.200,002425,00459,00250425,00220:15
20:15523,0025020,0028,0025015 jun 2018 - 10.300,00250496,00546,00250 020:15
20:154219,00615,0024,00115 jun 2018 - 10.400,00       
20:150 86,0021,00115 jun 2018 - 10.500,00       
20:150 12,0020,00115 jun 2018 - 10.600,00       
20:150 12,00  15 jun 2018 - 10.800,00       
20:150 352,00  15 jun 2018 - 11.000,00       
20:150 32,00  15 jun 2018 - 11.100,00       
20:150   9,00115 jun 2018 - 11.500,00       
20:150   10,00115 jun 2018 - 11.600,00       
       21 sep 2018 - 7.000,001010,0012,003 020:15
       21 sep 2018 - 7.300,0011,00   020:15
       21 sep 2018 - 7.400,0011,00   020:15
       21 sep 2018 - 7.500,0011,0055,001 020:15
       21 sep 2018 - 7.600,0012,0055,001 020:15
       21 sep 2018 - 7.700,00114,0055,001 020:15
       21 sep 2018 - 7.800,001019,0055,001 020:15
       21 sep 2018 - 7.900,001024,0045,001 020:15
       21 sep 2018 - 8.000,00130,0050,00435,00220:15
       21 sep 2018 - 8.100,00129,0089,001 020:15
       21 sep 2018 - 8.200,00135,0089,001 020:15
       21 sep 2018 - 8.300,003050,0089,00154,00120:15
       21 sep 2018 - 8.400,00148,0089,001 020:15
       21 sep 2018 - 8.500,00258,0077,0015 020:15
       21 sep 2018 - 8.600,00170,00113,00188,00120:15
       21 sep 2018 - 8.700,00180,00121,001 020:15
       21 sep 2018 - 8.800,00192,00134,001 020:15
       21 sep 2018 - 8.900,001108,00130,001 020:15
20:150 250806,00866,0025021 sep 2018 - 9.000,00250134,00148,001146,00220:15
20:150 250730,00780,0025021 sep 2018 - 9.100,00250154,00175,001159,00120:15
20:150 250655,00705,0025021 sep 2018 - 9.200,00250178,00208,00250190,00220:15
20:150 250577,00627,0025021 sep 2018 - 9.300,00250204,00234,00250206,00120:15
20:150 250508,00558,0025021 sep 2018 - 9.400,00250227,00267,00250248,00120:15
20:1510455,00250443,00493,0025021 sep 2018 - 9.500,00250261,00301,00250278,001620:15
20:150 250382,00422,0025021 sep 2018 - 9.600,00250299,00339,00250307,00520:15
20:150 250326,00366,0025021 sep 2018 - 9.700,00250341,00381,00250370,00120:15
20:150 250272,00312,0025021 sep 2018 - 9.800,00250384,00424,00250 020:15
20:150 250226,00266,0025021 sep 2018 - 9.900,00250432,00482,00250 020:15
20:152194,00250185,00215,0025021 sep 2018 - 10.000,00250491,00541,00250 020:15
20:150 250144,00174,0025021 sep 2018 - 10.100,00250549,00599,00250 020:15
20:150 250113,00143,0025021 sep 2018 - 10.200,00250618,00668,00250 020:15
20:150 25091,00121,0025021 sep 2018 - 10.300,00250691,00741,00250 020:15
20:151279,0025069,0080,00321 sep 2018 - 10.400,00250763,00823,00250 020:15
20:151558,0025049,0067,0025021 sep 2018 - 10.500,00250847,00907,00250 020:15
20:150 25038,0050,0025021 sep 2018 - 10.600,00250928,00988,00250 020:15
20:150 126,0045,00121 sep 2018 - 10.700,002501.022,001.082,00250 020:15
20:150 116,0040,00121 sep 2018 - 10.800,00       
20:150 115,0035,00121 sep 2018 - 10.900,00       
20:15214,00110,0029,00121 sep 2018 - 11.000,00       
20:150   28,00121 sep 2018 - 11.100,00       
20:150 15,00  21 sep 2018 - 11.300,00       
       21 dic 2018 - 6.500,00  15,001913,004120:15
       21 dic 2018 - 6.800,00  27,005 020:15
       21 dic 2018 - 7.500,00  59,00150,0015020:15
       21 dic 2018 - 7.700,003050,00  63,0010020:15
       21 dic 2018 - 8.000,00245,0086,00586,0015020:15
       21 dic 2018 - 8.400,0050115,00227,001132,0010020:15
       21 dic 2018 - 8.500,00  160,0015 020:15
       21 dic 2018 - 8.900,0011,00245,002 020:15
20:150 250825,00885,0025021 dic 2018 - 9.000,001247,00265,002260,00120:15
20:150 250751,00811,0025021 dic 2018 - 9.100,00250267,00300,001290,00620:15
20:150 250688,00738,0025021 dic 2018 - 9.200,00250297,00337,00250318,00420:15
20:150 250617,00667,0025021 dic 2018 - 9.300,00250330,00370,00250355,001320:15
20:150 250551,00601,0025021 dic 2018 - 9.400,001370,00406,00250 020:15
20:150 250489,00539,0025021 dic 2018 - 9.500,001402,00451,00250 020:15
20:150 250433,00483,0025021 dic 2018 - 9.600,00250439,00489,00250 020:15
20:150 250382,00422,0025021 dic 2018 - 9.700,00250486,00536,00250500,00420:15
20:150 250332,00372,0025021 dic 2018 - 9.800,00250536,00586,00250 020:15
20:150 250285,00325,0025021 dic 2018 - 9.900,00250587,00637,00250 020:15
20:150 250243,00283,0025021 dic 2018 - 10.000,00250648,00698,00250 020:15
20:151220,00250209,00228,00121 dic 2018 - 10.100,00250710,00760,00250 020:15
20:151193,00250173,00203,0025021 dic 2018 - 10.200,00250766,00826,00250 020:15
20:153164,00250144,00174,0025021 dic 2018 - 10.300,00250839,00899,00250870,001520:15
20:150 250115,00145,0025021 dic 2018 - 10.400,00250911,00971,00250 020:15
20:150 25092,00122,0025021 dic 2018 - 10.500,00250988,001.048,00250 020:15
20:15390,0025080,0098,0025021 dic 2018 - 10.600,002501.069,001.129,00250 020:15
20:15877,0025062,0080,0025021 dic 2018 - 10.700,002501.155,001.215,00250 020:15
20:150   80,00421 dic 2018 - 11.000,00       
20:150 222,00  21 dic 2018 - 11.100,00       
20:150 58,00  21 dic 2018 - 11.300,00       
20:150   14,00121 dic 2018 - 12.000,00       
       15 mar 2019 - 6.800,00  40,00535,00520:15
       15 mar 2019 - 7.000,00  70,005 020:15
       15 mar 2019 - 7.500,00  105,0010 020:15
       15 mar 2019 - 8.000,00  160,003 020:15
       15 mar 2019 - 8.500,00  245,002 020:15
       15 mar 2019 - 8.800,00  292,001 020:15
       15 mar 2019 - 8.900,00  335,001 020:15
20:150 250846,00906,0025015 mar 2019 - 9.000,001335,00365,001 020:15
20:150 250774,00834,0025015 mar 2019 - 9.100,00250363,00400,001 020:15
20:150 250717,00767,0025015 mar 2019 - 9.200,00250396,00425,002 020:15
20:150 250653,00703,0025015 mar 2019 - 9.300,00250431,00481,00250 020:15
20:150 250591,00641,0025015 mar 2019 - 9.400,00250470,00520,00250 020:15
20:150 250528,00578,0025015 mar 2019 - 9.500,00250508,00558,00250 020:15
20:150 250474,00524,0025015 mar 2019 - 9.600,00250552,00602,00250 020:15
20:150 250422,00472,0025015 mar 2019 - 9.700,00250602,00652,00250 020:15
20:150 250378,00418,0025015 mar 2019 - 9.800,00250654,00704,00250 020:15
20:150 250333,00373,0025015 mar 2019 - 9.900,00250709,00759,00250760,00320:15
20:150 250290,00330,0025015 mar 2019 - 10.000,00250759,00819,00250789,00120:15
20:150 250253,00293,0025015 mar 2019 - 10.100,00250822,00882,00250 020:15
20:152230,00250222,00240,00115 mar 2019 - 10.200,00250887,00947,00250 020:15
20:151192,00250190,00220,0025015 mar 2019 - 10.300,00250956,001.016,00250 020:15
20:150 250162,00180,00315 mar 2019 - 10.400,002501.028,001.088,00250 020:15
20:150 250134,00155,00315 mar 2019 - 10.500,002501.102,001.162,00250 020:15
20:150 250114,00144,0025015 mar 2019 - 10.600,002501.179,001.239,00250 020:15
20:150 25092,00122,0025015 mar 2019 - 10.700,002501.262,001.322,00250 020:15
20:150 250832,00892,0025021 jun 2019 - 9.000,00250449,00477,001 020:15
20:150 250767,00827,0025021 jun 2019 - 9.100,00250486,00536,00250 020:15
20:150 250714,00764,0025021 jun 2019 - 9.200,00250525,00575,00250 020:15
20:150 250655,00705,0025021 jun 2019 - 9.300,00250567,00617,00250 020:15
20:150 250595,00645,0025021 jun 2019 - 9.400,00250607,00657,00250 020:15
20:150 250542,00592,0025021 jun 2019 - 9.500,00250654,00704,00250 020:15
20:150 250492,00542,0025021 jun 2019 - 9.600,00250704,00754,00250 020:15
20:150 250444,00494,0025021 jun 2019 - 9.700,00250751,00811,00250 020:15
20:150 250401,00451,0025021 jun 2019 - 9.800,00250811,00871,00250 020:15
20:150 250361,00401,0025021 jun 2019 - 9.900,00250864,00924,00250 020:15
20:150 250323,00363,0025021 jun 2019 - 10.000,00250926,00986,00250 020:15
20:150 250287,00327,0025021 jun 2019 - 10.100,00250990,001.050,00250 020:15
20:150 250254,00294,0025021 jun 2019 - 10.200,002501.057,001.117,00250 020:15
20:150 250226,00266,0025021 jun 2019 - 10.300,002501.128,001.188,00250 020:15
20:150 250200,00230,0025021 jun 2019 - 10.400,002501.199,001.259,00250 020:15
20:150 250175,00205,0025021 jun 2019 - 10.500,002501.275,001.335,00250 020:15
20:150 250150,00180,0025021 jun 2019 - 10.600,002501.353,001.413,00250 020:15
20:152130,00250132,00162,0025021 jun 2019 - 10.700,002501.433,001.493,00250 020:15
20:150 5010,0018,00921 jun 2019 - 12.500,00       
20:150 250853,00913,0025020 sep 2019 - 9.000,00250545,00595,00250 020:15
20:150 250791,00851,0025020 sep 2019 - 9.100,00250585,00635,00250 020:15
20:150 250740,00790,0025020 sep 2019 - 9.200,00250628,00678,00250 020:15
20:150 250682,00732,0025020 sep 2019 - 9.300,00250669,00719,00250 020:15
20:150 250629,00679,0025020 sep 2019 - 9.400,00250721,00771,00250 020:15
20:150 250579,00629,0025020 sep 2019 - 9.500,00250764,00824,00250 020:15
20:150 250531,00581,0025020 sep 2019 - 9.600,00250817,00877,00250 020:15
20:150 250486,00536,0025020 sep 2019 - 9.700,00250872,00932,00250 020:15
20:150 250443,00493,0025020 sep 2019 - 9.800,00250930,00990,00250 020:15
20:150 250401,00451,0025020 sep 2019 - 9.900,00250990,001.050,00250 020:15
20:150 250369,00409,0025020 sep 2019 - 10.000,002501.047,001.107,00250 020:15
20:150 250333,00373,0025020 sep 2019 - 10.100,002501.112,001.172,00250 020:15
20:150 250301,00341,0025020 sep 2019 - 10.200,002501.179,001.239,00250 020:15
20:150 250270,00310,0025020 sep 2019 - 10.300,002501.251,001.311,00250 020:15
20:150 250242,00282,0025020 sep 2019 - 10.400,002501.324,001.384,00250 020:15
20:150 250219,00249,0025020 sep 2019 - 10.500,002501.399,001.459,00250 020:15
20:150 250194,00224,0025020 sep 2019 - 10.600,002501.472,001.532,00250 020:15
20:150 250172,00202,0025020 sep 2019 - 10.700,002501.555,001.615,00250 020:15
20:150 5020,00  20 dic 2019 - 13.000,00       
20:151010,004010,00  20 dic 2019 - 14.000,00       
       17 jun 2022 - 9.000,00  1.732,001 020:15
 402Volumen Total1.195 
TIME SPREAD 20/04/2018
VencimientoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
20/abr/18    38,0054547,5053,0038,0049,5020:15
18/may/185018,00   0   24,0020:15
Volumen Total545 

Información diferida como máximo 15 minutos.

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