Financial Derivatives

ACS

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
49.0400	-0.0200	-0.04	49.0600	49.2400	48.8000	49.0600	05/02/2025	16:37:37

FUTURES 5/02/2025 16:38:17
Expiration	Type	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Expiration	Type	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
21 Mar 2025	Physical	1	25	49.18	49.27	10	1	-	0	-	-	-	49.23
20 Jun 2025	Physical	1	25	49.43	49.63	25	1	-	0	-	-	-	49.52
Total Volume									0

OPTIONS 5/02/2025 16:38:17
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
34.00	1	25	14.88	15.32	50	2	-	0	-	-	-	15.11
34.00	-	-	-	0.07	25	1	-	0	-	-	-	-
35.00	-	-	-	0.08	25	1	-	0	-	-	-	-
35.00	1	25	13.88	14.32	50	2	-	0	-	-	-	14.11
36.00	1	25	12.88	13.32	50	2	-	0	-	-	-	13.11
36.00	-	-	-	0.08	25	1	-	0	-	-	-	-
37.00	-	-	-	0.08	25	1	-	0	-	-	-	-
37.00	1	25	11.89	12.32	25	1	-	0	-	-	-	12.11
38.00	1	25	10.89	11.33	50	2	-	0	-	-	-	11.11
38.00	-	-	-	0.08	25	1	-	0	-	-	-	-
39.00	1	25	9.89	10.33	50	2	-	0	-	-	-	10.12
39.00	-	-	-	0.08	25	1	-	0	-	-	-	-
40.00	-	-	-	0.09	25	1	-	0	-	-	-	-
40.00	1	25	8.90	9.33	25	1	-	0	-	-	-	9.12
41.00	1	25	7.90	8.34	50	2	-	0	-	-	-	8.12
41.00	-	-	-	0.09	25	1	-	0	-	-	-	-
42.00	1	25	6.91	7.35	50	2	-	0	-	-	-	7.13
42.00	-	-	-	0.10	25	1	-	0	-	-	-	0.01
43.00	-	-	-	0.11	25	1	-	0	-	-	-	0.02
43.00	1	25	5.93	6.34	25	1	-	0	-	-	-	6.15
44.00	2	50	4.95	5.36	25	1	-	0	-	-	-	5.17
44.00	-	-	-	0.14	25	1	-	0	-	-	-	0.04
45.00	1	25	0.04	0.16	25	1	-	0	-	-	-	0.09
45.00	1	25	4.00	4.40	25	1	-	0	-	-	-	4.22
46.00	1	25	3.08	3.48	25	1	-	0	-	-	-	3.31
46.00	1	25	0.11	0.23	25	1	-	0	-	-	-	0.16
47.00	1	25	0.25	0.37	25	1	-	0	-	-	-	0.31
47.00	1	25	2.22	2.63	50	2	-	0	-	-	-	2.47
48.00	1	25	1.57	1.75	25	1	-	0	-	-	-	1.71
48.00	1	25	0.49	0.60	25	1	-	0	-	-	-	0.54
49.00	1	25	0.81	1.03	25	1	-	0	-	-	-	0.90
49.00	1	25	0.94	1.13	25	1	-	0	-	-	-	1.07
50.00	1	25	0.50	0.63	25	1	-	0	-	-	-	0.64
50.00	1	25	1.35	1.58	25	1	-	0	-	-	-	1.47
52.00	1	25	0.07	0.20	25	1	-	0	-	-	-	0.16
52.00	1	25	2.83	3.25	25	1	-	0	-	-	-	3.03
54.00	-	-	-	0.10	25	1	-	0	-	-	-	0.03
54.00	2	50	4.74	5.18	50	2	-	0	-	-	-	4.94
56.00	-	-	-	0.08	25	1	-	0	-	-	-	-
56.00	2	50	6.74	7.18	50	2	-	0	-	-	-	6.94
58.00	-	-	-	0.07	25	1	-	0	-	-	-	-
58.00	2	50	8.74	9.18	50	2	-	0	-	-	-	8.94
60.00	-	-	-	0.07	25	1	-	0	-	-	-	-
60.00	2	50	10.74	11.18	50	2	-	0	-	-	-	10.94
62.00	-	-	-	0.07	25	1	-	0	-	-	-	-
62.00	1	25	12.74	13.18	50	2	-	0	-	-	-	12.94
18.00	1	25	30.89	31.33	25	1	-	0	-	-	-	31.12
18.00	-	-	-	0.07	25	1	-	0	-	-	-	-
18.50	1	25	30.39	30.83	25	1	-	0	-	-	-	30.62
18.50	-	-	-	0.07	25	1	-	0	-	-	-	-
19.00	1	25	29.89	30.33	25	1	-	0	-	-	-	30.13
19.00	-	-	-	0.07	25	1	-	0	-	-	-	-
19.50	1	25	29.40	29.84	25	1	-	0	-	-	-	29.63
19.50	-	-	-	0.07	25	1	-	0	-	-	-	-
20.00	1	25	28.90	29.34	25	1	-	0	-	-	-	29.13
20.00	-	-	-	0.07	25	1	-	0	-	-	-	-
21.00	1	25	27.90	28.34	25	1	-	0	-	-	-	28.13
21.00	-	-	-	0.07	25	1	-	0	-	-	-	-
22.00	1	25	26.91	27.35	25	1	-	0	-	-	-	27.14
22.00	-	-	-	0.07	25	1	-	0	-	-	-	-
23.00	1	25	25.91	26.35	25	1	-	0	-	-	-	26.14
23.00	-	-	-	0.07	25	1	-	0	-	-	-	-
24.00	1	25	24.91	25.35	25	1	-	0	-	-	-	25.14
24.00	-	-	-	0.07	25	1	-	0	-	-	-	-
25.00	1	25	23.92	24.36	25	1	-	0	-	-	-	24.15
25.00	-	-	-	0.07	25	1	-	0	-	-	-	-
26.00	1	25	22.92	23.36	25	1	-	0	-	-	-	23.15
26.00	-	-	-	0.07	25	1	-	0	-	-	-	-
27.00	1	25	21.93	22.37	25	1	-	0	-	-	-	22.15
27.00	-	-	-	0.07	25	1	-	0	-	-	-	-
28.00	2	50	20.93	21.37	25	1	-	0	-	-	-	21.16
28.00	-	-	-	0.08	25	1	-	0	-	-	-	-
29.00	1	25	19.94	20.38	50	2	-	0	-	-	-	20.16
29.00	-	-	-	0.08	25	1	-	0	-	-	-	-
30.00	1	25	18.94	19.38	50	2	-	0	-	-	-	19.16
30.00	-	-	-	0.08	25	1	-	0	-	-	-	-
31.00	1	25	17.95	18.39	50	2	-	0	-	-	-	18.17
31.00	-	-	-	0.08	25	1	-	0	-	-	-	-
32.00	1	25	16.96	17.39	25	1	-	0	-	-	-	17.17
32.00	-	-	-	0.08	25	1	-	0	-	-	-	-
33.00	1	25	15.96	16.40	50	2	-	0	-	-	-	16.18
33.00	-	-	-	0.09	25	1	-	0	-	-	-	-
34.00	-	-	-	0.09	25	1	-	0	-	-	-	-
34.00	1	25	14.97	15.40	25	1	-	0	-	-	-	15.18
35.00	1	25	13.98	14.41	25	1	-	0	-	-	-	14.19
35.00	1	3	0.01	0.10	25	1	-	0	-	-	-	0.01
36.00	-	-	-	0.10	25	1	-	0	-	-	-	0.01
36.00	1	25	12.99	13.42	25	1	-	0	-	-	-	13.20
37.00	1	25	12.00	12.43	25	1	-	0	-	-	-	12.21
37.00	-	-	-	0.11	25	1	-	0	-	-	-	0.02
38.00	-	-	-	0.12	25	1	-	0	-	-	-	0.03
38.00	1	25	11.01	11.44	25	1	-	0	-	-	-	11.23
39.00	1	25	10.03	10.46	25	1	-	0	-	-	-	10.25
39.00	-	-	-	0.13	25	1	-	0	-	-	-	0.04
40.00	-	-	-	0.15	50	2	-	0	-	-	-	0.06
40.00	1	25	9.05	9.48	50	2	-	0	-	-	-	9.27
41.00	1	25	8.08	8.51	50	2	-	0	-	-	-	8.31
41.00	1	25	0.03	0.17	50	2	-	0	-	-	-	0.09
42.00	1	25	7.13	7.54	25	1	-	0	-	-	-	7.36
42.00	1	25	0.07	0.21	75	3	-	0	-	-	-	0.13
43.00	1	25	0.13	0.26	50	2	-	0	-	-	-	0.19
43.00	1	25	6.19	6.59	25	1	-	0	-	-	-	6.44
44.00	1	25	5.28	5.68	25	1	-	0	-	-	-	5.53
44.00	1	25	0.20	0.33	50	2	-	0	-	-	-	0.27
45.00	1	25	0.33	0.43	50	2	-	0	-	-	-	0.39
45.00	1	25	4.39	4.78	25	1	-	0	-	-	-	4.66
46.00	1	25	3.56	3.93	25	1	-	0	-	-	-	3.84
46.00	1	25	0.49	0.58	25	1	-	0	-	-	-	0.55
47.00	1	25	0.65	0.85	25	1	-	0	-	-	-	0.76
47.00	1	25	2.79	3.16	50	2	-	0	-	-	-	3.06
48.00	1	25	2.12	2.46	25	1	-	0	-	-	-	2.35
48.00	1	25	0.96	1.15	25	1	-	0	-	-	-	1.04
49.00	1	25	1.36	1.56	25	1	-	0	-	-	-	1.41
49.00	1	25	1.61	1.77	25	1	-	0	-	-	-	1.72
50.00	1	25	1.11	1.29	25	1	-	0	-	-	-	1.25
50.00	1	25	1.87	2.09	49	2	2.00	1	2.00	2.00	2.00	1.95
52.00	2	50	0.47	0.61	25	1	-	0	-	-	-	0.59
52.00	1	25	3.13	3.53	25	1	-	0	-	-	-	3.32
54.00	2	50	0.13	0.27	25	1	-	0	-	-	-	0.23
54.00	1	25	4.83	5.25	25	1	-	0	-	-	-	5.02
56.00	1	25	0.01	0.15	75	3	-	0	-	-	-	0.07
56.00	1	25	6.74	7.18	50	2	-	0	-	-	-	6.94
58.00	-	-	-	0.10	25	1	-	0	-	-	-	0.02
58.00	1	25	8.74	9.18	50	2	-	0	-	-	-	8.94
60.00	-	-	-	0.08	25	1	-	0	-	-	-	-
60.00	1	25	10.74	11.18	50	2	-	0	-	-	-	10.94
62.00	-	-	-	0.08	25	1	-	0	-	-	-	-
62.00	1	25	12.74	13.18	50	2	-	0	-	-	-	12.94
39.00	1	25	0.02	0.16	50	2	-	0	-	-	-	0.11
39.00	1	25	10.16	10.58	25	1	-	0	-	-	-	10.41
40.00	1	25	9.19	9.62	25	1	-	0	-	-	-	9.46
40.00	2	50	0.05	0.19	25	1	-	0	-	-	-	0.15
41.00	1	25	8.25	8.67	25	1	-	0	-	-	-	8.53
41.00	2	50	0.09	0.23	50	2	-	0	-	-	-	0.20
42.00	1	25	7.31	7.73	25	1	-	0	-	-	-	7.61
42.00	1	25	0.15	0.29	75	3	-	0	-	-	-	0.27
43.00	1	25	0.23	0.36	25	1	-	0	-	-	-	0.36
43.00	1	25	6.39	6.81	25	1	-	0	-	-	-	6.72
44.00	1	25	5.50	5.89	25	1	-	0	-	-	-	5.84
44.00	2	50	0.32	0.46	50	2	-	0	-	-	-	0.47
45.00	1	25	0.47	0.60	25	1	-	0	-	-	-	0.61
45.00	1	25	4.65	5.05	50	2	-	0	-	-	-	5.01
46.00	1	25	3.85	4.23	25	1	-	0	-	-	-	4.19
46.00	1	25	0.62	0.83	25	1	-	0	-	-	-	0.79
47.00	1	25	0.87	1.08	25	1	-	0	-	-	-	1.03
47.00	1	25	3.12	3.48	25	1	-	0	-	-	-	3.46
48.00	1	25	2.45	2.82	25	1	-	0	-	-	-	2.76
48.00	1	25	1.19	1.41	25	1	-	0	-	-	-	1.32
49.00	1	25	1.60	1.81	25	1	-	0	-	-	-	1.68
49.00	1	25	1.94	2.15	25	1	-	0	-	-	-	2.12
50.00	2	50	1.42	1.65	25	1	-	0	-	-	-	1.64
50.00	1	25	2.05	2.33	25	1	-	0	-	-	-	2.20
52.00	1	25	0.70	0.91	25	1	-	0	-	-	-	0.90
52.00	1	25	3.33	3.68	25	1	-	0	-	-	-	3.50
54.00	1	25	0.32	0.44	25	1	-	0	-	-	-	0.44
54.00	1	25	4.93	5.32	25	1	-	0	-	-	-	5.10
56.00	1	25	0.10	0.23	25	1	-	0	-	-	-	0.18
56.00	3	75	6.75	7.19	25	1	-	0	-	-	-	6.95
58.00	-	-	-	0.14	25	1	-	0	-	-	-	0.07
58.00	1	25	8.74	9.18	50	2	-	0	-	-	-	8.94
60.00	-	-	-	0.10	25	1	-	0	-	-	-	0.02
60.00	1	25	10.74	11.18	50	2	-	0	-	-	-	10.94
62.00	-	-	-	0.08	25	1	-	0	-	-	-	-
62.00	1	25	12.74	13.18	50	2	-	0	-	-	-	12.94
18.00	1	25	31.00	31.44	25	1	-	0	-	-	-	31.23
18.00	-	-	-	0.07	25	1	-	0	-	-	-	-
18.50	1	25	30.51	30.95	25	1	-	0	-	-	-	30.73
18.50	-	-	-	0.07	25	1	-	0	-	-	-	-
19.00	1	25	30.01	30.45	25	1	-	0	-	-	-	30.24
19.00	-	-	-	0.07	25	1	-	0	-	-	-	-
19.50	1	25	29.52	29.96	25	1	-	0	-	-	-	29.74
19.50	-	-	-	0.08	25	1	-	0	-	-	-	-
20.00	1	25	29.03	29.47	25	1	-	0	-	-	-	29.25
20.00	-	-	-	0.08	25	1	-	0	-	-	-	-
21.00	1	25	28.04	28.48	25	1	-	0	-	-	-	28.26
21.00	-	-	-	0.08	25	1	-	0	-	-	-	-
22.00	1	25	27.05	27.49	25	1	-	0	-	-	-	27.27
22.00	-	-	-	0.08	25	1	-	0	-	-	-	-
23.00	1	25	26.06	26.50	25	1	-	0	-	-	-	26.28
23.00	-	-	-	0.08	25	1	-	0	-	-	-	-
24.00	1	25	25.07	25.51	25	1	-	0	-	-	-	25.29
24.00	-	-	-	0.08	25	1	-	0	-	-	-	-
25.00	1	25	24.09	24.53	25	1	-	0	-	-	-	24.30
25.00	-	-	-	0.09	25	1	-	0	-	-	-	-
26.00	2	50	23.10	23.54	25	1	-	0	-	-	-	23.31
26.00	-	-	-	0.09	25	1	-	0	-	-	-	0.01
27.00	2	50	22.11	22.55	25	1	-	0	-	-	-	22.32
27.00	-	-	-	0.09	25	1	-	0	-	-	-	0.01
28.00	1	25	21.13	21.57	50	2	-	0	-	-	-	21.34
28.00	-	-	-	0.10	25	1	-	0	-	-	-	0.01
29.00	1	25	20.14	20.58	50	2	-	0	-	-	-	20.35
29.00	-	-	-	0.10	25	1	-	0	-	-	-	0.02
30.00	1	25	19.16	19.60	50	2	-	0	-	-	-	19.37
30.00	-	-	-	0.11	25	1	-	0	-	-	-	0.02
31.00	1	25	18.17	18.61	50	2	-	0	-	-	-	18.39
31.00	-	-	-	0.11	25	1	-	0	-	-	-	0.03
32.00	1	25	17.19	17.63	50	2	-	0	-	-	-	17.41
32.00	-	-	-	0.12	25	1	-	0	-	-	-	0.04
33.00	1	25	16.21	16.65	50	2	-	0	-	-	-	16.44
33.00	-	-	-	0.13	25	1	-	0	-	-	-	0.06
34.00	-	-	-	0.14	25	1	-	0	-	-	-	0.08
34.00	1	25	15.23	15.67	50	2	-	0	-	-	-	15.48
35.00	1	25	14.26	14.70	50	2	-	0	-	-	-	14.51
35.00	1	25	0.02	0.15	25	1	-	0	-	-	-	0.10
36.00	1	25	0.04	0.17	25	1	-	0	-	-	-	0.13
36.00	1	25	13.29	13.73	50	2	-	0	-	-	-	13.56
37.00	2	50	12.33	12.77	25	1	-	0	-	-	-	12.62
37.00	1	25	0.07	0.21	50	2	-	0	-	-	-	0.17
38.00	1	25	0.11	0.25	50	2	-	0	-	-	-	0.21
38.00	2	50	11.37	11.81	25	1	-	0	-	-	-	11.68
39.00	1	25	10.44	10.86	25	1	-	0	-	-	-	10.76
39.00	2	50	0.15	0.29	25	1	-	0	-	-	-	0.27
40.00	3	75	0.21	0.35	25	1	-	0	-	-	-	0.34
40.00	1	25	9.53	9.93	25	1	-	0	-	-	-	9.84
41.00	1	25	8.61	9.02	25	1	-	0	-	-	-	8.96
41.00	2	50	0.29	0.43	50	2	-	0	-	-	-	0.42
42.00	1	25	7.71	8.13	25	1	-	0	-	-	-	8.08
42.00	2	50	0.39	0.53	50	2	-	0	-	-	-	0.54
43.00	2	50	0.50	0.65	25	1	-	0	-	-	-	0.65
43.00	1	25	6.85	7.26	25	1	-	0	-	-	-	7.22
44.00	1	25	6.02	6.41	25	1	-	0	-	-	-	6.41
44.00	1	25	0.63	0.85	50	2	-	0	-	-	-	0.82
45.00	1	25	0.83	1.04	25	1	-	0	-	-	-	1.00
45.00	1	25	5.22	5.60	25	1	-	0	-	-	-	5.60
46.00	1	25	4.47	4.84	25	1	-	0	-	-	-	4.87
46.00	1	25	1.07	1.28	25	1	-	0	-	-	-	1.23
47.00	1	25	1.37	1.58	25	1	-	0	-	-	-	1.49
47.00	1	25	3.78	4.15	25	1	-	0	-	-	-	4.13
48.00	1	25	3.15	3.20	1	1	-	0	-	-	-	3.48
48.00	1	25	1.71	1.93	25	1	-	0	-	-	-	1.82
49.00	1	25	2.06	2.46	25	1	-	0	-	-	-	2.17
49.00	1	25	2.55	2.96	25	1	-	0	-	-	-	2.84
50.00	1	25	2.03	2.44	25	1	-	0	-	-	-	2.36
50.00	1	25	2.55	2.95	25	1	-	0	-	-	-	2.69
52.00	1	25	1.33	1.54	25	1	-	0	-	-	-	1.54
52.00	1	25	3.78	4.12	25	1	-	0	-	-	-	3.90
54.00	1	25	0.77	0.97	25	1	-	0	-	-	-	0.94
54.00	1	25	5.25	5.60	25	1	-	0	-	-	-	5.36
56.00	1	25	0.44	0.55	25	1	-	0	-	-	-	0.54
56.00	1	25	6.92	7.29	25	1	-	0	-	-	-	7.06
58.00	1	25	0.21	0.35	25	1	-	0	-	-	-	0.28
58.00	1	25	8.76	9.18	25	1	-	0	-	-	-	8.94
60.00	1	25	0.08	0.21	25	1	-	0	-	-	-	0.13
60.00	1	25	10.74	11.18	50	2	-	0	-	-	-	10.94
62.00	1	25	0.01	0.14	25	1	-	0	-	-	-	0.06
62.00	1	25	12.74	13.18	50	2	-	0	-	-	-	12.94
23.00	1	25	26.06	26.50	25	1	-	0	-	-	-	26.28
23.00	-	-	-	0.10	25	1	-	0	-	-	-	0.01
24.00	1	25	25.07	25.51	25	1	-	0	-	-	-	25.29
24.00	-	-	-	0.11	25	1	-	0	-	-	-	0.01
25.00	1	25	24.08	24.52	25	1	-	0	-	-	-	24.30
25.00	-	-	-	0.11	25	1	-	0	-	-	-	0.02
26.00	1	25	23.10	23.53	25	1	-	0	-	-	-	23.31
26.00	-	-	-	0.12	25	1	-	0	-	-	-	0.03
27.00	1	25	22.11	22.54	25	1	-	0	-	-	-	22.32
27.00	-	-	-	0.13	25	1	-	0	-	-	-	0.04
28.00	1	25	21.13	21.56	25	1	-	0	-	-	-	21.34
28.00	1	25	0.01	0.15	50	2	-	0	-	-	-	0.05
29.00	1	25	20.14	20.57	25	1	-	0	-	-	-	20.35
29.00	1	25	0.02	0.15	25	1	-	0	-	-	-	0.06
30.00	1	25	19.15	19.58	25	1	-	0	-	-	-	19.37
30.00	1	25	0.04	0.15	25	1	-	0	-	-	-	0.09
31.00	1	25	18.17	18.60	25	1	-	0	-	-	-	18.39
31.00	1	25	0.06	0.18	25	1	-	0	-	-	-	0.11
32.00	1	25	17.19	17.62	25	1	-	0	-	-	-	17.41
32.00	1	25	0.08	0.21	25	1	-	0	-	-	-	0.14
33.00	1	25	16.22	16.64	25	1	-	0	-	-	-	16.44
33.00	1	25	0.12	0.25	25	1	-	0	-	-	-	0.19
34.00	1	25	0.16	0.30	50	2	-	0	-	-	-	0.23
34.00	1	25	15.24	15.66	25	1	-	0	-	-	-	15.47
35.00	1	25	14.28	14.69	25	1	-	0	-	-	-	14.52
35.00	1	25	0.21	0.35	50	2	-	0	-	-	-	0.29
36.00	2	50	0.27	0.41	25	1	-	0	-	-	-	0.37
36.00	1	25	13.32	13.73	25	1	-	0	-	-	-	13.57
37.00	1	25	12.37	12.77	25	1	-	0	-	-	-	12.62
37.00	2	50	0.34	0.48	25	1	-	0	-	-	-	0.45
38.00	1	25	11.43	11.83	25	1	-	0	-	-	-	11.71
38.00	2	50	0.43	0.57	25	1	-	0	-	-	-	0.55
39.00	2	50	0.51	0.69	25	1	-	0	-	-	-	0.67
39.00	1	25	10.50	10.90	25	1	-	0	-	-	-	10.79
40.00	1	25	9.62	9.98	25	1	-	0	-	-	-	9.89
40.00	1	25	0.63	0.86	25	1	-	0	-	-	-	0.80
41.00	1	25	8.72	9.09	25	1	-	0	-	-	-	9.03
41.00	1	25	0.79	1.00	25	1	-	0	-	-	-	0.98
42.00	1	25	7.85	8.23	25	1	-	0	-	-	-	8.17
42.00	1	25	0.98	1.17	25	1	-	0	-	-	-	1.16
43.00	1	25	1.21	1.38	25	1	-	0	-	-	-	1.38
43.00	1	25	7.01	7.38	25	1	-	0	-	-	-	7.36
44.00	1	25	6.20	6.56	25	1	-	0	-	-	-	6.57
44.00	1	25	1.46	1.64	25	1	-	0	-	-	-	1.64
45.00	1	25	1.77	1.94	25	1	-	0	-	-	-	1.91
45.00	1	25	5.44	5.79	25	1	-	0	-	-	-	5.79
46.00	1	25	4.72	5.07	25	1	-	0	-	-	-	5.09
46.00	1	25	2.03	2.39	25	1	-	0	-	-	-	2.26
47.00	1	25	2.46	2.79	25	1	-	0	-	-	-	2.62
47.00	1	25	4.05	4.40	25	1	-	0	-	-	-	4.40
48.00	1	25	3.44	3.81	25	1	-	0	-	-	-	3.76
48.00	1	25	2.90	3.24	25	1	-	0	-	-	-	3.05
49.00	1	25	2.90	3.27	25	1	-	0	-	-	-	3.19
49.00	1	25	3.41	3.75	25	1	-	0	-	-	-	3.52
50.00	2	50	2.40	2.79	25	1	-	0	-	-	-	2.67
50.00	1	25	3.99	4.31	25	1	-	0	-	-	-	4.09
52.00	1	25	1.68	1.91	50	2	-	0	-	-	-	1.86
52.00	1	25	5.31	5.58	25	1	-	0	-	-	-	5.39
54.00	1	25	1.08	1.32	75	3	-	0	-	-	-	1.25
54.00	1	25	6.79	7.05	25	1	-	0	-	-	-	6.87
56.00	2	50	0.65	0.89	50	2	-	0	-	-	-	0.80
56.00	1	25	8.41	8.67	25	1	-	0	-	-	-	8.51
58.00	1	25	0.42	0.55	25	1	-	0	-	-	-	0.49
58.00	1	25	10.14	10.41	25	1	-	0	-	-	-	10.28
60.00	2	50	0.22	0.37	25	1	-	0	-	-	-	0.28
60.00	1	25	11.96	12.32	25	1	-	0	-	-	-	12.13
62.00	1	25	0.13	0.25	25	1	-	0	-	-	-	0.15
62.00	1	25	13.85	14.20	25	1	-	0	-	-	-	14.05
18.00	1	25	31.00	31.44	25	1	-	0	-	-	-	31.22
18.00	-	-	-	0.08	25	1	-	0	-	-	-	-
18.50	1	25	30.51	30.95	25	1	-	0	-	-	-	30.72
18.50	-	-	-	0.08	25	1	-	0	-	-	-	-
19.00	1	25	30.01	30.45	25	1	-	0	-	-	-	30.23
19.00	-	-	-	0.09	25	1	-	0	-	-	-	-
19.50	1	25	29.52	29.96	25	1	-	0	-	-	-	29.73
19.50	-	-	-	0.09	25	1	-	0	-	-	-	-
20.00	1	25	29.02	29.46	25	1	-	0	-	-	-	29.24
20.00	-	-	-	0.09	25	1	-	0	-	-	-	0.01
21.00	1	25	28.03	28.47	25	1	-	0	-	-	-	28.24
21.00	-	-	-	0.10	25	1	-	0	-	-	-	0.01
22.00	1	25	27.05	27.49	25	1	-	0	-	-	-	27.25
22.00	-	-	-	0.11	25	1	-	0	-	-	-	0.01
23.00	1	25	26.06	26.50	25	1	-	0	-	-	-	26.26
23.00	-	-	-	0.11	25	1	-	0	-	-	-	0.02
24.00	1	25	25.08	25.51	25	1	-	0	-	-	-	25.27
24.00	-	-	-	0.12	25	1	-	0	-	-	-	0.03
25.00	1	25	24.09	24.52	25	1	-	0	-	-	-	24.28
25.00	-	-	-	0.14	25	1	-	0	-	-	-	0.04
26.00	1	25	23.11	23.53	25	1	-	0	-	-	-	23.29
26.00	1	25	0.01	0.15	50	2	-	0	-	-	-	0.05
27.00	1	25	22.12	22.54	25	1	-	0	-	-	-	22.30
27.00	1	25	0.03	0.15	25	1	-	0	-	-	-	0.07
28.00	1	25	21.13	21.56	25	1	-	0	-	-	-	21.32
28.00	1	25	0.05	0.17	25	1	-	0	-	-	-	0.09
29.00	1	25	20.15	20.57	25	1	-	0	-	-	-	20.33
29.00	1	25	0.07	0.19	25	1	-	0	-	-	-	0.12
30.00	1	25	19.24	19.59	25	1	-	0	-	-	-	19.35
30.00	1	25	0.10	0.23	25	1	-	0	-	-	-	0.15
31.00	1	25	18.26	18.61	25	1	-	0	-	-	-	18.37
31.00	1	25	0.13	0.27	50	2	-	0	-	-	-	0.19
32.00	1	25	17.29	17.63	25	1	-	0	-	-	-	17.40
32.00	2	50	0.17	0.31	25	1	-	0	-	-	-	0.24
33.00	1	25	16.32	16.65	25	1	-	0	-	-	-	16.43
33.00	1	25	0.23	0.36	25	1	-	0	-	-	-	0.29
34.00	1	25	0.29	0.42	25	1	-	0	-	-	-	0.37
34.00	1	25	15.35	15.69	25	1	-	0	-	-	-	15.48
35.00	1	25	14.40	14.73	25	1	-	0	-	-	-	14.52
35.00	1	25	0.36	0.49	25	1	-	0	-	-	-	0.45
36.00	1	25	0.45	0.57	25	1	-	0	-	-	-	0.53
36.00	1	25	13.45	13.77	25	1	-	0	-	-	-	13.58
37.00	1	25	12.51	12.84	25	1	-	0	-	-	-	12.67
37.00	2	50	0.51	0.69	25	1	-	0	-	-	-	0.65
38.00	1	25	11.59	11.91	25	1	-	0	-	-	-	11.76
38.00	1	25	0.61	0.84	50	2	-	0	-	-	-	0.78
39.00	1	25	0.74	0.97	25	1	-	0	-	-	-	0.90
39.00	1	25	10.67	11.00	25	1	-	0	-	-	-	10.86
40.00	1	25	9.78	10.12	25	1	-	0	-	-	-	10.01
40.00	1	25	0.91	1.12	25	1	-	0	-	-	-	1.09
41.00	1	25	8.91	9.26	25	1	-	0	-	-	-	9.16
41.00	1	25	1.10	1.29	25	1	-	0	-	-	-	1.28
42.00	1	25	8.07	8.43	50	2	-	0	-	-	-	8.33
42.00	1	25	1.32	1.49	25	1	-	0	-	-	-	1.48
43.00	1	25	1.56	1.73	25	1	-	0	-	-	-	1.75
43.00	1	25	7.26	7.61	25	1	-	0	-	-	-	7.56
44.00	1	25	6.49	6.83	25	1	-	0	-	-	-	6.80
44.00	1	25	1.85	2.01	25	1	-	0	-	-	-	2.02
45.00	1	25	2.09	2.43	25	1	-	0	-	-	-	2.31
45.00	1	25	5.76	6.10	25	1	-	0	-	-	-	6.07
46.00	2	50	5.08	5.42	25	1	-	0	-	-	-	5.41
46.00	1	25	2.46	2.80	25	1	-	0	-	-	-	2.68
47.00	1	25	2.88	3.21	25	1	-	0	-	-	-	3.04
47.00	1	25	4.46	4.80	25	1	-	0	-	-	-	4.74
48.00	1	25	3.89	4.23	25	1	-	0	-	-	-	4.14
48.00	1	25	3.34	3.67	25	1	-	0	-	-	-	3.48
49.00	1	25	3.36	3.72	25	1	-	0	-	-	-	3.60
49.00	1	25	3.84	4.18	25	1	-	0	-	-	-	3.95
50.00	1	25	2.88	3.26	25	1	-	0	-	-	-	3.09
50.00	1	25	4.40	4.73	25	1	-	0	-	-	-	4.49
52.00	2	50	2.08	2.33	1	1	-	0	-	-	-	2.32
52.00	1	25	5.67	5.97	25	1	-	0	-	-	-	5.76
54.00	1	25	1.54	1.68	1	1	-	0	-	-	-	1.68
54.00	1	25	7.10	7.38	25	1	-	0	-	-	-	7.20
56.00	1	25	1.06	1.29	25	1	-	0	-	-	-	1.17
56.00	1	25	8.66	9.00	25	1	-	0	-	-	-	8.78
58.00	1	25	0.71	0.93	25	1	-	0	-	-	-	0.80
58.00	1	25	10.33	10.68	25	1	-	0	-	-	-	10.47
60.00	1	25	0.50	0.62	25	1	-	0	-	-	-	0.53
60.00	1	25	12.10	12.45	25	1	-	0	-	-	-	12.27
62.00	1	25	0.31	0.43	25	1	-	0	-	-	-	0.34
62.00	1	25	13.94	14.29	25	1	-	0	-	-	-	14.14
41.00	1	25	1.38	1.63	25	1	-	0	-	-	-	1.64
42.00	1	25	8.28	8.73	25	1	-	0	-	-	-	8.56
42.00	1	25	1.62	1.87	25	1	-	0	-	-	-	1.91
43.00	1	25	1.79	2.24	25	1	-	0	-	-	-	2.17
43.00	1	25	7.51	7.96	25	1	-	0	-	-	-	7.81
44.00	1	25	6.77	7.22	25	1	-	0	-	-	-	7.07
44.00	1	25	2.10	2.55	25	1	-	0	-	-	-	2.44
45.00	1	25	2.44	2.89	25	1	-	0	-	-	-	2.80
45.00	1	25	6.08	6.53	25	1	-	0	-	-	-	6.40
46.00	1	25	5.43	5.88	25	1	-	0	-	-	-	5.75
46.00	1	25	2.82	3.27	25	1	-	0	-	-	-	3.16
47.00	1	25	3.24	3.69	25	1	-	0	-	-	-	3.53
47.00	1	25	4.82	5.27	25	1	-	0	-	-	-	5.10
48.00	1	25	4.27	4.72	25	1	-	0	-	-	-	4.54
48.00	1	25	3.70	4.15	25	1	-	0	-	-	-	3.99
49.00	1	25	4.20	4.65	25	1	-	0	-	-	-	4.45
49.00	1	25	3.75	4.20	25	1	-	0	-	-	-	4.01
50.00	1	25	3.28	3.73	25	1	-	0	-	-	-	3.52
50.00	1	25	4.74	5.19	25	1	-	0	-	-	-	4.99
52.00	1	25	2.47	2.92	25	1	-	0	-	-	-	2.76
52.00	1	25	5.94	6.39	25	1	-	0	-	-	-	6.23
54.00	1	25	1.82	2.27	25	1	-	0	-	-	-	2.10
54.00	1	25	7.29	7.74	25	1	-	0	-	-	-	7.61
56.00	1	25	1.40	1.65	25	1	-	0	-	-	-	1.56
35.00	1	25	0.63	0.88	25	1	-	0	-	-	-	0.77
36.00	1	25	0.75	1.00	25	1	-	0	-	-	-	0.89
37.00	1	25	0.89	1.14	25	1	-	0	-	-	-	1.02
38.00	1	25	1.05	1.30	25	1	-	0	-	-	-	1.20
39.00	1	25	1.23	1.48	25	1	-	0	-	-	-	1.38
40.00	1	25	1.43	1.68	25	1	-	0	-	-	-	1.57
41.00	1	25	1.66	1.91	25	1	-	0	-	-	-	1.80
42.00	1	25	1.82	2.27	25	1	-	0	-	-	-	2.06
43.00	1	25	2.10	2.55	25	1	-	0	-	-	-	2.32
43.00	1	25	7.82	8.27	25	1	-	0	-	-	-	8.10
44.00	1	25	7.12	7.57	25	1	-	0	-	-	-	7.43
44.00	1	25	2.42	2.87	25	1	-	0	-	-	-	2.61
45.00	1	25	2.77	3.22	25	1	-	0	-	-	-	2.96
45.00	1	25	6.46	6.91	25	1	-	0	-	-	-	6.78
46.00	1	25	5.84	6.29	25	1	-	0	-	-	-	6.14
46.00	1	25	3.16	3.61	25	1	-	0	-	-	-	3.31
47.00	1	25	3.58	4.03	25	1	-	0	-	-	-	3.68
47.00	1	25	5.26	5.71	25	1	-	0	-	-	-	5.51
48.00	1	25	4.72	5.17	25	1	-	0	-	-	-	4.99
49.00	1	25	4.22	4.67	25	1	-	0	-	-	-	4.45
50.00	1	25	3.75	4.20	25	1	-	0	-	-	-	3.98
52.00	1	25	2.94	3.39	25	1	-	0	-	-	-	3.22
54.00	1	25	2.25	2.70	25	1	-	0	-	-	-	2.51
56.00	1	25	1.79	2.04	25	1	-	0	-	-	-	1.98
58.00	1	25	1.34	1.59	25	1	-	0	-	-	-	1.50
42.00	1	25	8.64	9.09	25	1	-	0	-	-	-	8.81
43.00	1	25	7.92	8.37	25	1	-	0	-	-	-	8.10
43.00	1	25	2.70	3.15	25	1	-	0	-	-	-	2.90
44.00	1	25	3.06	3.51	25	1	-	0	-	-	-	3.25
44.00	1	25	7.23	7.68	25	1	-	0	-	-	-	7.43
45.00	1	25	6.58	7.03	25	1	-	0	-	-	-	6.76
45.00	1	25	3.45	3.90	25	1	-	0	-	-	-	3.59
46.00	1	25	3.87	4.32	25	1	-	0	-	-	-	4.01
46.00	1	25	5.97	6.42	25	1	-	0	-	-	-	6.12
47.00	1	25	5.40	5.85	25	1	-	0	-	-	-	5.56
47.00	1	25	4.33	4.78	25	1	-	0	-	-	-	4.45
48.00	1	25	4.82	5.27	25	1	-	0	-	-	-	4.89
48.00	1	25	4.86	5.31	25	1	-	0	-	-	-	5.00
49.00	1	25	4.37	4.82	25	1	-	0	-	-	-	4.45
49.00	1	25	5.34	5.79	25	1	-	0	-	-	-	5.40
50.00	1	25	3.90	4.35	25	1	-	0	-	-	-	4.02
50.00	1	25	5.89	6.34	25	1	-	0	-	-	-	6.00
52.00	1	25	3.09	3.54	25	1	-	0	-	-	-	3.25
52.00	1	25	7.10	7.55	25	1	-	0	-	-	-	7.28
54.00	1	25	2.40	2.85	25	1	-	0	-	-	-	2.59
54.00	1	25	8.43	8.88	25	1	-	0	-	-	-	8.67
56.00	1	25	1.83	2.28	25	1	-	0	-	-	-	2.02
56.00	1	25	9.86	10.31	25	1	-	0	-	-	-	10.21
58.00	1	25	1.47	1.72	25	1	-	0	-	-	-	1.57
34.00	1	25	0.91	1.16	25	1	-	0	-	-	-	1.08
35.00	1	25	1.06	1.31	25	1	-	0	-	-	-	1.24
36.00	1	25	1.23	1.48	25	1	-	0	-	-	-	1.43
37.00	1	25	1.42	1.67	25	1	-	0	-	-	-	1.61
38.00	1	25	1.62	1.87	25	1	-	0	-	-	-	1.79
39.00	1	25	1.85	2.10	25	1	-	0	-	-	-	2.05
40.00	1	25	2.00	2.45	25	1	-	0	-	-	-	2.30
41.00	1	25	2.28	2.73	25	1	-	0	-	-	-	2.56
42.00	1	25	8.79	9.24	25	1	-	0	-	-	-	9.02
42.00	1	25	2.59	3.04	25	1	-	0	-	-	-	2.84
43.00	1	25	2.92	3.37	25	1	-	0	-	-	-	3.18
43.00	1	25	8.08	8.53	25	1	-	0	-	-	-	8.34
44.00	1	25	7.42	7.87	25	1	-	0	-	-	-	7.68
44.00	1	25	3.29	3.74	25	1	-	0	-	-	-	3.52
45.00	1	25	3.68	4.13	25	1	-	0	-	-	-	3.86
45.00	1	25	6.78	7.23	25	1	-	0	-	-	-	7.01
46.00	1	25	6.19	6.64	25	1	-	0	-	-	-	6.42
46.00	1	25	4.11	4.56	25	1	-	0	-	-	-	4.28
47.00	1	25	4.57	5.02	25	1	-	0	-	-	-	4.72
47.00	1	25	5.63	6.08	25	1	-	0	-	-	-	5.85
48.00	1	25	5.10	5.55	25	1	-	0	-	-	-	5.30
48.00	1	25	5.05	5.50	25	1	-	0	-	-	-	5.16
49.00	1	25	4.61	5.06	25	1	-	0	-	-	-	4.76
49.00	1	25	5.57	6.02	25	1	-	0	-	-	-	5.65
50.00	1	25	4.16	4.61	25	1	-	0	-	-	-	4.34
52.00	1	25	3.34	3.79	25	1	-	0	-	-	-	3.58
54.00	1	25	2.65	3.10	25	1	-	0	-	-	-	2.90
47.00	1	25	4.85	5.30	25	1	-	0	-	-	-	5.02
48.00	1	25	5.34	5.79	25	1	-	0	-	-	-	5.44
49.00	1	25	5.86	6.31	25	1	-	0	-	-	-	5.95
50.00	1	25	6.40	6.85	25	1	-	0	-	-	-	6.53
52.00	1	25	3.59	4.04	25	1	-	0	-	-	-	3.88
54.00	1	25	2.89	3.34	25	1	-	0	-	-	-	3.18
56.00	1	25	2.30	2.75	25	1	-	0	-	-	-	2.63
38.00	1	25	1.93	2.38	25	1	-	0	-	-	-	2.27
39.00	1	25	2.18	2.63	25	1	-	0	-	-	-	2.53
40.00	1	25	2.45	2.90	25	1	-	0	-	-	-	2.78
41.00	1	25	2.74	3.19	25	1	-	0	-	-	-	3.05
42.00	1	25	3.06	3.51	25	1	-	0	-	-	-	3.38
43.00	1	25	3.41	3.86	25	1	-	0	-	-	-	3.72
44.00	1	25	3.78	4.23	25	1	-	0	-	-	-	4.05
44.00	1	25	7.85	8.30	25	1	-	0	-	-	-	8.18
45.00	1	25	7.25	7.70	25	1	-	0	-	-	-	7.56
45.00	1	25	4.18	4.63	25	1	-	0	-	-	-	4.41
46.00	1	25	4.61	5.06	25	1	-	0	-	-	-	4.84
46.00	1	25	6.67	7.12	25	1	-	0	-	-	-	7.02
47.00	1	25	6.13	6.58	25	1	-	0	-	-	-	6.48
47.00	1	25	5.07	5.52	25	1	-	0	-	-	-	5.27
48.00	1	25	5.55	6.00	25	1	-	0	-	-	-	5.70
48.00	1	25	5.62	6.07	25	1	-	0	-	-	-	5.93
49.00	1	25	5.15	5.60	25	1	-	0	-	-	-	5.40
49.00	1	25	6.07	6.52	25	1	-	0	-	-	-	6.18
50.00	1	25	4.70	5.15	25	1	-	0	-	-	-	5.00
50.00	1	25	6.61	7.06	25	1	-	0	-	-	-	6.78
52.00	1	25	3.88	4.33	25	1	-	0	-	-	-	4.27
52.00	1	25	7.78	8.23	25	1	-	0	-	-	-	7.98
54.00	1	25	3.18	3.63	25	1	-	0	-	-	-	3.56
56.00	1	25	2.58	3.03	25	1	-	0	-	-	-	3.02
58.00	1	25	2.07	2.52	25	1	-	0	-	-	-	2.49
60.00	1	25	1.75	2.00	25	1	-	0	-	-	-	2.05
Total Volume
There are no options with searched type and style

Data Delayed 15 minutes.

TRADING CALENDAR

FEES

ADJUSTMENTS ONF FUTURES
AND OPTIONS

MEFF TRADE ENTRY

DAILY STATISTICS

LINKS

PRESS RELEASES

03/06/2024 / BME
BME launches new derivative contracts on PUIG shares

MORE PRESS RELEASES

Copyright® BME 2025

[ https://www.meff.es ]