Financial Derivatives

AMADEUS

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
67.0400	+0.3200	+0.48	66.7200	67.0600	66.3600	67.2200	15/01/2025	12:36:23

FUTURES 15/01/2025 12:38:25
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	5	67.33	67.52	5	1	66.73	25	66.97	66.97	66.60	67.06
20 Jun 2025	Physical	1	15	67.69	67.98	15	1	-	0	-	-	-	67.46
Total Volume									25

OPTIONS 15/01/2025 12:38:25
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
43.00	1	25	23.84	24.27	25	1	-	0	-	-	-	24.22
43.00	-	-	-	0.07	25	1	-	0	-	-	-	-
44.00	2	50	22.84	23.28	25	1	-	0	-	-	-	23.22
44.00	-	-	-	0.07	25	1	-	0	-	-	-	-
45.00	-	-	-	0.07	25	1	-	0	-	-	-	-
45.00	2	50	21.84	22.28	25	1	-	0	-	-	-	22.22
46.00	2	50	20.84	21.28	25	1	-	0	-	-	-	21.22
46.00	-	-	-	0.07	25	1	-	0	-	-	-	-
47.00	-	-	-	0.07	25	1	-	0	-	-	-	-
47.00	2	50	19.84	20.28	25	1	-	0	-	-	-	20.22
48.00	2	50	18.84	19.28	25	1	-	0	-	-	-	19.22
48.00	-	-	-	0.07	25	1	-	0	-	-	-	-
49.00	-	-	-	0.07	25	1	-	0	-	-	-	-
49.00	2	50	17.84	18.28	25	1	-	0	-	-	-	18.22
50.00	2	50	16.84	17.28	25	1	-	0	-	-	-	17.22
50.00	-	-	-	0.15	25	1	-	0	-	-	-	-
52.00	-	-	-	0.15	25	1	-	0	-	-	-	-
52.00	2	50	14.84	15.28	25	1	-	0	-	-	-	15.22
54.00	2	50	12.84	13.28	25	1	-	0	-	-	-	13.22
54.00	-	-	-	0.15	25	1	-	0	-	-	-	-
56.00	-	-	-	0.15	25	1	-	0	-	-	-	-
56.00	2	50	10.84	11.28	25	1	-	0	-	-	-	11.22
58.00	1	25	8.85	9.28	25	1	-	0	-	-	-	9.22
58.00	-	-	-	0.15	25	1	-	0	-	-	-	-
60.00	-	-	-	0.15	25	1	-	0	-	-	-	-
60.00	1	25	6.85	7.28	25	1	-	0	-	-	-	7.22
62.00	1	25	4.85	5.28	25	1	-	0	-	-	-	5.22
62.00	-	-	-	0.15	25	1	-	0	-	-	-	-
64.00	-	-	-	0.15	25	1	-	0	-	-	-	0.02
64.00	1	25	2.87	3.29	25	1	-	0	-	-	-	3.23
66.00	1	25	1.14	1.36	25	1	-	0	-	-	-	1.26
66.00	1	25	0.10	0.25	25	1	-	0	-	-	-	0.27
68.00	1	25	0.95	1.20	25	1	-	0	-	-	-	1.39
68.00	1	25	0.10	0.22	25	1	-	0	-	-	-	0.13
70.00	-	-	-	0.15	25	1	-	0	-	-	-	-
70.00	1	25	2.73	3.18	25	1	-	0	-	-	-	3.28
72.00	1	25	4.72	5.17	25	1	-	0	-	-	-	5.27
72.00	-	-	-	0.15	25	1	-	0	-	-	-	-
74.00	-	-	-	0.15	25	1	-	0	-	-	-	-
74.00	1	25	6.72	7.17	25	1	-	0	-	-	-	7.27
76.00	1	25	8.74	9.17	25	1	-	0	-	-	-	9.27
76.00	-	-	-	0.15	25	1	-	0	-	-	-	-
78.00	-	-	-	0.15	25	1	-	0	-	-	-	-
78.00	1	25	10.74	11.17	25	1	-	0	-	-	-	11.27
80.00	1	25	12.74	13.17	25	1	-	0	-	-	-	13.27
80.00	-	-	-	0.15	25	1	-	0	-	-	-	-
82.00	-	-	-	0.15	25	1	-	0	-	-	-	-
82.00	1	25	14.74	15.17	25	1	-	0	-	-	-	15.27
84.00	1	25	16.74	17.17	25	1	-	0	-	-	-	17.27
84.00	-	-	-	0.15	25	1	-	0	-	-	-	-
86.00	-	-	-	0.15	25	1	-	0	-	-	-	-
86.00	1	25	18.74	19.17	25	1	-	0	-	-	-	19.27
88.00	1	25	20.74	21.17	25	1	-	0	-	-	-	21.27
88.00	-	-	-	0.15	25	1	-	0	-	-	-	-
90.00	-	-	-	0.15	25	1	-	0	-	-	-	-
90.00	1	25	22.74	23.17	25	1	-	0	-	-	-	23.27
92.00	1	25	24.74	25.17	25	1	-	0	-	-	-	25.27
92.00	-	-	-	0.15	25	1	-	0	-	-	-	-
94.00	-	-	-	0.15	25	1	-	0	-	-	-	-
94.00	1	25	26.74	27.17	25	1	-	0	-	-	-	27.27
43.00	2	50	23.98	24.42	25	1	-	0	-	-	-	24.22
43.00	-	-	-	0.08	25	1	-	0	-	-	-	-
44.00	1	25	22.99	23.42	25	1	-	0	-	-	-	23.22
44.00	-	-	-	0.09	25	1	-	0	-	-	-	-
45.00	-	-	-	0.09	25	1	-	0	-	-	-	-
45.00	2	50	21.99	22.43	25	1	-	0	-	-	-	22.22
46.00	1	25	21.00	21.43	25	1	-	0	-	-	-	21.22
46.00	-	-	-	0.09	25	1	-	0	-	-	-	-
47.00	-	-	-	0.10	25	1	-	0	-	-	-	-
47.00	2	50	20.00	20.44	25	1	-	0	-	-	-	20.22
48.00	2	50	19.01	19.45	25	1	-	0	-	-	-	19.22
48.00	-	-	-	0.11	25	1	-	0	-	-	-	0.01
49.00	-	-	-	0.11	25	1	-	0	-	-	-	0.01
49.00	1	25	18.02	18.46	50	2	-	0	-	-	-	18.22
50.00	1	25	17.03	17.47	50	2	-	0	-	-	-	17.22
50.00	-	-	-	0.12	25	1	-	0	-	-	-	0.01
52.00	-	-	-	0.14	25	1	-	0	-	-	-	0.02
52.00	1	25	15.05	15.49	50	2	-	0	-	-	-	15.22
54.00	1	25	13.08	13.52	50	2	-	0	-	-	-	13.22
54.00	1	25	0.02	0.15	25	1	-	0	-	-	-	0.04
56.00	1	25	0.05	0.17	25	1	-	0	-	-	-	0.07
56.00	1	25	11.12	11.56	50	2	-	0	-	-	-	11.22
58.00	1	25	9.19	9.61	25	1	-	0	-	-	-	9.22
58.00	1	25	0.11	0.23	25	1	-	0	-	-	-	0.13
60.00	1	25	0.20	0.33	25	1	-	0	-	-	-	0.25
60.00	1	25	7.28	7.70	25	1	-	0	-	-	-	7.23
62.00	1	25	5.46	5.88	25	1	-	0	-	-	-	5.37
62.00	1	25	0.36	0.48	25	1	-	0	-	-	-	0.44
64.00	1	25	0.62	0.81	25	1	-	0	-	-	-	0.77
64.00	1	25	3.76	4.17	25	1	-	0	-	-	-	3.71
66.00	1	25	2.30	2.69	25	1	-	0	-	-	-	2.30
66.00	1	25	1.14	1.33	25	1	-	0	-	-	-	1.35
68.00	1	25	1.99	2.20	25	1	-	0	-	-	-	2.28
68.00	1	25	1.27	1.46	25	1	-	0	-	-	-	1.21
70.00	1	25	0.55	0.68	25	1	-	0	-	-	-	0.58
70.00	1	25	3.18	3.58	25	1	-	0	-	-	-	3.66
72.00	1	25	4.83	5.24	25	1	-	0	-	-	-	5.36
72.00	2	50	0.15	0.28	25	1	-	0	-	-	-	0.23
74.00	-	-	-	0.13	25	1	-	0	-	-	-	0.07
74.00	1	25	6.74	7.17	25	1	-	0	-	-	-	7.28
76.00	1	25	8.74	9.17	25	1	-	0	-	-	-	9.27
76.00	-	-	-	0.08	25	1	-	0	-	-	-	0.02
78.00	-	-	-	0.07	25	1	-	0	-	-	-	-
78.00	1	25	10.74	11.17	25	1	-	0	-	-	-	11.27
80.00	1	25	12.74	13.17	25	1	-	0	-	-	-	13.27
80.00	-	-	-	0.07	25	1	-	0	-	-	-	-
82.00	-	-	-	0.07	25	1	-	0	-	-	-	-
82.00	1	25	14.74	15.17	25	1	-	0	-	-	-	15.27
84.00	1	25	16.74	17.17	25	1	-	0	-	-	-	17.27
84.00	-	-	-	0.07	25	1	-	0	-	-	-	-
86.00	-	-	-	0.07	25	1	-	0	-	-	-	-
86.00	1	25	18.74	19.17	25	1	-	0	-	-	-	19.27
88.00	1	25	20.74	21.17	25	1	-	0	-	-	-	21.27
88.00	-	-	-	0.07	25	1	-	0	-	-	-	-
90.00	-	-	-	0.07	25	1	-	0	-	-	-	-
90.00	1	25	22.74	23.17	25	1	-	0	-	-	-	23.27
92.00	1	25	24.74	25.17	25	1	-	0	-	-	-	25.27
92.00	-	-	-	0.07	25	1	-	0	-	-	-	-
94.00	-	-	-	0.07	25	1	-	0	-	-	-	-
94.00	1	25	26.74	27.17	25	1	-	0	-	-	-	27.27
37.00	2	50	30.06	30.50	25	1	-	0	-	-	-	30.22
37.00	-	-	-	0.10	25	1	-	0	-	-	-	-
38.00	-	-	-	0.10	25	1	-	0	-	-	-	-
38.00	2	50	29.07	29.51	25	1	-	0	-	-	-	29.22
39.00	1	25	28.08	28.52	50	2	-	0	-	-	-	28.22
39.00	-	-	-	0.11	25	1	-	0	-	-	-	-
40.00	-	-	-	0.11	25	1	-	0	-	-	-	0.01
40.00	1	25	27.09	27.53	50	2	-	0	-	-	-	27.22
41.00	1	25	26.10	26.54	50	2	-	0	-	-	-	26.22
41.00	-	-	-	0.12	25	1	-	0	-	-	-	0.01
42.00	-	-	-	0.13	25	1	-	0	-	-	-	0.01
42.00	1	25	25.11	25.55	50	2	-	0	-	-	-	25.22
43.00	1	25	24.12	24.56	50	2	-	0	-	-	-	24.22
43.00	-	-	-	0.13	25	1	-	0	-	-	-	0.01
44.00	1	25	23.14	23.57	25	1	-	0	-	-	-	23.22
44.00	-	-	-	0.14	25	1	-	0	-	-	-	0.02
45.00	1	25	0.01	0.15	75	3	-	0	-	-	-	0.03
45.00	1	25	22.15	22.58	25	1	-	0	-	-	-	22.22
46.00	1	25	21.17	21.59	25	1	-	0	-	-	-	21.22
46.00	1	25	0.02	0.15	50	2	-	0	-	-	-	0.03
47.00	1	25	0.03	0.15	25	1	-	0	-	-	-	0.04
47.00	1	25	20.19	20.60	25	1	-	0	-	-	-	20.22
48.00	1	25	19.21	19.62	25	1	-	0	-	-	-	19.22
48.00	1	25	0.05	0.15	25	1	-	0	-	-	-	0.05
49.00	1	25	0.06	0.15	25	1	-	0	-	-	-	0.06
49.00	2	50	18.22	18.64	25	1	-	0	-	-	-	18.22
50.00	1	25	17.25	17.66	25	1	-	0	-	-	-	17.22
50.00	1	25	0.07	0.17	25	1	-	0	-	-	-	0.08
52.00	1	25	0.11	0.21	25	1	-	0	-	-	-	0.12
52.00	1	25	15.29	15.71	25	1	-	0	-	-	-	15.22
54.00	1	25	13.35	13.77	25	1	-	0	-	-	-	13.22
54.00	1	25	0.15	0.26	25	1	-	0	-	-	-	0.19
56.00	1	25	0.21	0.34	25	1	-	0	-	-	-	0.28
56.00	2	50	11.43	11.85	25	1	-	0	-	-	-	11.31
58.00	1	25	9.55	9.97	25	1	-	0	-	-	-	9.45
58.00	1	25	0.33	0.46	50	2	-	0	-	-	-	0.41
60.00	1	25	0.50	0.63	25	1	-	0	-	-	-	0.63
60.00	1	25	7.73	8.15	25	1	-	0	-	-	-	7.68
62.00	1	25	6.00	6.43	50	2	-	0	-	-	-	6.00
62.00	1	25	0.71	0.92	25	1	-	0	-	-	-	0.93
64.00	1	25	1.11	1.31	25	1	-	0	-	-	-	1.35
64.00	1	25	4.41	4.82	25	1	-	0	-	-	-	4.44
66.00	1	25	3.04	3.43	25	1	-	0	-	-	-	3.06
66.00	1	25	1.72	1.91	25	1	-	0	-	-	-	1.96
68.00	1	25	2.48	2.86	25	1	-	0	-	-	-	2.86
68.00	1	25	1.99	2.20	25	1	-	0	-	-	-	1.95
70.00	1	25	1.14	1.32	25	1	-	0	-	-	-	1.18
70.00	1	25	3.64	4.02	25	1	-	0	-	-	-	4.11
72.00	1	25	5.09	5.51	25	1	-	0	-	-	-	5.64
72.00	1	25	0.55	0.75	50	2	-	0	-	-	-	0.66
74.00	1	25	0.25	0.37	25	1	-	0	-	-	-	0.34
74.00	1	25	6.82	7.24	25	1	-	0	-	-	-	7.38
76.00	1	25	8.74	9.17	25	1	-	0	-	-	-	9.28
76.00	2	50	0.07	0.18	25	1	-	0	-	-	-	0.16
78.00	-	-	-	0.12	25	1	-	0	-	-	-	0.06
78.00	1	25	10.74	11.17	25	1	-	0	-	-	-	11.27
80.00	1	25	12.74	13.17	25	1	-	0	-	-	-	13.27
80.00	-	-	-	0.08	25	1	-	0	-	-	-	0.02
82.00	-	-	-	0.07	25	1	-	0	-	-	-	0.01
82.00	1	25	14.74	15.17	25	1	-	0	-	-	-	15.27
84.00	1	25	16.74	17.17	25	1	-	0	-	-	-	17.27
84.00	-	-	-	0.07	25	1	-	0	-	-	-	-
86.00	-	-	-	0.07	25	1	-	0	-	-	-	-
86.00	1	25	18.74	19.17	25	1	-	0	-	-	-	19.27
88.00	1	25	20.74	21.17	25	1	-	0	-	-	-	21.27
88.00	-	-	-	0.07	25	1	-	0	-	-	-	-
90.00	-	-	-	0.07	25	1	-	0	-	-	-	-
90.00	1	25	22.74	23.17	25	1	-	0	-	-	-	23.27
92.00	1	25	24.74	25.17	25	1	-	0	-	-	-	25.27
92.00	-	-	-	0.07	25	1	-	0	-	-	-	-
39.00	1	25	28.52	28.87	25	1	-	0	-	-	-	28.26
39.00	1	25	0.08	0.20	25	1	-	0	-	-	-	0.09
40.00	1	25	0.10	0.21	25	1	-	0	-	-	-	0.11
40.00	1	25	27.54	27.90	25	1	-	0	-	-	-	27.29
41.00	1	25	26.57	26.93	25	1	-	0	-	-	-	26.33
41.00	1	25	0.12	0.23	25	1	-	0	-	-	-	0.13
42.00	1	25	0.13	0.25	25	1	-	0	-	-	-	0.15
42.00	1	25	25.60	25.96	25	1	-	0	-	-	-	25.36
43.00	1	25	24.63	24.98	25	1	-	0	-	-	-	24.39
43.00	1	25	0.15	0.27	25	1	-	0	-	-	-	0.17
44.00	1	25	23.66	24.01	25	1	-	0	-	-	-	23.44
44.00	1	25	0.17	0.29	25	1	-	0	-	-	-	0.19
45.00	1	25	0.19	0.31	25	1	-	0	-	-	-	0.22
45.00	1	25	22.70	23.05	25	1	-	0	-	-	-	22.49
46.00	1	25	21.74	22.08	25	1	-	0	-	-	-	21.54
46.00	1	25	0.21	0.34	25	1	-	0	-	-	-	0.26
47.00	2	50	0.23	0.37	50	2	-	0	-	-	-	0.30
47.00	1	25	20.78	21.11	25	1	-	0	-	-	-	20.59
48.00	1	25	19.82	20.15	25	1	-	0	-	-	-	19.64
48.00	2	50	0.26	0.40	50	2	-	0	-	-	-	0.34
49.00	1	25	0.29	0.42	25	1	-	0	-	-	-	0.37
49.00	1	25	18.87	19.19	25	1	-	0	-	-	-	18.71
50.00	1	25	17.92	18.24	25	1	-	0	-	-	-	17.79
50.00	1	25	0.33	0.47	75	3	-	0	-	-	-	0.44
52.00	1	25	0.42	0.55	25	1	-	0	-	-	-	0.56
52.00	1	25	16.03	16.36	25	1	-	0	-	-	-	15.94
54.00	1	25	14.18	14.51	25	1	-	0	-	-	-	14.14
54.00	1	25	0.52	0.69	25	1	-	0	-	-	-	0.71
56.00	1	25	0.68	0.88	25	1	-	0	-	-	-	0.92
56.00	1	25	12.36	12.70	25	1	-	0	-	-	-	12.36
58.00	1	25	10.59	10.96	25	1	-	0	-	-	-	10.65
58.00	1	25	0.91	1.11	25	1	-	0	-	-	-	1.15
60.00	1	25	1.22	1.41	25	1	-	0	-	-	-	1.46
60.00	1	25	8.90	9.29	25	1	-	0	-	-	-	8.99
62.00	1	25	7.32	7.71	25	1	-	0	-	-	-	7.42
62.00	1	25	1.62	1.81	25	1	-	0	-	-	-	1.85
64.00	1	25	2.08	2.45	25	1	-	0	-	-	-	2.31
64.00	1	25	5.86	6.26	25	1	-	0	-	-	-	5.91
66.00	1	25	4.56	4.95	25	1	-	0	-	-	-	4.56
66.00	1	25	2.77	3.13	25	1	-	0	-	-	-	2.95
68.00	1	25	3.61	4.00	25	1	-	0	-	-	-	3.80
68.00	1	25	3.42	3.80	25	1	-	0	-	-	-	3.42
70.00	1	25	2.47	2.85	25	1	-	0	-	-	-	2.54
70.00	1	25	4.65	5.05	25	1	-	0	-	-	-	4.95
72.00	1	25	5.90	6.32	25	1	-	0	-	-	-	6.29
72.00	1	25	1.80	2.00	25	1	-	0	-	-	-	1.82
74.00	1	25	1.20	1.39	25	1	-	0	-	-	-	1.28
74.00	1	25	7.35	7.77	25	1	-	0	-	-	-	7.80
76.00	1	25	8.98	9.40	25	1	-	0	-	-	-	9.49
76.00	1	25	0.75	0.95	25	1	-	0	-	-	-	0.87
78.00	1	25	0.48	0.59	25	1	-	0	-	-	-	0.56
78.00	1	25	10.79	11.21	25	1	-	0	-	-	-	11.32
80.00	1	25	12.74	13.17	25	1	-	0	-	-	-	13.27
80.00	2	50	0.27	0.37	25	1	-	0	-	-	-	0.34
82.00	2	50	0.14	0.24	25	1	-	0	-	-	-	0.19
82.00	1	25	14.74	15.17	25	1	-	0	-	-	-	15.26
84.00	1	25	16.74	17.17	25	1	-	0	-	-	-	17.26
84.00	2	50	0.06	0.16	25	1	-	0	-	-	-	0.11
43.00	1	25	24.83	25.09	25	1	-	0	-	-	-	24.53
43.00	1	25	0.35	0.46	25	1	-	0	-	-	-	0.39
44.00	1	25	0.38	0.47	25	1	-	0	-	-	-	0.43
44.00	1	25	23.87	24.13	25	1	-	0	-	-	-	23.60
45.00	1	25	22.91	23.18	25	1	-	0	-	-	-	22.67
45.00	1	25	0.42	0.50	25	1	-	0	-	-	-	0.49
46.00	1	25	0.46	0.55	25	1	-	0	-	-	-	0.56
46.00	1	25	21.96	22.23	25	1	-	0	-	-	-	21.74
47.00	1	25	21.00	21.28	25	1	-	0	-	-	-	20.81
47.00	1	25	0.50	0.60	25	1	-	0	-	-	-	0.62
48.00	1	25	0.53	0.67	25	1	-	0	-	-	-	0.69
48.00	1	25	20.06	20.34	25	1	-	0	-	-	-	19.88
49.00	1	25	19.11	19.40	25	1	-	0	-	-	-	18.98
49.00	1	25	0.55	0.74	25	1	-	0	-	-	-	0.75
50.00	1	25	0.61	0.80	25	1	-	0	-	-	-	0.84
50.00	1	25	18.18	18.47	25	1	-	0	-	-	-	18.09
52.00	1	25	16.33	16.65	25	1	-	0	-	-	-	16.31
52.00	1	25	0.77	0.96	25	1	-	0	-	-	-	1.05
54.00	1	25	0.97	1.15	25	1	-	0	-	-	-	1.25
54.00	1	25	14.52	14.86	25	1	-	0	-	-	-	14.56
56.00	1	25	12.75	13.13	25	1	-	0	-	-	-	12.88
56.00	1	25	1.23	1.41	25	1	-	0	-	-	-	1.55
58.00	1	25	1.58	1.73	25	1	-	0	-	-	-	1.86
58.00	1	25	11.06	11.47	25	1	-	0	-	-	-	11.19
60.00	1	25	9.46	9.89	50	2	-	0	-	-	-	9.66
60.00	1	25	2.00	2.17	25	1	-	0	-	-	-	2.27
62.00	1	25	2.43	2.75	25	1	-	0	-	-	-	2.71
62.00	1	25	7.97	8.39	25	1	-	0	-	-	-	8.10
64.00	1	25	6.62	7.02	25	1	-	0	-	-	-	6.72
64.00	1	25	3.06	3.38	25	1	-	0	-	-	-	3.29
66.00	1	25	3.82	4.15	25	1	-	0	-	-	-	3.93
66.00	1	25	5.38	5.77	25	1	-	0	-	-	-	5.36
68.00	1	25	4.27	4.66	25	1	-	0	-	-	-	4.26
68.00	1	25	4.70	5.06	25	1	-	0	-	-	-	4.83
70.00	1	25	5.76	6.11	25	1	-	0	-	-	-	5.98
70.00	1	25	3.31	3.71	25	1	-	0	-	-	-	3.37
72.00	1	25	2.50	2.92	25	1	-	0	-	-	-	2.61
72.00	2	50	6.94	7.35	25	1	-	0	-	-	-	7.24
74.00	1	25	8.25	8.66	25	1	-	0	-	-	-	8.67
74.00	2	50	1.91	2.15	25	1	-	0	-	-	-	2.00
76.00	1	25	1.39	1.61	25	1	-	0	-	-	-	1.46
76.00	1	25	9.73	10.15	25	1	-	0	-	-	-	10.23
78.00	1	25	11.31	11.73	25	1	-	0	-	-	-	11.88
78.00	1	25	0.98	1.19	25	1	-	0	-	-	-	1.07
80.00	1	25	0.67	0.87	25	1	-	0	-	-	-	0.75
80.00	1	25	13.01	13.43	25	1	-	0	-	-	-	13.62
82.00	1	25	14.82	15.24	25	1	-	0	-	-	-	15.44
82.00	1	25	0.47	0.58	25	1	-	0	-	-	-	0.50
84.00	1	25	0.31	0.42	25	1	-	0	-	-	-	0.34
84.00	1	25	16.74	17.17	25	1	-	0	-	-	-	17.32
39.00	1	25	28.81	29.10	25	1	-	0	-	-	-	28.44
39.00	1	25	0.38	0.47	25	1	-	0	-	-	-	0.39
40.00	1	25	0.41	0.49	25	1	-	0	-	-	-	0.43
40.00	1	25	27.85	28.14	25	1	-	0	-	-	-	27.50
41.00	1	25	26.90	27.19	25	1	-	0	-	-	-	26.58
41.00	1	25	0.45	0.52	25	1	-	0	-	-	-	0.48
42.00	1	25	0.48	0.56	25	1	-	0	-	-	-	0.54
42.00	1	25	25.95	26.25	25	1	-	0	-	-	-	25.65
43.00	1	25	25.00	25.31	25	1	-	0	-	-	-	24.73
43.00	1	25	0.51	0.60	25	1	-	0	-	-	-	0.61
44.00	2	50	0.52	0.66	25	1	-	0	-	-	-	0.68
44.00	1	25	24.05	24.37	25	1	-	0	-	-	-	23.82
45.00	1	25	23.11	23.44	25	1	-	0	-	-	-	22.90
45.00	1	25	0.57	0.74	25	1	-	0	-	-	-	0.75
46.00	1	25	0.62	0.79	25	1	-	0	-	-	-	0.82
46.00	1	25	22.17	22.52	25	1	-	0	-	-	-	22.00
47.00	1	25	21.24	21.58	25	1	-	0	-	-	-	21.12
47.00	1	25	0.68	0.86	25	1	-	0	-	-	-	0.89
48.00	1	25	0.75	0.93	25	1	-	0	-	-	-	1.00
48.00	1	25	20.32	20.67	25	1	-	0	-	-	-	20.24
49.00	1	25	19.40	19.77	25	1	-	0	-	-	-	19.37
49.00	1	25	0.82	1.00	25	1	-	0	-	-	-	1.11
50.00	1	25	0.91	1.09	25	1	-	0	-	-	-	1.22
50.00	1	25	18.50	18.85	25	1	-	0	-	-	-	18.49
52.00	1	25	16.71	17.10	25	1	-	0	-	-	-	16.78
52.00	1	25	1.11	1.29	25	1	-	0	-	-	-	1.44
54.00	1	25	1.37	1.55	25	1	-	0	-	-	-	1.75
54.00	1	25	14.99	15.41	25	1	-	0	-	-	-	15.14
56.00	1	25	13.34	13.75	25	1	-	0	-	-	-	13.50
56.00	1	25	1.68	1.86	25	1	-	0	-	-	-	2.06
58.00	1	25	2.08	2.34	25	1	-	0	-	-	-	2.43
58.00	1	25	11.76	12.17	50	2	-	0	-	-	-	11.96
60.00	1	25	10.25	10.66	50	2	-	0	-	-	-	10.46
60.00	1	25	2.46	2.81	25	1	-	0	-	-	-	2.89
62.00	1	25	3.01	3.38	25	1	-	0	-	-	-	3.37
62.00	1	25	8.84	9.25	25	1	-	0	-	-	-	9.00
64.00	1	25	7.53	7.95	50	2	-	0	-	-	-	7.67
64.00	1	25	3.70	4.04	25	1	-	0	-	-	-	4.00
66.00	1	25	4.47	4.82	25	1	-	0	-	-	-	4.65
66.00	2	50	6.32	6.75	25	1	-	0	-	-	-	6.35
68.00	1	25	5.25	5.64	25	1	-	0	-	-	-	5.28
68.00	1	25	5.36	5.72	25	1	-	0	-	-	-	5.56
70.00	1	25	6.40	6.75	25	1	-	0	-	-	-	6.66
70.00	1	25	4.29	4.64	25	1	-	0	-	-	-	4.35
72.00	1	25	3.46	3.81	25	1	-	0	-	-	-	3.62
72.00	1	25	7.57	7.95	25	1	-	0	-	-	-	7.92
74.00	1	25	8.86	9.25	25	1	-	0	-	-	-	9.28
74.00	1	25	2.74	3.09	25	1	-	0	-	-	-	2.89
76.00	1	25	2.14	2.45	25	1	-	0	-	-	-	2.35
76.00	1	25	10.27	10.63	25	1	-	0	-	-	-	10.74
78.00	1	25	11.78	12.16	25	1	-	0	-	-	-	12.33
78.00	1	25	1.74	1.86	25	1	-	0	-	-	-	1.81
80.00	1	25	1.32	1.44	25	1	-	0	-	-	-	1.44
80.00	1	25	13.39	13.76	25	1	-	0	-	-	-	13.98
82.00	1	25	15.08	15.47	25	1	-	0	-	-	-	15.74
82.00	1	25	0.99	1.12	25	1	-	0	-	-	-	1.07
84.00	1	25	0.73	0.85	25	1	-	0	-	-	-	0.82
84.00	1	25	16.86	17.27	25	1	-	0	-	-	-	17.55
43.00	1	25	0.35	1.15	25	1	-	0	-	-	-	0.82
44.00	1	25	0.40	1.20	25	1	-	0	-	-	-	0.89
45.00	1	25	0.46	1.26	25	1	-	0	-	-	-	0.97
46.00	1	25	0.53	1.33	25	1	-	0	-	-	-	1.09
47.00	1	25	0.61	1.41	25	1	-	0	-	-	-	1.20
48.00	1	25	0.70	1.50	25	1	-	0	-	-	-	1.31
49.00	1	25	0.80	1.60	25	1	-	0	-	-	-	1.42
49.00	1	25	19.52	20.32	25	1	-	0	-	-	-	19.53
50.00	1	25	18.65	19.45	25	1	-	0	-	-	-	18.69
50.00	1	25	0.90	1.70	25	1	-	0	-	-	-	1.53
52.00	1	25	1.15	1.95	25	1	-	0	-	-	-	1.85
52.00	1	25	16.94	17.74	25	1	-	0	-	-	-	17.05
54.00	1	25	15.27	16.07	25	1	-	0	-	-	-	15.42
54.00	1	25	1.46	2.26	25	1	-	0	-	-	-	2.17
56.00	1	25	1.83	2.63	25	1	-	0	-	-	-	2.51
56.00	1	25	13.68	14.48	25	1	-	0	-	-	-	13.84
58.00	1	25	12.15	12.95	25	1	-	0	-	-	-	12.35
58.00	1	25	2.27	3.07	25	1	-	0	-	-	-	2.97
60.00	1	25	2.79	3.59	25	1	-	0	-	-	-	3.43
60.00	1	25	10.70	11.50	25	1	-	0	-	-	-	10.85
62.00	1	25	9.35	10.15	25	1	-	0	-	-	-	9.48
62.00	1	25	3.41	4.21	25	1	-	0	-	-	-	3.99
64.00	1	25	4.12	4.92	25	1	-	0	-	-	-	4.61
64.00	1	25	8.09	8.89	25	1	-	0	-	-	-	8.16
66.00	1	25	6.93	7.73	25	1	-	0	-	-	-	6.88
66.00	1	25	4.94	5.74	25	1	-	0	-	-	-	5.31
68.00	1	25	5.87	6.67	25	1	-	0	-	-	-	6.19
68.00	1	25	5.88	6.68	25	1	-	0	-	-	-	5.81
70.00	1	25	4.93	5.73	25	1	-	0	-	-	-	4.87
70.00	1	25	6.90	7.70	25	1	-	0	-	-	-	7.27
72.00	1	25	4.08	4.88	25	1	-	0	-	-	-	4.11
74.00	1	25	3.33	4.13	25	1	-	0	-	-	-	3.35
76.00	1	25	2.68	3.48	25	1	-	0	-	-	-	2.77
78.00	1	25	2.13	2.93	25	1	-	0	-	-	-	2.20
40.00	1	25	0.37	1.17	25	1	-	0	-	-	-	0.83
41.00	1	25	0.42	1.22	25	1	-	0	-	-	-	0.91
42.00	1	25	0.48	1.28	25	1	-	0	-	-	-	0.98
43.00	1	25	0.55	1.35	25	1	-	0	-	-	-	1.07
44.00	1	25	0.62	1.42	25	1	-	0	-	-	-	1.19
45.00	1	25	0.69	1.49	25	1	-	0	-	-	-	1.31
46.00	1	25	0.78	1.58	25	1	-	0	-	-	-	1.43
47.00	1	25	0.88	1.68	25	1	-	0	-	-	-	1.54
48.00	1	25	0.98	1.78	25	1	-	0	-	-	-	1.65
49.00	1	25	1.10	1.90	25	1	-	0	-	-	-	1.78
49.00	1	25	19.99	20.79	25	1	-	0	-	-	-	20.04
50.00	1	25	19.15	19.95	25	1	-	0	-	-	-	19.24
50.00	1	25	1.22	2.02	25	1	-	0	-	-	-	1.95
52.00	1	25	1.51	2.31	25	1	-	0	-	-	-	2.28
52.00	1	25	17.49	18.29	25	1	-	0	-	-	-	17.63
54.00	1	25	15.89	16.69	25	1	-	0	-	-	-	16.03
54.00	1	25	1.86	2.66	25	1	-	0	-	-	-	2.61
56.00	1	25	2.27	3.07	25	1	-	0	-	-	-	3.03
56.00	1	25	14.36	15.16	25	1	-	0	-	-	-	14.57
58.00	1	25	12.89	13.69	25	1	-	0	-	-	-	13.10
58.00	1	25	2.76	3.56	25	1	-	0	-	-	-	3.50
60.00	1	25	3.32	4.12	25	1	-	0	-	-	-	3.96
60.00	1	25	11.50	12.30	25	1	-	0	-	-	-	11.63
62.00	1	25	10.19	10.99	25	1	-	0	-	-	-	10.33
62.00	1	25	3.97	4.77	25	1	-	0	-	-	-	4.56
64.00	1	25	4.71	5.51	25	1	-	0	-	-	-	5.19
64.00	1	25	8.97	9.77	25	1	-	0	-	-	-	9.02
66.00	1	25	7.84	8.64	25	1	-	0	-	-	-	7.77
66.00	1	25	5.55	6.35	25	1	-	0	-	-	-	5.89
68.00	1	25	6.49	7.29	25	1	-	0	-	-	-	6.77
68.00	1	25	6.81	7.61	25	1	-	0	-	-	-	6.71
70.00	1	25	5.87	6.67	25	1	-	0	-	-	-	5.75
70.00	1	25	7.52	8.32	25	1	-	0	-	-	-	7.80
72.00	1	25	5.02	5.82	25	1	-	0	-	-	-	4.96
74.00	1	25	4.26	5.06	25	1	-	0	-	-	-	4.21
76.00	1	25	3.58	4.38	25	1	-	0	-	-	-	3.52
78.00	1	25	2.99	3.79	25	1	-	0	-	-	-	2.96
80.00	1	25	2.47	3.27	25	1	-	0	-	-	-	2.38
45.00	1	25	0.95	1.75	25	1	-	0	-	-	-	1.60
46.00	1	25	1.06	1.86	25	1	-	0	-	-	-	1.72
47.00	1	25	1.18	1.98	25	1	-	0	-	-	-	1.84
48.00	1	25	1.31	2.11	25	1	-	0	-	-	-	2.02
48.00	1	25	21.15	21.95	25	1	-	0	-	-	-	21.10
49.00	1	25	20.32	21.12	25	1	-	0	-	-	-	20.30
49.00	1	25	1.45	2.25	25	1	-	0	-	-	-	2.19
50.00	1	25	1.61	2.41	25	1	-	0	-	-	-	2.36
50.00	1	25	19.49	20.29	25	1	-	0	-	-	-	19.50
52.00	1	25	17.89	18.69	25	1	-	0	-	-	-	17.91
52.00	1	25	1.95	2.75	25	1	-	0	-	-	-	2.70
54.00	1	25	2.35	3.15	25	1	-	0	-	-	-	3.10
54.00	1	25	16.33	17.13	25	1	-	0	-	-	-	16.43
56.00	1	25	14.84	15.64	25	1	-	0	-	-	-	14.97
56.00	1	25	2.80	3.60	25	1	-	0	-	-	-	3.57
58.00	1	25	3.32	4.12	25	1	-	0	-	-	-	4.03
58.00	1	25	13.40	14.20	25	1	-	0	-	-	-	13.51
60.00	1	25	12.04	12.84	25	1	-	0	-	-	-	12.16
60.00	1	25	3.91	4.71	25	1	-	0	-	-	-	4.58
62.00	1	25	4.57	5.37	25	1	-	0	-	-	-	5.20
62.00	1	25	10.74	11.54	25	1	-	0	-	-	-	10.86
64.00	1	25	9.52	10.32	25	1	-	0	-	-	-	9.55
64.00	1	25	5.31	6.11	25	1	-	0	-	-	-	5.82
66.00	1	25	6.13	6.93	25	1	-	0	-	-	-	6.60
66.00	1	25	8.38	9.18	25	1	-	0	-	-	-	8.37
68.00	1	25	7.33	8.13	25	1	-	0	-	-	-	7.31
68.00	1	25	7.03	7.83	25	1	-	0	-	-	-	7.45
70.00	1	25	8.03	8.83	25	1	-	0	-	-	-	8.51
70.00	1	25	6.35	7.15	25	1	-	0	-	-	-	6.35
40.00	1	25	0.66	1.46	25	1	-	0	-	-	-	1.21
41.00	1	25	0.75	1.55	25	1	-	0	-	-	-	1.34
42.00	1	25	0.85	1.65	25	1	-	0	-	-	-	1.46
43.00	1	25	0.96	1.76	25	1	-	0	-	-	-	1.58
44.00	1	25	1.07	1.87	25	1	-	0	-	-	-	1.70
45.00	1	25	1.19	1.99	25	1	-	0	-	-	-	1.82
46.00	1	25	1.32	2.12	25	1	-	0	-	-	-	1.96
47.00	1	25	1.46	2.26	25	1	-	0	-	-	-	2.13
48.00	1	25	1.60	2.40	25	1	-	0	-	-	-	2.31
48.00	1	25	21.53	22.33	25	1	-	0	-	-	-	21.62
49.00	1	25	20.72	21.52	25	1	-	0	-	-	-	20.83
49.00	1	25	1.75	2.55	25	1	-	0	-	-	-	2.48
50.00	1	25	1.92	2.72	25	1	-	0	-	-	-	2.65
50.00	1	25	19.91	20.71	25	1	-	0	-	-	-	20.04
52.00	1	25	18.35	19.15	25	1	-	0	-	-	-	18.56
52.00	1	25	2.28	3.08	25	1	-	0	-	-	-	2.99
54.00	1	25	2.70	3.50	25	1	-	0	-	-	-	3.45
54.00	1	25	16.84	17.64	25	1	-	0	-	-	-	17.13
56.00	1	25	15.38	16.18	25	1	-	0	-	-	-	15.68
56.00	1	25	3.18	3.98	25	1	-	0	-	-	-	3.92
58.00	1	25	3.71	4.51	25	1	-	0	-	-	-	4.38
58.00	1	25	13.98	14.78	25	1	-	0	-	-	-	14.26
60.00	1	25	12.65	13.45	25	1	-	0	-	-	-	12.99
60.00	1	25	4.32	5.12	25	1	-	0	-	-	-	4.97
62.00	1	25	4.99	5.79	25	1	-	0	-	-	-	5.59
62.00	1	25	11.38	12.18	25	1	-	0	-	-	-	11.70
64.00	1	25	10.18	10.98	25	1	-	0	-	-	-	10.41
64.00	1	25	5.74	6.54	25	1	-	0	-	-	-	6.22
66.00	1	25	6.57	7.37	25	1	-	0	-	-	-	7.00
66.00	1	25	9.06	9.86	25	1	-	0	-	-	-	9.28
68.00	1	25	7.47	8.27	25	1	-	0	-	-	-	7.86
68.00	1	25	8.01	8.81	25	1	-	0	-	-	-	8.23
70.00	1	25	7.05	7.85	25	1	-	0	-	-	-	7.28
70.00	1	25	8.46	9.26	25	1	-	0	-	-	-	8.88
72.00	1	25	6.17	6.97	25	1	-	0	-	-	-	6.47
74.00	1	25	5.37	6.17	25	1	-	0	-	-	-	5.71
76.00	1	25	4.65	5.45	25	1	-	0	-	-	-	4.95
78.00	1	25	4.00	4.80	25	1	-	0	-	-	-	4.32
80.00	1	25	3.43	4.23	25	1	-	0	-	-	-	3.75
40.00	1	25	1.01	1.81	25	1	-	0	-	-	-	1.60
41.00	1	25	1.12	1.92	25	1	-	0	-	-	-	1.72
42.00	1	25	1.24	2.04	25	1	-	0	-	-	-	1.84
43.00	1	25	1.37	2.17	25	1	-	0	-	-	-	1.96
44.00	1	25	1.51	2.31	25	1	-	0	-	-	-	2.12
45.00	1	25	1.65	2.45	25	1	-	0	-	-	-	2.30
46.00	1	25	1.80	2.60	25	1	-	0	-	-	-	2.47
46.00	1	25	23.87	24.67	25	1	-	0	-	-	-	23.89
47.00	1	25	23.07	23.87	25	1	-	0	-	-	-	23.12
47.00	1	25	1.96	2.76	25	1	-	0	-	-	-	2.65
48.00	1	25	2.13	2.93	25	1	-	0	-	-	-	2.82
48.00	1	25	22.29	23.09	25	1	-	0	-	-	-	22.35
49.00	1	25	21.51	22.31	25	1	-	0	-	-	-	21.65
49.00	1	25	2.31	3.11	25	1	-	0	-	-	-	2.99
50.00	1	25	2.49	3.29	25	1	-	0	-	-	-	3.16
50.00	1	25	20.74	21.54	25	1	-	0	-	-	-	20.94
52.00	1	25	19.24	20.04	25	1	-	0	-	-	-	19.54
52.00	1	25	2.90	3.70	25	1	-	0	-	-	-	3.60
54.00	1	25	3.36	4.16	25	1	-	0	-	-	-	4.07
54.00	1	25	17.79	18.59	25	1	-	0	-	-	-	18.13
56.00	1	25	16.39	17.19	25	1	-	0	-	-	-	16.71
56.00	1	25	3.88	4.68	25	1	-	0	-	-	-	4.53
58.00	1	25	4.45	5.25	25	1	-	0	-	-	-	5.05
58.00	1	25	15.05	15.85	25	1	-	0	-	-	-	15.46
60.00	1	25	13.77	14.57	25	1	-	0	-	-	-	14.22
60.00	1	25	5.10	5.90	25	1	-	0	-	-	-	5.66
62.00	1	25	5.80	6.60	25	1	-	0	-	-	-	6.27
62.00	1	25	12.55	13.35	25	1	-	0	-	-	-	12.95
64.00	1	25	11.39	12.19	25	1	-	0	-	-	-	11.70
64.00	1	25	6.58	7.38	25	1	-	0	-	-	-	6.91
66.00	1	25	7.43	8.23	25	1	-	0	-	-	-	7.70
66.00	1	25	10.31	11.11	25	1	-	0	-	-	-	10.63
68.00	1	25	9.29	10.09	25	1	-	0	-	-	-	9.60
68.00	1	25	8.36	9.16	25	1	-	0	-	-	-	8.54
70.00	1	25	9.35	10.15	25	1	-	0	-	-	-	9.53
70.00	1	25	8.34	9.14	25	1	-	0	-	-	-	8.65
72.00	1	25	7.46	8.26	25	1	-	0	-	-	-	7.81
74.00	1	25	6.65	7.45	25	1	-	0	-	-	-	7.06
76.00	1	25	5.90	6.70	25	1	-	0	-	-	-	6.31
78.00	1	25	5.22	6.02	25	1	-	0	-	-	-	5.55
80.00	1	25	4.60	5.40	25	1	-	0	-	-	-	4.97
42.00	1	25	1.61	2.41	25	1	-	0	-	-	-	2.25
43.00	1	25	1.76	2.56	25	1	-	0	-	-	-	2.43
44.00	1	25	1.91	2.71	25	1	-	0	-	-	-	2.61
45.00	1	25	2.07	2.87	25	1	-	0	-	-	-	2.78
46.00	1	25	2.24	3.04	25	1	-	0	-	-	-	2.96
47.00	1	25	2.42	3.22	25	1	-	0	-	-	-	3.13
48.00	1	25	2.60	3.40	25	1	-	0	-	-	-	3.30
48.00	1	25	22.92	23.72	25	1	-	0	-	-	-	22.79
49.00	1	25	22.17	22.97	25	1	-	0	-	-	-	22.09
49.00	1	25	2.80	3.60	25	1	-	0	-	-	-	3.52
50.00	1	25	3.00	3.80	25	1	-	0	-	-	-	3.76
50.00	1	25	21.43	22.23	25	1	-	0	-	-	-	21.40
52.00	1	25	19.97	20.77	25	1	-	0	-	-	-	20.01
52.00	1	25	3.44	4.24	25	1	-	0	-	-	-	4.22
54.00	1	25	3.93	4.73	25	1	-	0	-	-	-	4.69
54.00	1	25	18.57	19.37	25	1	-	0	-	-	-	18.61
56.00	1	25	17.21	18.01	25	1	-	0	-	-	-	17.34
56.00	1	25	4.48	5.28	25	1	-	0	-	-	-	5.17
58.00	1	25	5.08	5.88	25	1	-	0	-	-	-	5.78
58.00	1	25	15.91	16.71	25	1	-	0	-	-	-	16.11
60.00	1	25	14.66	15.46	25	1	-	0	-	-	-	14.87
60.00	1	25	5.74	6.54	25	1	-	0	-	-	-	6.38
62.00	1	25	6.46	7.26	25	1	-	0	-	-	-	6.98
62.00	1	25	13.48	14.28	25	1	-	0	-	-	-	13.61
64.00	1	25	12.35	13.15	25	1	-	0	-	-	-	12.47
64.00	1	25	7.25	8.05	25	1	-	0	-	-	-	7.70
66.00	1	25	8.10	8.90	25	1	-	0	-	-	-	8.46
66.00	1	25	11.28	12.08	25	1	-	0	-	-	-	11.39
68.00	1	25	10.27	11.07	25	1	-	0	-	-	-	10.38
68.00	1	25	9.02	9.82	25	1	-	0	-	-	-	9.29
70.00	1	25	10.00	10.80	25	1	-	0	-	-	-	10.32
70.00	1	25	9.32	10.12	25	1	-	0	-	-	-	9.44
72.00	1	25	8.44	9.24	25	1	-	0	-	-	-	8.65
74.00	1	25	7.62	8.42	25	1	-	0	-	-	-	7.92
76.00	1	25	6.86	7.66	25	1	-	0	-	-	-	7.18
78.00	1	25	6.17	6.97	25	1	-	0	-	-	-	6.43
80.00	1	25	5.53	6.33	25	1	-	0	-	-	-	5.82
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 ]