Derivados
Financieros

TELEFONICA

CONTADO
Últ.Dif.Dif.(%)Refer.Máx.Min.Ant.FechaHora
8,5090+0,0920+1,098,41708,59908,46508,417023/01/201816:23
FUTUROS 23/01/2018
VencimientoTipoCompraVentaÚlt.Vol.Aper.Máx.Min.Ant.Hora
Vol.PrecioPrecioVol.
16 mar 2018Entrega1208,488,511308,543758,488,608,488,4216:30
Volumen Total375 
OPCIONES AMERICANAS 23/01/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
16:300 1502,422,7215026 ene 2018 - 5,93  0,15150 016:30
16:300 1502,172,4715026 ene 2018 - 6,18  0,15150 016:30
16:300 1502,002,1515026 ene 2018 - 6,43  0,15150 016:30
16:300 1501,751,9015026 ene 2018 - 6,67  0,15150 016:30
16:300 1501,501,6515026 ene 2018 - 6,92  0,15150 016:30
16:300 1501,251,4015026 ene 2018 - 7,17  0,15150 016:30
16:300 1501,001,1515026 ene 2018 - 7,42  0,15150 016:30
16:300 1500,760,9115026 ene 2018 - 7,66  0,15150 016:30
16:300 1500,510,6615026 ene 2018 - 7,91  0,15150 016:30
16:300 1500,270,4215026 ene 2018 - 8,16  0,15150 016:30
16:300 1500,050,2015026 ene 2018 - 8,40  0,12150 016:30
16:300   0,1515026 ene 2018 - 8,651500,090,24150 016:30
16:300   0,1515026 ene 2018 - 8,901500,330,48150 016:30
16:300   0,1515026 ene 2018 - 9,001500,430,58150 016:30
16:300   0,1515026 ene 2018 - 9,151500,580,73150 016:30
16:300   0,1515026 ene 2018 - 9,391500,820,97150 016:30
16:300   0,1515026 ene 2018 - 9,641501,071,22150 016:30
16:300   0,1515026 ene 2018 - 9,891501,321,47150 016:30
16:300   0,1515026 ene 2018 - 10,001501,431,58150 016:30
16:300   0,1515026 ene 2018 - 10,381501,811,96150 016:30
16:300   0,1515026 ene 2018 - 10,881502,222,52150 016:30
16:300 1502,422,721502 feb 2018 - 5,93  0,15150 016:30
16:300 1502,172,471502 feb 2018 - 6,18  0,15150 016:30
16:300 1502,002,151502 feb 2018 - 6,43  0,15150 016:30
16:300 1501,761,911502 feb 2018 - 6,67  0,15150 016:30
16:300 1501,501,651502 feb 2018 - 6,92  0,15150 016:30
16:300 1501,251,401502 feb 2018 - 7,17  0,15150 016:30
16:300 1501,001,151502 feb 2018 - 7,42  0,15150 016:30
16:300 1500,760,911502 feb 2018 - 7,66  0,15150 016:30
16:300 1500,520,671502 feb 2018 - 7,91  0,15150 016:30
16:300 1500,280,431502 feb 2018 - 8,16  0,15150 016:30
16:300 1500,090,241502 feb 2018 - 8,401500,010,15150 016:30
16:300   0,121502 feb 2018 - 8,651500,120,27150 016:30
16:300   0,151502 feb 2018 - 8,901500,330,48150 016:30
16:300   0,151502 feb 2018 - 9,001500,430,58150 016:30
16:300   0,151502 feb 2018 - 9,151500,580,73150 016:30
16:300   0,151502 feb 2018 - 9,391500,820,97150 016:30
16:300   0,151502 feb 2018 - 9,641501,071,22150 016:30
16:300   0,151502 feb 2018 - 9,891501,321,47150 016:30
16:300   0,151502 feb 2018 - 10,001501,431,58150 016:30
16:300   0,151502 feb 2018 - 10,381501,811,96150 016:30
16:300   0,151502 feb 2018 - 10,881502,222,52150 016:30
16:300 1502,422,721509 feb 2018 - 5,93  0,15150 016:30
16:300 1502,172,471509 feb 2018 - 6,18  0,15150 016:30
16:300 1502,002,151509 feb 2018 - 6,43  0,15150 016:30
16:300 1501,751,901509 feb 2018 - 6,67  0,15150 016:30
16:300 1501,501,651509 feb 2018 - 6,92  0,15150 016:30
16:300 1501,251,401509 feb 2018 - 7,17  0,15150 016:30
16:300 1501,001,151509 feb 2018 - 7,42  0,15150 016:30
16:300 1500,760,911509 feb 2018 - 7,66  0,15150 016:30
16:300 1500,520,671509 feb 2018 - 7,91  0,15150 016:30
16:300 1500,290,441509 feb 2018 - 8,16  0,15150 016:30
16:300 1500,110,261509 feb 2018 - 8,401500,010,16150 016:30
16:300 1500,010,151509 feb 2018 - 8,651500,140,29150 016:30
16:300   0,151509 feb 2018 - 8,901500,340,49150 016:30
16:300   0,151509 feb 2018 - 9,001500,430,58150 016:30
16:300   0,151509 feb 2018 - 9,151500,580,73150 016:30
16:300   0,151509 feb 2018 - 9,391500,820,97150 016:30
16:300   0,151509 feb 2018 - 9,641501,071,22150 016:30
16:300   0,151509 feb 2018 - 9,891501,321,47150 016:30
16:300   0,151509 feb 2018 - 10,001501,431,58150 016:30
16:300   0,151509 feb 2018 - 10,381501,811,96150 016:30
16:300   0,151509 feb 2018 - 10,881502,222,52150 016:30
16:300 1503,483,6315016 feb 2018 - 4,94  0,05150 016:30
16:300 1503,233,3815016 feb 2018 - 5,19  0,05150 016:30
16:300 1502,983,1315016 feb 2018 - 5,44  0,05150 016:30
16:300 1502,742,8915016 feb 2018 - 5,68  0,05150 016:30
16:300 1502,492,60516 feb 2018 - 5,93  0,05150 016:30
16:300 1502,242,3915016 feb 2018 - 6,18  0,05150 016:30
16:300 1502,012,1410016 feb 2018 - 6,43  0,05150 016:30
16:300 1501,791,8715016 feb 2018 - 6,67  0,05150 016:30
16:300 3011,541,6230116 feb 2018 - 6,92  0,05150 016:30
16:300 3011,291,3730116 feb 2018 - 7,17  0,05150 016:30
16:300 3011,041,1230116 feb 2018 - 7,42  0,05150 016:30
16:300 3010,800,8830116 feb 2018 - 7,66  0,05150 016:30
16:300 1500,560,6315116 feb 2018 - 7,91  0,05160 016:30
16:300 1500,350,3915116 feb 2018 - 8,1620,030,051510,03616:30
       16 feb 2018 - 8,251510,030,08151 016:30
16:301020,223010,170,2230416 feb 2018 - 8,401500,080,121510,071016:30
16:302.2040,071540,050,0710016 feb 2018 - 8,651500,210,241510,20316:30
16:300 1000,010,0530116 feb 2018 - 8,9010,410,44151 016:30
16:300   0,0530116 feb 2018 - 9,001510,500,54150 016:30
16:300   0,0515016 feb 2018 - 9,151510,630,70150 016:30
16:300   0,0515016 feb 2018 - 9,393010,850,93301 016:30
16:300   0,0515016 feb 2018 - 9,641511,111,18150 016:30
16:300   0,0515016 feb 2018 - 9,891511,361,43150 016:30
16:300   0,0515016 feb 2018 - 10,001501,461,54150 016:30
16:300   0,0515016 feb 2018 - 10,381501,841,92150 016:30
16:300   0,0515016 feb 2018 - 10,881502,312,46150 016:30
16:300   0,0515016 feb 2018 - 11,371502,802,95150 016:30
16:300 1503,483,6315016 mar 2018 - 4,94  0,05150 016:30
16:300 1503,233,3815016 mar 2018 - 5,19  0,05150 016:30
16:300 1502,983,1315016 mar 2018 - 5,44  0,05150 016:30
16:300 1502,742,8915016 mar 2018 - 5,68  0,05150 016:30
16:300 1502,492,6415016 mar 2018 - 5,93  0,05150 016:30
16:300 1502,242,3915016 mar 2018 - 6,18  0,05150 016:30
16:300 1502,012,1410016 mar 2018 - 6,43  0,05150 016:30
16:300 1501,791,8715016 mar 2018 - 6,67  0,05150 016:30
16:300 1501,541,6215016 mar 2018 - 6,92  0,05150 016:30
16:300 1511,301,3715016 mar 2018 - 7,17  0,05150 016:30
16:300 3011,051,1330116 mar 2018 - 7,421000,010,05150 016:30
16:300 1500,830,9015116 mar 2018 - 7,661000,010,05150 016:30
16:300 1500,610,6815116 mar 2018 - 7,911550,030,081500,05516:30
       16 mar 2018 - 8,0020,030,11100 016:30
16:300 1500,430,4615116 mar 2018 - 8,161500,090,131510,101216:30
16:301.2500,371500,360,4015116 mar 2018 - 8,251500,120,161510,111016:30
16:30660,301500,270,3015116 mar 2018 - 8,401500,170,211510,171016:30
16:302510,171500,150,1815116 mar 2018 - 8,651500,300,341510,301016:30
16:302160,131500,110,1515116 mar 2018 - 8,751500,360,40151 016:30
16:303340,081500,070,1125116 mar 2018 - 8,901500,470,511510,471016:30
16:300 1500,040,0915016 mar 2018 - 9,003010,530,61301 016:30
16:300 1500,020,0715016 mar 2018 - 9,153050,660,74301 016:30
16:300 1000,010,0515016 mar 2018 - 9,391510,880,95150 016:30
16:300   0,0515016 mar 2018 - 9,641511,121,19150 016:30
16:300   0,0515016 mar 2018 - 9,891501,361,44150 016:30
16:300   0,0515016 mar 2018 - 10,001501,471,55150 016:30
16:300   0,0515016 mar 2018 - 10,381501,841,92150 016:30
16:300   0,0519016 mar 2018 - 10,881502,312,46150 016:30
16:300   0,0515016 mar 2018 - 11,371502,802,95150 016:30
16:300   0,0515016 mar 2018 - 11,861503,293,44150 016:30
16:300   0,0515016 mar 2018 - 12,851504,284,43150 016:30
16:300 1503,233,3815020 abr 2018 - 5,19  0,05150 016:30
16:300 1502,983,1315020 abr 2018 - 5,44  0,05150 016:30
16:300 1502,742,8915020 abr 2018 - 5,68  0,05150 016:30
16:300 1502,492,6415020 abr 2018 - 5,93  0,05150 016:30
16:300 1502,242,3915020 abr 2018 - 6,18  0,05150 016:30
16:300 1502,012,1410020 abr 2018 - 6,43  0,05150 016:30
16:300 1501,791,8715020 abr 2018 - 6,67  0,05150 016:30
16:300 3011,551,6330120 abr 2018 - 6,921000,010,05150 016:30
16:300 3011,301,3830120 abr 2018 - 7,171000,010,05150 016:30
16:300 3011,071,1530120 abr 2018 - 7,422500,010,06150 016:30
16:300 1500,850,9215120 abr 2018 - 7,661500,030,08150 016:30
16:300 1500,640,7115120 abr 2018 - 7,913010,070,12301 016:30
16:300 1500,470,5115120 abr 2018 - 8,163010,130,183010,141016:30
16:300 1500,320,3615120 abr 2018 - 8,401500,220,26151 016:30
16:30300,231500,190,2315120 abr 2018 - 8,651500,350,381510,34116:30
16:300 3010,100,1530120 abr 2018 - 8,901500,510,55151 016:30
16:300 1500,080,1115120 abr 2018 - 9,001500,570,64151 016:30
16:300 2000,050,1015020 abr 2018 - 9,153010,690,77301 016:30
16:300 2500,010,0615020 abr 2018 - 9,391510,900,97150 016:30
16:300 1000,010,0515020 abr 2018 - 9,641511,131,20150 016:30
16:300   0,0515020 abr 2018 - 9,891511,381,44150 016:30
16:300   0,0515020 abr 2018 - 10,001501,471,55150 016:30
16:300   0,0515020 abr 2018 - 10,381501,851,93150 016:30
16:300   0,0515020 abr 2018 - 10,881502,312,46150 016:30
16:300   0,0515020 abr 2018 - 11,371502,802,95150 016:30
16:300 1503,483,6315015 jun 2018 - 4,94  0,05150 016:30
16:300 1503,233,3815015 jun 2018 - 5,19  0,05150 016:30
16:300 1502,983,1315015 jun 2018 - 5,44  0,05150 016:30
16:300 1502,742,8915015 jun 2018 - 5,68  0,05150 016:30
16:300 1502,502,6515015 jun 2018 - 5,93  0,05150 016:30
16:300 1502,252,4015015 jun 2018 - 6,18  0,05150 016:30
16:300 1502,012,1615015 jun 2018 - 6,431000,010,05150 016:30
16:300 1501,801,8815015 jun 2018 - 6,671000,010,05150 016:30
16:300 1501,561,6415015 jun 2018 - 6,921500,020,07150 016:30
16:300 1501,331,4015115 jun 2018 - 7,171500,040,09150 016:30
16:300 1501,101,1715115 jun 2018 - 7,421500,080,13150 016:30
16:300 1500,900,9715115 jun 2018 - 7,661500,120,17150 016:30
16:300 1500,700,7715115 jun 2018 - 7,911500,190,241500,201016:30
16:300 3010,520,5910015 jun 2018 - 8,161500,280,32151 016:30
16:30200,501500,480,5215115 jun 2018 - 8,251500,320,36151 016:30
16:300 1500,390,4315115 jun 2018 - 8,401500,400,451500,381016:30
16:3090,313010,270,3230115 jun 2018 - 8,651500,530,59151 016:30
       15 jun 2018 - 8,751510,570,634 016:30
16:3090,223010,170,2230115 jun 2018 - 8,901500,700,75151 016:30
16:300 3010,140,1930115 jun 2018 - 9,001500,770,831510,751016:30
16:300 1500,100,1515015 jun 2018 - 9,151500,890,95151 016:30
16:300 1500,060,1115015 jun 2018 - 9,391501,091,16151 016:30
16:300 750,030,0715015 jun 2018 - 9,641501,321,37151 016:30
16:300 1000,010,0515015 jun 2018 - 9,891501,561,64150 016:30
16:300 1000,010,0515015 jun 2018 - 10,001501,661,74150 016:30
16:300   0,0515015 jun 2018 - 10,381502,012,16150 016:30
16:300   0,0515015 jun 2018 - 10,881502,502,65150 016:30
16:300   0,0515015 jun 2018 - 11,371502,993,14150 016:30
16:300   0,0515015 jun 2018 - 11,861503,483,63150 016:30
16:300 1503,483,6315021 sep 2018 - 4,94  0,05150 016:30
16:300 1503,233,3815021 sep 2018 - 5,19  0,05150 016:30
16:300 1502,983,1315021 sep 2018 - 5,44  0,05150 016:30
16:300 1502,742,8915021 sep 2018 - 5,68  0,05150 016:30
16:300 1502,502,6515021 sep 2018 - 5,93  0,05150 016:30
16:300 1502,252,4015021 sep 2018 - 6,18  0,05150 016:30
16:300 2502,012,1615021 sep 2018 - 6,431500,020,07150 016:30
16:300 1501,811,8915021 sep 2018 - 6,672500,040,091500,06816:30
16:300 1501,581,6615021 sep 2018 - 6,922500,070,12150 016:30
16:300 1501,351,4215121 sep 2018 - 7,172500,110,16150 016:30
16:300 1501,131,1915121 sep 2018 - 7,422510,160,21150 016:30
16:300 3011,061,1430121 sep 2018 - 7,501500,180,23150 016:30
16:300 1500,941,0115121 sep 2018 - 7,662540,220,27150 016:30
16:300 1500,750,8215121 sep 2018 - 7,911500,310,36150 016:30
16:300 1500,590,6615121 sep 2018 - 8,161510,410,45150 016:30
       21 sep 2018 - 8,251510,450,50151 016:30
16:300 4010,460,5130121 sep 2018 - 8,404010,510,59301 016:30
16:300 1500,350,3915121 sep 2018 - 8,653010,650,73301 016:30
       21 sep 2018 - 8,751510,700,78151 016:30
16:300 1500,250,2915121 sep 2018 - 8,901510,810,88150 016:30
16:300 3010,210,2630121 sep 2018 - 9,001510,890,96150 016:30
16:30110,211500,170,2215021 sep 2018 - 9,151511,001,07150 016:30
16:300 1500,110,1615121 sep 2018 - 9,391511,191,25150 016:30
16:300 1500,070,11121 sep 2018 - 9,641511,401,46150 016:30
16:300 1500,040,0915021 sep 2018 - 9,891501,601,68150 016:30
16:300 1500,030,0815021 sep 2018 - 10,001501,701,78150 016:30
16:300 1000,010,0515021 sep 2018 - 10,382502,032,18150 016:30
16:300   0,0515021 sep 2018 - 10,881502,512,66150 016:30
16:300   0,0515021 sep 2018 - 11,371502,993,14150 016:30
16:300 1503,483,6315021 dic 2018 - 4,94  0,05150 016:30
16:300 1503,233,3815021 dic 2018 - 5,19  0,05150 016:30
16:300 1502,983,1315021 dic 2018 - 5,44  0,05150 016:30
16:300 1502,742,8915021 dic 2018 - 5,681500,010,06150 016:30
16:300 1502,502,6515021 dic 2018 - 5,933000,020,07150 016:30
16:300 1502,252,4015021 dic 2018 - 6,181500,050,10150 016:30
16:300 1002,022,1615021 dic 2018 - 6,433000,070,12150 016:30
16:300 1501,821,9015021 dic 2018 - 6,671000,120,16150 016:30
16:300 1501,591,6715021 dic 2018 - 6,921000,170,21150 016:30
16:300 3011,371,4530121 dic 2018 - 7,171000,230,271500,2411416:30
16:300 3011,161,2430121 dic 2018 - 7,421000,300,331050,30116:30
16:300 1500,981,0515121 dic 2018 - 7,661000,380,421500,391116:30
16:300 3000,800,8715121 dic 2018 - 7,911000,480,521500,46516:30
       21 dic 2018 - 8,001000,520,56151 016:30
16:300 3010,650,7330121 dic 2018 - 8,163010,570,65301 016:30
16:300 2500,590,6615121 dic 2018 - 8,25       
16:300 1000,530,6040121 dic 2018 - 8,403010,700,78301 016:30
16:300 1500,490,5315121 dic 2018 - 8,5060,770,84301 016:30
16:300 4000,420,4615121 dic 2018 - 8,653010,850,93301 016:30
16:300 5510,320,3730121 dic 2018 - 8,903011,021,10301 016:30
16:300 4000,280,3315021 dic 2018 - 9,003011,091,17301 016:30
16:3010,271500,240,2915021 dic 2018 - 9,151511,211,28150 016:30
16:300 1500,180,2315021 dic 2018 - 9,391511,401,47150 016:30
16:300 1500,150,2015221 dic 2018 - 9,501511,491,56150 016:30
16:300 2500,120,1715021 dic 2018 - 9,641501,591,67150 016:30
16:3020,131500,080,1315021 dic 2018 - 9,891501,811,89150 016:30
16:3020,111500,070,1215021 dic 2018 - 10,001501,911,99150 016:30
16:300 1500,030,0815021 dic 2018 - 10,381502,222,37150 016:30
16:300   0,0515021 dic 2018 - 10,881502,702,85150 016:30
16:300   0,0515021 dic 2018 - 11,371503,183,33150 016:30
16:300 1002,432,7310015 mar 2019 - 5,93       
16:300 1002,192,4910015 mar 2019 - 6,181000,100,19100 016:30
16:300 1002,032,3310015 mar 2019 - 6,431000,140,23100 016:30
16:300 1001,811,942515 mar 2019 - 6,671000,180,27100 016:30
16:300 1001,591,722515 mar 2019 - 6,921000,240,283 016:30
16:300 1001,391,502515 mar 2019 - 7,171000,300,39100 016:30
16:300 1001,191,302515 mar 2019 - 7,421000,380,47100 016:30
16:300 1001,011,122515 mar 2019 - 7,661000,470,5225 016:30
16:300 1000,850,962515 mar 2019 - 7,911000,540,6525 016:30
16:300 1000,700,812515 mar 2019 - 8,161000,660,7725 016:30
16:300 1000,570,682515 mar 2019 - 8,401000,790,9025 016:30
16:300 1000,480,542515 mar 2019 - 8,651000,941,0525 016:30
16:300 1000,380,453015 mar 2019 - 8,901001,101,2125 016:30
16:300 1000,350,412515 mar 2019 - 9,001001,171,2825 016:30
16:300 1000,300,3910015 mar 2019 - 9,151001,271,3925 016:30
16:300 1000,230,3210015 mar 2019 - 9,391001,451,5725 016:30
16:300 1000,170,2610015 mar 2019 - 9,641001,651,7825 016:30
16:300 1000,120,2110015 mar 2019 - 9,891001,851,9925 016:30
16:300 1000,100,1910015 mar 2019 - 10,001001,952,10100 016:30
16:300 1000,050,1410015 mar 2019 - 10,381002,212,51100 016:30
16:300 1000,010,1010015 mar 2019 - 10,881002,672,97100 016:30
16:300   0,205015 mar 2019 - 11,371003,143,44100 016:30
16:300 1002,442,7410021 jun 2019 - 5,93       
16:300 1002,202,5010021 jun 2019 - 6,181000,170,26100 016:30
16:300 1002,042,3410021 jun 2019 - 6,431000,230,32100 016:30
16:300 1001,831,952521 jun 2019 - 6,671000,280,37100 016:30
16:300 1001,621,732521 jun 2019 - 6,921000,350,44100 016:30
16:300 1001,421,522521 jun 2019 - 7,171000,430,5120,46216:30
16:300 1001,231,332521 jun 2019 - 7,421000,530,68100 016:30
16:300 1001,061,162521 jun 2019 - 7,661000,600,7125 016:30
16:300 1000,901,002521 jun 2019 - 7,911000,710,8325 016:30
16:300 1000,750,852521 jun 2019 - 8,161000,840,9625 016:30
16:300 1000,630,732521 jun 2019 - 8,401000,981,1025 016:30
16:300 1000,510,602521 jun 2019 - 8,651001,131,2525 016:30
16:300 1000,440,502521 jun 2019 - 8,901001,301,4325 016:30
16:300 1000,410,472521 jun 2019 - 9,001001,371,5025 016:30
16:300 1000,360,4510021 jun 2019 - 9,151001,481,6125 016:30
16:300 1000,290,3810021 jun 2019 - 9,391001,661,7925 016:30
16:300 1000,230,3210021 jun 2019 - 9,641001,861,9925 016:30
16:300 1000,170,2610021 jun 2019 - 9,891002,062,2025 016:30
16:300 1000,150,2410021 jun 2019 - 10,001002,082,38100 016:30
16:300 1000,100,1910021 jun 2019 - 10,381002,412,71100 016:30
16:300 1000,040,1310021 jun 2019 - 10,881002,873,17100 016:30
       21 jun 2019 - 11,371003,333,63100 016:30
16:300 1002,442,7410020 sep 2019 - 5,93       
16:300 1002,212,5110020 sep 2019 - 6,181000,220,31100 016:30
16:300 1002,052,3510020 sep 2019 - 6,431000,280,37100 016:30
16:300 1001,841,972520 sep 2019 - 6,671000,340,43100 016:30
16:300 1001,631,752520 sep 2019 - 6,921000,410,50100 016:30
16:300 1001,441,552520 sep 2019 - 7,171000,500,59100 016:30
16:300 1001,251,372520 sep 2019 - 7,421000,560,71100 016:30
16:300 1001,091,202520 sep 2019 - 7,661000,670,7925 016:30
16:300 1000,931,052520 sep 2019 - 7,911000,780,9125 016:30
16:300 1000,790,912520 sep 2019 - 8,161000,911,0425 016:30
16:300 1000,670,792520 sep 2019 - 8,401001,051,1825 016:30
16:300 1000,560,682520 sep 2019 - 8,651001,201,3325 016:30
       20 sep 2019 - 8,751001,271,4025 016:30
16:300 1000,490,562520 sep 2019 - 8,901001,371,5025 016:30
16:300 1000,450,5410020 sep 2019 - 9,001001,441,5725 016:30
16:300 1000,400,4910020 sep 2019 - 9,151001,541,6825 016:30
16:300 1000,330,4210020 sep 2019 - 9,391001,721,8625 016:30
16:300 1000,270,3610020 sep 2019 - 9,641001,912,0525 016:30
16:300 1000,210,3010020 sep 2019 - 9,891002,042,34100 016:30
16:300 1000,190,2810020 sep 2019 - 10,001002,132,43100 016:30
16:300 1000,130,2210020 sep 2019 - 10,381002,452,75100 016:30
16:300 500,020,225020 sep 2019 - 10,881002,903,20100 016:30
16:300   0,205020 sep 2019 - 11,37       
16:300 1002,212,5110020 dic 2019 - 6,18       
16:300 1002,062,3610020 dic 2019 - 6,431000,370,46100 016:30
16:300 1001,852,0010020 dic 2019 - 6,671000,440,53100 016:30
16:300 1001,651,8010020 dic 2019 - 6,921000,530,68100 016:30
16:300 1001,461,582520 dic 2019 - 7,171000,590,74100 016:30
16:300 1001,281,402520 dic 2019 - 7,421000,700,85100 016:30
       20 dic 2019 - 7,501000,740,89100 016:30
16:300 1001,121,242520 dic 2019 - 7,661000,810,96100 016:30
16:300 1000,971,092520 dic 2019 - 7,911000,941,08251,00116:30
16:300 1000,830,962520 dic 2019 - 8,161001,081,2225 016:30
16:300 1000,710,852520 dic 2019 - 8,401001,221,3625 016:30
16:3020,811000,660,802420 dic 2019 - 8,501251,281,43125 016:30
16:300 1000,600,742520 dic 2019 - 8,651001,381,5225 016:30
16:300 1000,530,622520 dic 2019 - 8,901251,551,70125 016:30
16:30120,521000,500,5912520 dic 2019 - 9,001251,621,77125 016:30
16:30250,501000,450,5410020 dic 2019 - 9,151251,731,88125 016:30
16:300 1000,370,4610020 dic 2019 - 9,391251,912,06125 016:30
16:300 1000,310,4010020 dic 2019 - 9,641252,032,33125 016:30
16:300 1000,250,3410020 dic 2019 - 9,891252,242,54125 016:30
16:300 1000,230,3210020 dic 2019 - 10,001002,332,63100 016:30
16:300 1000,160,2510020 dic 2019 - 10,381002,652,95100 016:30
16:300 500,070,275020 dic 2019 - 10,881003,103,40100 016:30
16:300 500,020,225020 dic 2019 - 11,37503,414,0150 016:30
16:300 1002,622,9210020 mar 2020 - 5,75       
16:300 1002,382,6810020 mar 2020 - 6,001000,290,38100 016:30
16:300 1002,152,4510020 mar 2020 - 6,251000,360,45100 016:30
16:300 1002,012,3110020 mar 2020 - 6,501000,430,52100 016:30
16:300 1001,801,932520 mar 2020 - 6,751000,510,66100 016:30
16:300 1001,601,732520 mar 2020 - 7,001000,580,73100 016:30
16:300 1001,411,542520 mar 2020 - 7,251000,680,83100 016:30
16:300 1001,241,372520 mar 2020 - 7,501000,790,94100 016:30
16:300 1001,081,222520 mar 2020 - 7,751000,911,0525 016:30
16:300 1000,941,082520 mar 2020 - 8,001251,041,19125 016:30
16:300 1000,810,952520 mar 2020 - 8,251001,191,3325 016:30
16:300 1250,690,8412520 mar 2020 - 8,501251,341,49125 016:30
16:300 1250,590,7412520 mar 2020 - 8,751251,501,65125 016:30
16:300 1000,530,652520 mar 2020 - 9,001251,671,82125 016:30
16:300 1000,450,5412520 mar 2020 - 9,25251,862,00100 016:30
16:300 1000,380,4710020 mar 2020 - 9,50252,052,2025 016:30
16:300 1000,310,4010020 mar 2020 - 9,75252,172,461002,222016:30
16:300 1000,260,3510020 mar 2020 - 10,00252,382,67100 016:30
16:300 1000,170,2610020 mar 2020 - 10,50252,803,09100 016:30
16:300 1000,110,2010020 mar 2020 - 11,001003,243,54100 016:30
16:300 1000,060,1510020 mar 2020 - 11,501003,704,00100 016:30
       20 mar 2020 - 12,001004,174,47100 016:30
16:300 1001,801,932519 jun 2020 - 6,75       
16:300 1001,611,742519 jun 2020 - 7,001000,690,81100 016:30
16:300 1001,431,562519 jun 2020 - 7,251000,790,93100 016:30
16:300 1001,261,392519 jun 2020 - 7,501000,911,06100 016:30
16:300 1001,101,242519 jun 2020 - 7,75251,051,19100 016:30
16:300 1000,961,102519 jun 2020 - 8,00251,191,33100 016:30
16:300 1000,840,982519 jun 2020 - 8,25251,341,48100 016:30
16:300 1000,730,8610019 jun 2020 - 8,50251,501,63100 016:30
16:300 1000,640,7510019 jun 2020 - 8,75251,671,80100 016:30
16:300 1000,550,6410019 jun 2020 - 9,00251,851,98100 016:30
16:300 1250,470,5712519 jun 2020 - 9,25252,042,16100 016:30
16:300 1000,400,5010019 jun 2020 - 9,501002,172,39100 016:30
16:300 1000,340,4410019 jun 2020 - 9,751252,362,60100 016:30
       19 jun 2020 - 10,00252,562,81100 016:30
       19 jun 2020 - 10,50252,993,2925 016:30
16:300 1001,821,962518 dic 2020 - 6,75       
16:300 1001,631,772518 dic 2020 - 7,001000,830,98100 016:30
16:300 1001,461,592518 dic 2020 - 7,251000,951,10100 016:30
16:300 1001,301,432518 dic 2020 - 7,501001,081,23100 016:30
16:300 1001,151,292518 dic 2020 - 7,75251,241,37100 016:30
16:300 1251,011,1612518 dic 2020 - 8,00251,391,52100 016:30
16:300 1250,891,0412518 dic 2020 - 8,25251,551,67100 016:30
16:300 1000,790,9312518 dic 2020 - 8,50251,711,84100 016:30
16:300 1000,690,8110018 dic 2020 - 8,75251,882,01100 016:30
16:300 1000,610,7110018 dic 2020 - 9,00252,062,2125 016:30
16:300 1000,540,6310018 dic 2020 - 9,251252,182,40100 016:30
16:300 1000,470,5710018 dic 2020 - 9,501252,372,61100 016:30
16:300 1000,410,5110018 dic 2020 - 9,75252,572,81100 016:30
       18 dic 2020 - 10,00252,783,03100 016:30
16:300 251,831,982518 jun 2021 - 6,75       
16:300 251,651,802518 jun 2021 - 7,00       
16:300 251,481,632518 jun 2021 - 7,25       
16:300 251,321,472518 jun 2021 - 7,50       
16:300 251,181,332518 jun 2021 - 7,75251,431,5825 016:30
16:300 251,051,202518 jun 2021 - 8,00251,581,7325 016:30
16:300 250,941,092518 jun 2021 - 8,25251,741,8925 016:30
16:300 250,830,982518 jun 2021 - 8,50251,912,0625 016:30
16:300 250,730,882518 jun 2021 - 8,75252,012,3125 016:30
16:300 250,650,802518 jun 2021 - 9,00252,202,5025 016:30
16:300 250,570,722518 jun 2021 - 9,25252,392,6925 016:30
       18 jun 2021 - 9,50252,582,8825 016:30
       18 jun 2021 - 9,75252,783,0825 016:30
       18 jun 2021 - 10,00252,983,2825 016:30
       18 jun 2021 - 11,50254,304,6025 016:30
16:30172,00251,852,00817 dic 2021 - 6,75       
16:300 251,681,832517 dic 2021 - 7,00       
16:300 251,511,662517 dic 2021 - 7,25       
16:300 251,361,512517 dic 2021 - 7,50       
16:300 251,231,382517 dic 2021 - 7,75251,601,7525 016:30
16:300 251,101,252517 dic 2021 - 8,00251,761,9125 016:30
16:300 250,991,142517 dic 2021 - 8,25251,922,0725 016:30
16:300 250,891,042517 dic 2021 - 8,50252,022,3225 016:30
16:300 250,790,942517 dic 2021 - 8,75252,202,5025 016:30
16:300 250,710,862517 dic 2021 - 9,00252,382,6825 016:30
16:300 250,630,782517 dic 2021 - 9,25252,572,8725 016:30
       17 dic 2021 - 9,50252,773,0725 016:30
       17 dic 2021 - 9,75252,973,2725 016:30
       17 dic 2021 - 10,00253,173,4725 016:30
 4.563Volumen Total279 
OPCIONES EUROPEAS 23/01/2018
CALLVencimiento
Prec. Ejerc.
PUT
HoraVol.Últ.CompraVentaCompraVentaÚlt.Vol.Hora
Vol.PrecioPrecioVol.Vol.PrecioPrecioVol.
       21 dic 2018 - 11,37    3,281016:30
 0Volumen Total10 

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