Derivados
Financieros

REPSOL

CONTADO
Últ.Dif.Dif.(%)Refer.Máx.Min.Ant.FechaHora
15,7850-0,0850>-0,5415,870016,020015,755015,870023/01/201816:17
FUTUROS 23/01/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
16 feb 2018Entrega  15,966 0   15,8716:30
16 mar 2018Entrega3015,7815,813015,843415,9715,9715,8215,8716:30
Volumen Total34 
OPCIONES AMERICANAS 23/01/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
16:300 1505,155,4515026 ene 2018 - 10,50  0,10150 016:30
16:300 1504,654,9515026 ene 2018 - 11,00  0,10150 016:30
16:300 1504,154,4515026 ene 2018 - 11,50  0,10150 016:30
16:300 1503,663,9615026 ene 2018 - 12,00  0,10150 016:30
16:300 1503,143,4415026 ene 2018 - 12,50  0,10150 016:30
16:300 1502,642,9415026 ene 2018 - 13,00  0,10150 016:30
16:300 1502,142,4415026 ene 2018 - 13,50  0,10150 016:30
16:300 1501,711,9115026 ene 2018 - 14,00  0,10150 016:30
16:300 1501,191,3915026 ene 2018 - 14,50  0,10150 016:30
16:300 1500,710,9115026 ene 2018 - 15,00  0,10150 016:30
16:300 1500,270,3715026 ene 2018 - 15,501500,010,10150 016:30
16:300 1500,010,0615026 ene 2018 - 16,001500,180,28150 016:30
16:300   0,1015026 ene 2018 - 16,501500,610,81150 016:30
16:300   0,1015026 ene 2018 - 17,001501,111,31150 016:30
16:300   0,1015026 ene 2018 - 17,501501,611,81150 016:30
16:300   0,1015026 ene 2018 - 18,001502,072,37150 016:30
16:300   0,1015026 ene 2018 - 18,501502,562,86150 016:30
16:300   0,1015026 ene 2018 - 19,001503,063,36150 016:30
16:300   0,1015026 ene 2018 - 19,501503,563,86150 016:30
16:300   0,1015026 ene 2018 - 20,001504,064,36150 016:30
16:300 1504,654,951502 feb 2018 - 11,00  0,10150 016:30
16:300 1504,154,451502 feb 2018 - 11,50  0,10150 016:30
16:300 1503,663,961502 feb 2018 - 12,00  0,10150 016:30
16:300 1503,143,441502 feb 2018 - 12,50  0,10150 016:30
16:300 1502,642,941502 feb 2018 - 13,00  0,10150 016:30
16:300 1502,142,441502 feb 2018 - 13,50  0,10150 016:30
16:300 1501,691,891502 feb 2018 - 14,00  0,10150 016:30
16:300 1501,211,411502 feb 2018 - 14,50  0,10150 016:30
16:300 1500,700,901502 feb 2018 - 15,00  0,10150 016:30
16:300 1500,300,401502 feb 2018 - 15,501500,010,09150 016:30
16:300 1500,020,111502 feb 2018 - 16,001500,210,31150 016:30
16:300   0,101502 feb 2018 - 16,501500,610,81150 016:30
16:300   0,101502 feb 2018 - 17,001501,111,31150 016:30
16:300   0,101502 feb 2018 - 17,501501,611,81150 016:30
16:300   0,101502 feb 2018 - 18,001502,072,37150 016:30
16:300   0,101502 feb 2018 - 18,501502,562,86150 016:30
16:300   0,101502 feb 2018 - 19,001503,063,36150 016:30
16:300   0,101502 feb 2018 - 19,501503,563,86150 016:30
16:300   0,101502 feb 2018 - 20,001504,064,36150 016:30
16:300 1504,654,951509 feb 2018 - 11,00  0,10150 016:30
16:300 1504,154,451509 feb 2018 - 11,50  0,10150 016:30
16:300 1503,663,961509 feb 2018 - 12,00  0,10150 016:30
16:300 1503,143,441509 feb 2018 - 12,50  0,10150 016:30
16:300 1502,642,941509 feb 2018 - 13,00  0,10150 016:30
16:300 1502,142,441509 feb 2018 - 13,50  0,10150 016:30
16:300 1501,711,911509 feb 2018 - 14,00  0,10150 016:30
16:300 1501,201,401509 feb 2018 - 14,50  0,10150 016:30
16:300 1500,720,921509 feb 2018 - 15,001500,010,10150 016:30
16:300 1500,330,431509 feb 2018 - 15,501500,040,13150 016:30
16:300 1500,050,151509 feb 2018 - 16,001500,250,35150 016:30
16:300   0,101509 feb 2018 - 16,501500,610,81150 016:30
16:300   0,101509 feb 2018 - 17,001501,111,31150 016:30
16:300   0,101509 feb 2018 - 17,501501,611,81150 016:30
16:300   0,101509 feb 2018 - 18,001502,072,37150 016:30
16:300   0,101509 feb 2018 - 18,501502,562,86150 016:30
16:300   0,101509 feb 2018 - 19,001503,073,37150 016:30
16:300   0,101509 feb 2018 - 19,501503,573,87150 016:30
16:300   0,101509 feb 2018 - 20,001504,064,36150 016:30
16:300 1505,155,4515016 feb 2018 - 10,50  0,10150 016:30
16:300 1504,654,9515016 feb 2018 - 11,00  0,10300 016:30
16:300 1514,164,4415016 feb 2018 - 11,50  0,10300 016:30
16:300 2513,663,9315016 feb 2018 - 12,00  0,10300 016:30
16:300 1503,173,4415016 feb 2018 - 12,50  0,10300 016:30
16:300 2502,672,9310016 feb 2018 - 13,00  0,10300 016:30
16:300 1002,202,4210016 feb 2018 - 13,50  0,10300 016:30
16:300 1001,741,8910016 feb 2018 - 14,00  0,10300 016:30
16:300 1001,241,3910016 feb 2018 - 14,501500,010,10300 016:30
16:300 2000,760,9120016 feb 2018 - 15,003500,010,10300 016:30
16:300 2500,380,4515016 feb 2018 - 15,503000,080,14150 016:30
16:300 3500,100,1615016 feb 2018 - 16,002510,300,371500,30516:30
16:300 2500,010,1030016 feb 2018 - 16,502000,660,79100 016:30
16:300   0,1030016 feb 2018 - 17,001001,131,28100 016:30
16:300   0,1015016 feb 2018 - 17,501001,631,78100 016:30
16:300   0,1015016 feb 2018 - 18,001002,092,29100 016:30
16:300   0,1015016 feb 2018 - 18,501002,572,82100 016:30
16:300   0,1015016 feb 2018 - 19,001503,063,35251 016:30
16:300   0,1015016 feb 2018 - 19,501503,563,85251 016:30
16:300   0,1015016 feb 2018 - 20,001504,064,35151 016:30
       16 mar 2018 - 9,75  0,10150 016:30
       16 mar 2018 - 10,00  0,10150 016:30
16:300 1505,165,4515016 mar 2018 - 10,50  0,10300 016:30
16:300 1504,664,9515016 mar 2018 - 11,00  0,10300 016:30
16:300 3014,174,4515016 mar 2018 - 11,50  0,10300 016:30
16:300 3013,673,9625016 mar 2018 - 12,00  0,10300 016:30
16:300 3013,183,4625016 mar 2018 - 12,5040,030,10300 016:30
16:300 1502,692,9410016 mar 2018 - 13,001500,010,10300 016:30
16:300 1002,222,4410016 mar 2018 - 13,501500,010,10300 016:30
16:300 1001,801,9520016 mar 2018 - 14,003000,020,11100 016:30
16:300 1001,341,4925116 mar 2018 - 14,50310,080,14100 016:30
16:300 1500,941,0315016 mar 2018 - 15,001500,160,22150 016:30
16:300 1500,580,6615016 mar 2018 - 15,501500,300,36250 016:30
16:300 1500,320,3825016 mar 2018 - 16,001500,520,59250 016:30
16:300 1500,150,2015316 mar 2018 - 16,501500,830,92150 016:30
16:300 1500,030,1220016 mar 2018 - 17,001001,201,35100 016:30
16:300 2500,010,1015016 mar 2018 - 17,501001,661,81100 016:30
16:300   0,1015016 mar 2018 - 18,001002,102,31100 016:30
16:300   0,1015016 mar 2018 - 18,502512,572,82100 016:30
16:300   0,1015016 mar 2018 - 19,003013,063,35100 016:30
16:300   0,1015016 mar 2018 - 19,503013,563,85100 016:30
16:300   0,1015016 mar 2018 - 20,003014,064,36301 016:30
16:300 1504,654,9515020 abr 2018 - 11,001500,010,10150 016:30
16:300 3014,184,4830120 abr 2018 - 11,501500,010,10150 016:30
16:300 4013,673,9740120 abr 2018 - 12,001500,010,10150 016:30
16:300 3013,193,4810020 abr 2018 - 12,501500,010,10300 016:30
16:300 1002,712,9810020 abr 2018 - 13,001500,020,11250 016:30
16:300 1002,262,4810020 abr 2018 - 13,501500,040,12100 016:30
16:300 1001,852,0010020 abr 2018 - 14,001000,080,16100 016:30
16:300 1001,401,5510020 abr 2018 - 14,501500,140,23350 016:30
16:300 1501,031,1525020 abr 2018 - 15,001500,260,32150 016:30
16:300 1500,690,8025020 abr 2018 - 15,501500,410,48250 016:30
16:300 2500,430,5025020 abr 2018 - 16,001500,630,73250 016:30
16:300 1500,240,3015020 abr 2018 - 16,501500,931,04100 016:30
16:300 1500,110,1940020 abr 2018 - 17,001501,291,42100 016:30
16:300 5000,020,1250020 abr 2018 - 17,501001,711,86100 016:30
16:300 2500,010,1030020 abr 2018 - 18,001002,132,34100 016:30
16:300   0,1030020 abr 2018 - 18,502502,592,84100 016:30
16:300   0,1015020 abr 2018 - 19,003013,073,36100 016:30
16:300   0,1015020 abr 2018 - 19,501503,573,86251 016:30
16:300   0,1015020 abr 2018 - 20,001504,084,37151 016:30
       15 jun 2018 - 9,50  0,10150 016:30
16:300 1505,675,9715015 jun 2018 - 10,00       
16:300 1505,185,4715015 jun 2018 - 10,501500,010,10300 016:30
16:300 3004,684,9830015 jun 2018 - 11,001500,010,10150 016:30
16:300 1504,214,4930115 jun 2018 - 11,501500,020,11150 016:30
16:300 1503,724,0025115 jun 2018 - 12,001500,040,13150 016:30
16:300 3003,233,5015115 jun 2018 - 12,503000,060,14100 016:30
16:300 4002,763,0310015 jun 2018 - 13,003000,100,18100 016:30
16:300 1002,332,5610015 jun 2018 - 13,503000,150,24100 016:30
16:300 2501,922,0710015 jun 2018 - 14,001500,240,31250 016:30
16:300 4001,511,6610015 jun 2018 - 14,501500,350,41100 016:30
16:300 1501,191,2810015 jun 2018 - 15,002500,490,56250 016:30
16:300 1500,870,9525015 jun 2018 - 15,501500,690,76150 016:30
16:300 1500,610,6825015 jun 2018 - 16,001500,931,02150 016:30
16:300 1500,400,4510015 jun 2018 - 16,501501,241,34150 016:30
16:300 1500,250,3110015 jun 2018 - 17,001001,601,74100 016:30
16:30100,172500,120,2110015 jun 2018 - 17,502002,012,16100 016:30
16:300 3500,050,1535015 jun 2018 - 18,001002,432,65150 016:30
16:300 2500,010,1015015 jun 2018 - 18,501002,883,11150 016:30
16:300 1500,010,1015015 jun 2018 - 19,001003,353,59150 016:30
16:300 1500,010,1015015 jun 2018 - 19,502513,844,08150 016:30
16:300   0,1015015 jun 2018 - 20,001514,324,57150 016:30
       21 sep 2018 - 9,751500,010,11150 016:30
       21 sep 2018 - 10,001500,010,11150 016:30
16:300 1505,185,4715021 sep 2018 - 10,501500,040,13150 016:30
16:300 1504,694,9815021 sep 2018 - 11,003000,060,16300 016:30
16:300 1504,214,4815121 sep 2018 - 11,503000,090,19300 016:30
16:300 3003,724,0015121 sep 2018 - 12,003000,130,23300 016:30
16:300 1503,263,5215121 sep 2018 - 12,501500,180,26100 016:30
16:300 4002,793,0625121 sep 2018 - 13,003000,240,33100 016:30
16:300 1002,372,6010021 sep 2018 - 13,501500,330,42400 016:30
16:300 2501,982,1310021 sep 2018 - 14,002500,440,51100 016:30
16:300 1501,621,7310021 sep 2018 - 14,501500,590,67150 016:30
16:300 1501,271,3825021 sep 2018 - 15,001500,770,852500,791016:30
16:300 1500,971,0615021 sep 2018 - 15,501500,991,08250 016:30
16:300 1500,710,8015021 sep 2018 - 16,001501,251,34100 016:30
16:300 1500,510,5810021 sep 2018 - 16,501501,561,66100 016:30
16:300 1500,350,4210021 sep 2018 - 17,001501,912,02100 016:30
16:300 1500,230,3120021 sep 2018 - 17,501002,262,48100 016:30
16:300 2500,130,2210021 sep 2018 - 18,002512,662,92200 016:30
16:300 1500,070,1610021 sep 2018 - 18,501513,103,36100 016:30
16:300 1500,030,1210021 sep 2018 - 19,001513,573,86250 016:30
16:300 1500,010,1015021 sep 2018 - 19,501514,044,33250 016:30
16:300 1500,010,1015021 sep 2018 - 20,001514,534,79150 016:30
16:300 1506,686,9815021 dic 2018 - 9,001500,030,13150 016:30
       21 dic 2018 - 9,751500,030,13150 016:30
       21 dic 2018 - 10,001500,040,14150 016:30
16:300 3005,185,4830021 dic 2018 - 10,501500,090,17150 016:30
16:300 1504,714,9915021 dic 2018 - 11,001500,120,21150 016:30
16:300 3004,214,4915121 dic 2018 - 11,501500,160,25150 016:30
16:300 1503,764,0115121 dic 2018 - 12,001500,210,30150 016:30
16:300 1503,293,5515121 dic 2018 - 12,504000,270,37400 016:30
16:300 2502,833,0915121 dic 2018 - 13,002500,360,45150 016:30
16:300 1002,422,6610021 dic 2018 - 13,501000,470,56150 016:30
16:300 1002,062,2125121 dic 2018 - 14,002550,590,69150 016:30
16:300 1501,711,8425021 dic 2018 - 14,501500,760,85150 016:30
16:300 1501,381,4915021 dic 2018 - 15,001500,951,052500,971016:30
16:300 1501,081,1915021 dic 2018 - 15,5021,201,282501,25316:30
16:300 1500,840,9415021 dic 2018 - 16,001501,451,54100 016:30
16:300 1500,640,7325021 dic 2018 - 16,501501,761,85100 016:30
16:300 1500,470,5510021 dic 2018 - 17,001502,102,19100 016:30
16:300 1500,340,4210021 dic 2018 - 17,501502,472,62150 016:30
16:300 1500,240,3110021 dic 2018 - 18,001502,823,05100 016:30
16:300 1500,160,2410021 dic 2018 - 18,501503,243,48100 016:30
16:300 1500,100,1810021 dic 2018 - 19,001503,673,96251 016:30
16:300 1500,050,1515021 dic 2018 - 19,504014,124,42401 016:30
16:300 1500,020,1215021 dic 2018 - 20,001504,614,89151 016:30
       15 mar 2019 - 10,50500,090,2950 016:30
16:300 504,545,145015 mar 2019 - 11,00500,130,3350 016:30
16:300 504,064,665015 mar 2019 - 11,50500,190,3950 016:30
16:300 253,734,032515 mar 2019 - 12,00500,260,4650 016:30
16:300 253,273,572515 mar 2019 - 12,50250,400,5025 016:30
16:300 252,833,132515 mar 2019 - 13,00250,520,7125 016:30
16:300 252,412,692515 mar 2019 - 13,50250,600,7925 016:30
16:300 252,072,302515 mar 2019 - 14,00250,770,9225 016:30
16:300 251,711,862515 mar 2019 - 14,50250,961,1125 016:30
16:300 251,381,532515 mar 2019 - 15,00251,181,3325 016:30
16:300 251,091,242515 mar 2019 - 15,50251,441,5925 016:30
16:300 250,851,002515 mar 2019 - 16,00251,731,8825 016:30
16:300 250,650,805115 mar 2019 - 16,50252,052,2025 016:30
16:300 250,510,612515 mar 2019 - 17,00252,342,6225 016:30
16:300 250,370,462515 mar 2019 - 17,50252,722,9925 016:30
16:300 250,270,352515 mar 2019 - 18,00253,143,4025 016:30
16:300 250,170,272515 mar 2019 - 18,50253,573,8325 016:30
16:300 250,110,212515 mar 2019 - 19,00253,974,2725 016:30
       15 mar 2019 - 19,50254,434,7325 016:30
16:300 505,035,635021 jun 2019 - 10,50500,180,3850 016:30
16:300 504,555,155021 jun 2019 - 11,00500,240,4450 016:30
16:300 504,074,675021 jun 2019 - 11,50500,320,5250 016:30
16:300 253,744,042521 jun 2019 - 12,00       
16:300 253,283,582521 jun 2019 - 12,50250,530,7225 016:30
16:300 252,843,142521 jun 2019 - 13,00250,670,8625 016:30
16:300 252,432,712521 jun 2019 - 13,50250,831,0225 016:30
16:300 252,042,332521 jun 2019 - 14,00501,011,1625 016:30
16:300 251,751,902521 jun 2019 - 14,50251,231,3725 016:30
16:300 251,431,582521 jun 2019 - 15,00501,471,6225 016:30
16:300 251,151,302521 jun 2019 - 15,50501,751,9025 016:30
16:300 250,911,062521 jun 2019 - 16,00252,062,2125 016:30
16:300 250,720,872521 jun 2019 - 16,50252,342,6225 016:30
16:300 250,550,702521 jun 2019 - 17,00252,702,9925 016:30
16:300 250,440,532521 jun 2019 - 17,50253,093,3825 016:30
16:300 250,330,422521 jun 2019 - 18,00503,503,8050 016:30
16:300 250,230,332521 jun 2019 - 18,50503,934,2350 016:30
16:300 250,160,262521 jun 2019 - 19,00254,384,6825 016:30
       21 jun 2019 - 19,50254,845,1425 016:30
       20 sep 2019 - 11,00500,320,5250 016:30
16:300 253,754,052520 sep 2019 - 12,00500,410,8150 016:30
16:300 253,293,592520 sep 2019 - 12,50250,630,8225 016:30
16:300 252,863,162520 sep 2019 - 13,00250,770,9625 016:30
16:300 252,452,742520 sep 2019 - 13,50250,941,1325 016:30
16:300 252,082,362520 sep 2019 - 14,00501,131,2825 016:30
16:300 251,791,942520 sep 2019 - 14,50501,351,5025 016:30
16:300 251,481,632520 sep 2019 - 15,00251,601,7525 016:30
16:300 251,211,362520 sep 2019 - 15,50251,882,0325 016:30
16:300 250,971,122520 sep 2019 - 16,00502,112,4150 016:30
16:300 250,780,932520 sep 2019 - 16,50252,452,7425 016:30
16:300 250,610,762520 sep 2019 - 17,00252,813,1025 016:30
16:300 250,500,592520 sep 2019 - 17,50253,193,4825 016:30
16:300 250,380,472520 sep 2019 - 18,00253,603,8825 016:30
16:300 250,280,382520 sep 2019 - 18,50254,024,3025 016:30
16:300 250,200,302520 sep 2019 - 19,00254,444,7425 016:30
       20 sep 2019 - 19,50254,895,1925 016:30
       20 dic 2019 - 10,00500,240,4450 016:30
       20 dic 2019 - 10,50500,310,5150 016:30
16:300 504,565,165020 dic 2019 - 11,00500,390,5950 016:30
16:300 504,094,695020 dic 2019 - 11,50500,390,7950 016:30
16:300 253,764,062520 dic 2019 - 12,00500,490,8950 016:30
16:300 253,323,622520 dic 2019 - 12,50250,730,9225 016:30
16:300 252,903,202520 dic 2019 - 13,00250,891,0825 016:30
16:300 252,502,782520 dic 2019 - 13,50251,061,2525 016:30
16:300 252,132,412520 dic 2019 - 14,00251,261,4025 016:30
16:300 501,852,002520 dic 2019 - 14,50501,481,6325 016:30
16:300 501,551,702520 dic 2019 - 15,00251,731,8725 016:30
16:300 501,281,432520 dic 2019 - 15,50502,002,1525 016:30
16:300 501,051,202520 dic 2019 - 16,00252,252,5325 016:30
16:300 250,861,012520 dic 2019 - 16,50252,572,8625 016:30
16:300 250,690,842520 dic 2019 - 17,00252,923,2125 016:30
16:300 250,550,702520 dic 2019 - 17,50253,303,5925 016:30
16:300 500,450,555020 dic 2019 - 18,00253,693,9825 016:30
16:300 250,350,452520 dic 2019 - 18,50504,104,4050 016:30
16:300 250,270,372520 dic 2019 - 19,00254,534,8325 016:30
       20 dic 2019 - 19,50254,975,2725 016:30
16:300 253,764,062520 mar 2020 - 12,00       
16:300 253,323,622520 mar 2020 - 12,50250,881,0725 016:30
16:300 252,893,192520 mar 2020 - 13,00251,041,2325 016:30
16:300 252,502,782520 mar 2020 - 13,50251,241,4325 016:30
16:300 252,132,422520 mar 2020 - 14,00251,471,6225 016:30
16:300 501,862,012520 mar 2020 - 14,50251,711,8625 016:30
16:300 501,561,712520 mar 2020 - 15,00251,982,1325 016:30
16:300 251,301,452520 mar 2020 - 15,50502,192,4950 016:30
16:300 251,071,222520 mar 2020 - 16,00252,512,8025 016:30
16:300 250,881,032520 mar 2020 - 16,50252,853,1425 016:30
16:300 250,710,862520 mar 2020 - 17,00253,223,5025 016:30
16:300 250,570,722520 mar 2020 - 17,50253,603,8825 016:30
16:300 250,480,572520 mar 2020 - 18,00254,004,2825 016:30
16:300 250,370,472520 mar 2020 - 18,50254,424,6925 016:30
16:300 250,290,392520 mar 2020 - 19,00254,825,1225 016:30
       20 mar 2020 - 19,50255,265,5625 016:30
       19 jun 2020 - 10,50500,400,8050 016:30
16:300 504,565,165019 jun 2020 - 11,00500,510,9150 016:30
16:300 504,094,695019 jun 2020 - 11,50500,631,0350 016:30
16:300 253,764,062519 jun 2020 - 12,00500,771,1750 016:30
16:300 253,313,612519 jun 2020 - 12,50251,041,2325 016:30
16:300 252,893,192519 jun 2020 - 13,00251,231,4225 016:30
16:300 252,502,792519 jun 2020 - 13,50251,441,6325 016:30
16:300 252,142,432519 jun 2020 - 14,00251,681,8325 016:30
16:300 251,882,032519 jun 2020 - 14,50501,932,0825 016:30
16:300 251,581,732519 jun 2020 - 15,00252,162,4425 016:30
16:300 251,331,482519 jun 2020 - 15,50252,462,7525 016:30
16:300 251,101,252519 jun 2020 - 16,00252,793,0725 016:30
16:300 250,911,062519 jun 2020 - 16,50253,143,4325 016:30
16:300 250,740,892519 jun 2020 - 17,00253,513,8025 016:30
16:300 250,600,752519 jun 2020 - 17,50253,904,1925 016:30
16:300 500,510,612519 jun 2020 - 18,00254,314,6025 016:30
16:300 250,400,502519 jun 2020 - 18,50254,735,0225 016:30
16:300 250,320,422519 jun 2020 - 19,00255,175,4725 016:30
       19 jun 2020 - 19,50255,615,9125 016:30
       18 dic 2020 - 13,00  2,105 016:30
16:300 252,562,862518 dic 2020 - 13,50       
16:300 252,212,512518 dic 2020 - 14,00251,902,0525 016:30
16:300 251,972,122518 dic 2020 - 14,50252,082,3825 016:30
16:300 251,691,842518 dic 2020 - 15,00252,362,6625 016:30
16:300 251,441,592518 dic 2020 - 15,50252,662,9625 016:30
16:300 251,221,372518 dic 2020 - 16,00252,983,2825 016:30
16:300 251,031,182518 dic 2020 - 16,50253,333,6325 016:30
16:300 250,861,012518 dic 2020 - 17,00253,693,9925 016:30
16:300 250,710,862518 dic 2020 - 17,50254,074,3725 016:30
16:300 250,590,742518 dic 2020 - 18,00254,464,7625 016:30
       18 dic 2020 - 18,50254,875,1725 016:30
16:300 252,572,872518 jun 2021 - 13,50       
16:300 252,232,532518 jun 2021 - 14,00252,192,4925 016:30
16:300 251,992,142518 jun 2021 - 14,50252,472,7725 016:30
16:300 251,721,872518 jun 2021 - 15,00252,783,0825 016:30
16:300 251,471,622518 jun 2021 - 15,50253,103,4025 016:30
16:300 251,251,402518 jun 2021 - 16,00253,443,7425 016:30
16:300 251,071,222518 jun 2021 - 16,50253,804,1025 016:30
16:300 250,901,052518 jun 2021 - 17,00254,174,4725 016:30
16:300 250,760,912518 jun 2021 - 17,50254,564,8625 016:30
16:300 250,630,782518 jun 2021 - 18,00254,975,2725 016:30
       18 jun 2021 - 18,50255,385,6825 016:30
16:300 252,602,902517 dic 2021 - 13,50       
16:300 252,272,572517 dic 2021 - 14,00252,332,6325 016:30
16:300 252,042,192517 dic 2021 - 14,50252,612,9125 016:30
16:300 251,771,922517 dic 2021 - 15,00252,913,2125 016:30
16:300 251,521,672517 dic 2021 - 15,50253,233,5325 016:30
16:300 251,311,462517 dic 2021 - 16,00253,573,8725 016:30
16:300 251,121,272517 dic 2021 - 16,50253,924,2225 016:30
16:300 250,961,112517 dic 2021 - 17,00254,294,5925 016:30
16:300 250,810,962517 dic 2021 - 17,50254,684,9825 016:30
16:300 250,690,842517 dic 2021 - 18,00255,075,3725 016:30
       17 dic 2021 - 18,50255,485,7825 016:30
 10Volumen Total28 
OPCIONES EUROPEAS 23/01/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
16:300 1502,132,4315026 ene 2018 - 13,50  0,10150 016:30
16:300 1501,711,9115026 ene 2018 - 14,00  0,10150 016:30
16:300 1501,211,4115026 ene 2018 - 14,50  0,10150 016:30
16:300 1500,700,9015026 ene 2018 - 15,00  0,10150 016:30
16:300 1500,270,3715026 ene 2018 - 15,50  0,10150 016:30
16:300   0,0615026 ene 2018 - 16,001500,180,28150 016:30
16:300   0,1015026 ene 2018 - 16,501500,590,79150 016:30
16:300   0,1015026 ene 2018 - 17,001501,101,30150 016:30
16:300   0,1015026 ene 2018 - 17,501501,591,79150 016:30
16:300 1501,201,401502 feb 2018 - 14,50  0,10150 016:30
16:300 1500,720,921502 feb 2018 - 15,00  0,10150 016:30
16:300 1500,300,401502 feb 2018 - 15,501500,010,09150 016:30
16:300 1500,020,111502 feb 2018 - 16,001500,210,31150 016:30
16:300   0,101502 feb 2018 - 16,501500,610,81150 016:30
16:300   0,101502 feb 2018 - 17,001501,091,29150 016:30
16:300   0,101502 feb 2018 - 17,501501,591,79150 016:30
16:300 1501,201,401509 feb 2018 - 14,50  0,10150 016:30
16:300 1500,730,931509 feb 2018 - 15,00  0,10150 016:30
16:300 1500,330,431509 feb 2018 - 15,501500,040,13150 016:30
16:300 1500,050,151509 feb 2018 - 16,001500,250,35150 016:30
16:300   0,101509 feb 2018 - 16,501500,610,81150 016:30
16:300   0,101509 feb 2018 - 17,001501,111,31150 016:30
16:300   0,101509 feb 2018 - 17,501501,611,81150 016:30
16:300 1502,162,4615016 feb 2018 - 13,50  0,10150 016:30
16:300 1501,701,9015016 feb 2018 - 14,00  0,10150 016:30
16:300 1501,221,4215016 feb 2018 - 14,50  0,10150 016:30
16:300 1500,740,9415016 feb 2018 - 15,00  0,10150 016:30
16:300 1500,370,4515016 feb 2018 - 15,501500,080,14150 016:30
16:300 1500,100,1615016 feb 2018 - 16,001500,280,37150 016:30
16:300   0,1015016 feb 2018 - 16,501500,630,83150 016:30
16:300   0,1015016 feb 2018 - 17,001501,111,31150 016:30
16:300   0,1015016 feb 2018 - 17,501501,611,81150 016:30
16:300 1502,192,4915016 mar 2018 - 13,501500,010,10150 016:30
16:300 1501,761,9615016 mar 2018 - 14,001500,020,12150 016:30
16:300 1501,301,5015016 mar 2018 - 14,501500,060,16150 016:30
16:300 1500,941,0315016 mar 2018 - 15,001500,160,22150 016:30
16:300 1500,580,6615016 mar 2018 - 15,501500,300,36150 016:30
16:300 1500,320,3815016 mar 2018 - 16,001500,510,59150 016:30
16:300 1500,140,2015016 mar 2018 - 16,501500,830,93150 016:30
16:300 1500,030,1315016 mar 2018 - 17,001501,191,39150 016:30
16:300   0,1015016 mar 2018 - 17,501501,641,84150 016:30
16:300 1501,391,5915020 abr 2018 - 14,501500,140,24150 016:30
16:300 1501,021,1615020 abr 2018 - 15,001500,250,34150 016:30
16:300 1500,690,8015020 abr 2018 - 15,501500,410,50150 016:30
16:300 1500,420,5215020 abr 2018 - 16,001500,630,73150 016:30
16:300 1500,230,3215020 abr 2018 - 16,501500,921,05150 016:30
16:300 1500,110,1915020 abr 2018 - 17,001501,291,43150 016:30
16:300 1502,132,4315015 jun 2018 - 13,501500,150,25150 016:30
16:300 1501,781,9815015 jun 2018 - 14,001500,230,31150 016:30
16:300 1501,421,5415015 jun 2018 - 14,501500,340,42150 016:30
16:300 1501,071,1715015 jun 2018 - 15,001500,490,57150 016:30
16:300 1500,770,8615015 jun 2018 - 15,501500,680,76150 016:30
16:300 1500,530,6115015 jun 2018 - 16,001500,931,02150 016:30
16:300 1500,340,4215015 jun 2018 - 16,501501,241,34150 016:30
16:300 1500,200,2815015 jun 2018 - 17,001501,561,76150 016:30
16:300 1500,100,2015015 jun 2018 - 17,501501,952,15150 016:30
16:300 1502,132,4315021 sep 2018 - 13,501500,330,43150 016:30
16:300 1501,821,9615021 sep 2018 - 14,001500,440,54150 016:30
16:300 1501,471,5915021 sep 2018 - 14,501500,580,68150 016:30
16:300 1501,151,2615021 sep 2018 - 15,001500,760,86150 016:30
16:300 1500,880,9815021 sep 2018 - 15,501500,981,08150 016:30
16:300 1500,650,7515021 sep 2018 - 16,001501,251,36150 016:30
16:300 1500,470,5615021 sep 2018 - 16,501501,561,68150 016:30
16:300 1500,320,4215021 sep 2018 - 17,001501,912,05150 016:30
16:300 1500,210,3115021 sep 2018 - 17,501502,222,52150 016:30
16:300 1502,212,5115021 dic 2018 - 13,501500,460,56150 016:30
16:300 1501,922,0715021 dic 2018 - 14,001500,590,70150 016:30
16:300 1501,581,7215021 dic 2018 - 14,501500,750,86150 016:30
16:300 1501,281,4115021 dic 2018 - 15,001500,941,05150 016:30
16:300 1501,011,1315021 dic 2018 - 15,501501,171,29150 016:30
16:300 1500,790,9015021 dic 2018 - 16,001501,441,57150 016:30
16:300 1500,600,7115021 dic 2018 - 16,501501,751,89150 016:30
16:300 1500,450,531021 dic 2018 - 17,001502,092,24150 016:30
16:300 1500,330,4315021 dic 2018 - 17,501502,462,63150 016:30
 0Volumen 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