VIDRALA

SPOT
Last	Diff.	Diff.(%)	Refer.	High	Low	Prev.	Date	Hour
88.9000	+0.1000	+0.11	88.8000	89.8000	88.5000	88.8000	15/01/2025	12:01:13

OPTIONS 15/01/2025 12:29:15
AmericanEuropean
CallPut
Strike	Bid			Ask			Last	Vol.	Open	High	Low	Prev.
Strike	Ord.	Vol.	Price	Price	Vol.	Ord.	Last	Vol.	Open	High	Low	Prev.
71.19	1	5	16.94	18.94	5	1	-	0	-	-	-	17.63
71.19	-	-	-	0.20	5	1	-	0	-	-	-	-
73.01	1	5	15.12	17.12	5	1	-	0	-	-	-	15.81
73.01	-	-	-	0.20	5	1	-	0	-	-	-	-
74.84	-	-	-	0.20	5	1	-	0	-	-	-	-
74.84	1	5	13.29	15.29	5	1	-	0	-	-	-	13.98
76.67	1	5	11.46	13.46	5	1	-	0	-	-	-	12.15
76.67	-	-	-	0.20	5	1	-	0	-	-	-	-
78.49	-	-	-	0.20	5	1	-	0	-	-	-	-
78.49	1	5	10.01	12.01	5	1	-	0	-	-	-	10.33
80.31	1	5	8.23	9.43	5	1	-	0	-	-	-	8.51
80.31	-	-	-	0.20	5	1	-	0	-	-	-	-
82.14	-	-	-	0.20	5	1	-	0	-	-	-	-
82.14	1	5	6.60	7.40	5	1	-	0	-	-	-	6.68
83.96	-	-	-	0.20	5	1	-	0	-	-	-	0.01
83.96	1	5	4.80	5.60	5	1	-	0	-	-	-	4.87
85.79	1	5	3.16	3.66	5	1	-	0	-	-	-	3.09
85.79	-	-	-	0.20	5	1	-	0	-	-	-	0.06
87.62	1	5	1.59	1.89	5	1	-	0	-	-	-	1.51
87.62	1	5	0.13	0.33	5	1	-	0	-	-	-	0.31
89.44	1	5	0.74	0.94	5	1	-	0	-	-	-	1.10
89.44	1	5	0.42	0.62	5	1	-	0	-	-	-	0.48
91.27	-	-	-	0.20	5	1	-	0	-	-	-	0.08
91.27	1	5	2.01	2.51	5	1	-	0	-	-	-	2.54
95.83	1	5	6.33	7.13	5	1	-	0	-	-	-	7.03
95.83	-	-	-	0.20	5	1	-	0	-	-	-	-
100.39	1	5	10.29	12.29	5	1	-	0	-	-	-	11.59
100.39	-	-	-	0.20	5	1	-	0	-	-	-	-
104.95	1	5	14.85	16.85	5	1	-	0	-	-	-	16.15
104.95	-	-	-	0.20	5	1	-	0	-	-	-	-
109.51	-	-	-	0.20	5	1	-	0	-	-	-	-
109.51	1	5	19.40	21.40	5	1	-	0	-	-	-	20.71
114.09	1	5	23.98	25.98	5	1	-	0	-	-	-	25.29
114.09	-	-	-	0.20	5	1	-	0	-	-	-	-
118.65	-	-	-	0.20	5	1	-	0	-	-	-	-
118.65	1	5	28.54	30.54	5	1	-	0	-	-	-	29.85
71.19	1	5	0.06	0.26	5	1	-	0	-	-	-	0.06
71.19	1	5	17.15	19.15	5	1	-	0	-	-	-	17.79
73.01	1	5	15.36	17.36	5	1	-	0	-	-	-	15.99
73.01	1	5	0.10	0.30	5	1	-	0	-	-	-	0.10
74.84	1	5	0.14	0.34	5	1	-	0	-	-	-	0.15
74.84	1	5	13.56	15.56	5	1	-	0	-	-	-	14.18
76.67	1	5	11.77	13.77	5	1	-	0	-	-	-	12.39
76.67	1	5	0.20	0.40	5	1	-	0	-	-	-	0.23
78.49	1	5	0.28	0.48	5	1	-	0	-	-	-	0.36
78.49	1	5	10.01	12.01	5	1	-	0	-	-	-	10.64
80.31	1	5	8.66	9.86	5	1	-	0	-	-	-	8.93
80.31	1	5	0.40	0.60	5	1	-	0	-	-	-	0.55
82.14	1	5	0.59	0.79	5	1	-	0	-	-	-	0.81
82.14	1	5	7.15	7.95	5	1	-	0	-	-	-	7.26
83.96	1	5	0.88	1.08	5	1	-	0	-	-	-	1.17
83.96	1	5	5.54	6.34	5	1	-	0	-	-	-	5.68
85.79	1	5	4.03	4.83	5	1	-	0	-	-	-	4.23
85.79	1	5	1.27	1.57	5	1	-	0	-	-	-	1.67
87.62	1	5	2.86	3.36	5	1	-	0	-	-	-	2.95
87.62	1	5	1.89	2.19	5	1	-	0	-	-	-	2.36
89.44	1	5	2.63	3.13	5	1	-	0	-	-	-	3.28
89.44	1	5	1.87	2.17	5	1	-	0	-	-	-	1.93
91.27	1	5	1.05	1.35	5	1	-	0	-	-	-	1.21
91.27	1	5	3.73	4.23	5	1	-	0	-	-	-	4.47
95.83	1	5	7.27	8.07	5	1	-	0	-	-	-	8.19
95.83	1	5	0.12	0.32	5	1	-	0	-	-	-	0.26
100.39	-	-	-	0.20	5	1	-	0	-	-	-	0.03
100.39	1	5	11.07	13.07	5	1	-	0	-	-	-	12.51
104.95	1	5	15.60	17.60	5	1	-	0	-	-	-	17.02
104.95	-	-	-	0.20	5	1	-	0	-	-	-	-
109.51	-	-	-	0.20	5	1	-	0	-	-	-	-
109.51	1	5	20.15	22.15	5	1	-	0	-	-	-	21.57
114.09	1	5	24.72	26.72	5	1	-	0	-	-	-	26.14
114.09	-	-	-	0.20	5	1	-	0	-	-	-	-
71.19	1	5	17.24	19.24	5	1	-	0	-	-	-	17.82
71.19	1	5	0.25	0.45	5	1	-	0	-	-	-	0.23
73.01	1	5	15.46	17.46	5	1	-	0	-	-	-	16.04
73.01	1	5	0.32	0.52	5	1	-	0	-	-	-	0.31
74.84	1	5	0.40	0.60	5	1	-	0	-	-	-	0.44
74.84	1	5	13.68	15.68	5	1	-	0	-	-	-	14.28
76.67	1	5	11.93	13.93	5	1	-	0	-	-	-	12.55
76.67	1	5	0.52	0.72	5	1	-	0	-	-	-	0.59
78.49	1	5	0.67	0.87	5	1	-	0	-	-	-	0.81
78.49	1	5	10.21	12.21	5	1	-	0	-	-	-	10.87
80.31	1	5	8.95	10.15	5	1	-	0	-	-	-	9.25
80.31	1	5	0.89	1.09	5	1	-	0	-	-	-	1.08
82.14	1	5	1.15	1.45	5	1	-	0	-	-	-	1.42
82.14	1	5	7.51	8.71	5	1	-	0	-	-	-	7.70
83.96	1	5	1.55	1.85	5	1	-	0	-	-	-	1.88
83.96	1	5	6.06	6.86	5	1	-	0	-	-	-	6.27
85.79	1	5	4.69	5.49	5	1	-	0	-	-	-	4.95
85.79	1	5	2.01	2.51	5	1	-	0	-	-	-	2.44
87.62	1	5	3.64	4.14	5	1	3.64	1	3.64	3.64	3.64	3.74
87.62	1	5	2.66	3.16	5	1	-	0	-	-	-	3.11
89.44	1	5	3.50	4.00	5	1	-	0	-	-	-	4.02
89.44	1	5	2.63	3.13	5	1	-	0	-	-	-	2.78
91.27	1	5	1.89	2.19	5	1	-	0	-	-	-	2.04
91.27	1	5	4.36	5.16	5	1	-	0	-	-	-	5.14
95.83	1	5	7.51	8.71	5	1	-	0	-	-	-	8.55
95.83	1	5	0.63	0.83	5	1	-	0	-	-	-	0.81
100.39	1	5	0.10	0.30	5	1	-	0	-	-	-	0.25
100.39	1	5	11.16	13.16	5	1	-	0	-	-	-	12.63
104.95	1	5	15.61	17.61	5	1	-	0	-	-	-	17.05
104.95	-	-	-	0.20	5	1	-	0	-	-	-	0.06
109.51	-	-	-	0.20	5	1	-	0	-	-	-	0.01
109.51	1	5	20.15	22.15	5	1	-	0	-	-	-	21.58
114.09	1	5	24.72	26.72	5	1	-	0	-	-	-	26.15
114.09	-	-	-	0.20	5	1	-	0	-	-	-	-
118.65	-	-	-	0.20	5	1	-	0	-	-	-	-
118.65	1	5	29.27	31.27	5	1	-	0	-	-	-	30.70
71.19	1	5	17.71	19.71	5	1	-	0	-	-	-	18.15
73.01	1	5	16.04	18.04	5	1	-	0	-	-	-	16.52
74.84	1	5	14.40	16.40	5	1	-	0	-	-	-	14.93
74.84	1	5	1.05	1.35	5	1	-	0	-	-	-	1.17
76.67	1	5	1.29	1.59	5	1	-	0	-	-	-	1.44
76.67	1	5	12.82	14.82	5	1	-	0	-	-	-	13.38
78.49	1	5	11.30	13.30	5	1	-	0	-	-	-	11.93
78.49	1	5	1.58	1.88	5	1	-	0	-	-	-	1.79
80.31	1	5	1.94	2.24	5	1	-	0	-	-	-	2.17
80.31	1	5	10.01	12.01	5	1	-	0	-	-	-	10.50
82.14	1	5	8.87	10.07	5	1	-	0	-	-	-	9.19
82.14	1	5	2.28	2.78	5	1	-	0	-	-	-	2.67
83.96	1	5	2.80	3.30	5	1	-	0	-	-	-	3.18
83.96	1	5	7.58	8.78	5	1	-	0	-	-	-	7.88
85.79	1	5	6.57	7.37	5	1	-	0	-	-	-	6.75
85.79	1	5	3.42	3.92	5	1	-	0	-	-	-	3.86
87.62	1	5	5.47	6.27	5	1	-	0	-	-	-	5.61
87.62	1	5	4.00	4.80	5	1	-	0	-	-	-	4.55
89.44	1	5	4.83	5.63	5	1	-	0	-	-	-	5.46
89.44	1	5	4.47	5.27	5	1	-	0	-	-	-	4.70
91.27	1	5	3.73	4.23	5	1	-	0	-	-	-	3.84
91.27	1	5	5.78	6.58	5	1	-	0	-	-	-	6.45
95.83	1	5	8.45	9.65	5	1	-	0	-	-	-	9.51
95.83	1	5	2.01	2.51	5	1	-	0	-	-	-	2.28
100.39	1	5	1.01	1.31	5	1	-	0	-	-	-	1.23
100.39	1	5	11.63	13.63	5	1	-	0	-	-	-	13.14
104.95	1	5	15.75	17.75	5	1	-	0	-	-	-	17.23
109.51	1	5	20.17	22.17	5	1	-	0	-	-	-	21.63
114.09	1	5	24.72	26.72	5	1	-	0	-	-	-	26.16
114.09	1	5	0.01	0.21	5	1	-	0	-	-	-	0.10
118.65	-	-	-	0.20	5	1	-	0	-	-	-	0.03
118.65	1	5	29.27	31.27	5	1	-	0	-	-	-	30.70
56.00	1	5	32.48	34.48	5	1	-	0	-	-	-	32.90
58.00	1	5	30.54	32.54	5	1	-	0	-	-	-	30.91
60.00	1	5	28.62	30.62	5	1	-	0	-	-	-	28.95
62.00	1	5	26.71	28.71	5	1	-	0	-	-	-	27.00
64.00	1	5	24.82	26.82	5	1	-	0	-	-	-	25.11
66.00	1	5	22.95	24.95	5	1	-	0	-	-	-	23.24
68.00	1	5	21.11	23.11	5	1	-	0	-	-	-	21.42
70.00	1	5	19.32	21.32	5	1	-	0	-	-	-	19.69
72.00	1	5	17.57	19.57	5	1	-	0	-	-	-	17.97
74.00	1	5	15.86	17.86	5	1	-	0	-	-	-	16.34
76.00	1	5	14.22	16.22	5	1	-	0	-	-	-	14.76
78.00	1	5	12.64	14.64	5	1	-	0	-	-	-	13.20
78.00	1	5	2.21	2.71	5	1	-	0	-	-	-	2.52
80.00	1	5	2.68	3.18	5	1	-	0	-	-	-	3.08
80.00	1	5	11.13	13.13	5	1	-	0	-	-	-	11.79
82.00	1	5	10.01	12.01	5	1	-	0	-	-	-	10.38
82.00	1	5	3.23	3.73	5	1	-	0	-	-	-	3.64
84.00	1	5	3.76	4.56	5	1	-	0	-	-	-	4.33
84.00	1	5	8.76	9.96	5	1	-	0	-	-	-	9.10
86.00	1	5	7.52	8.72	5	1	-	0	-	-	-	7.88
86.00	1	5	4.46	5.26	5	1	-	0	-	-	-	5.09
88.00	1	5	6.57	7.37	5	1	6.60	1	6.60	6.60	6.60	6.74
88.00	1	5	5.30	6.10	5	1	-	0	-	-	-	5.93
90.00	1	5	6.25	7.05	5	1	-	0	-	-	-	6.95
90.00	1	5	5.53	6.33	5	1	-	0	-	-	-	5.78
92.00	1	5	4.59	5.39	5	1	-	0	-	-	-	4.88
92.00	1	5	7.31	8.11	5	1	-	0	-	-	-	8.06
94.00	1	5	8.27	9.47	5	1	-	0	-	-	-	9.33
94.00	1	5	3.76	4.56	5	1	-	0	-	-	-	4.17
96.00	1	5	3.18	3.68	5	1	-	0	-	-	-	3.46
96.00	1	5	9.55	10.75	5	1	-	0	-	-	-	10.63
98.00	1	5	10.53	12.53	5	1	-	0	-	-	-	12.09
98.00	1	5	2.55	3.05	5	1	-	0	-	-	-	2.89
100.00	1	5	2.01	2.51	5	1	-	0	-	-	-	2.38
100.00	1	5	12.02	14.02	5	1	-	0	-	-	-	13.59
105.00	1	5	16.15	18.15	5	1	-	0	-	-	-	17.72
110.00	1	5	20.76	22.76	5	1	-	0	-	-	-	22.29
115.00	1	5	25.65	27.65	5	1	-	0	-	-	-	27.12
120.00	1	5	30.62	32.62	5	1	-	0	-	-	-	32.08
125.00	1	5	35.60	37.60	5	1	-	0	-	-	-	37.07
130.00	1	5	40.59	42.59	5	1	-	0	-	-	-	42.06
130.00	-	-	-	0.20	5	1	-	0	-	-	-	0.03
135.00	-	-	-	0.20	5	1	-	0	-	-	-	0.01
135.00	1	5	45.58	47.58	5	1	-	0	-	-	-	47.05
50.00	1	5	38.52	40.52	5	1	-	0	-	-	-	38.89
52.00	1	5	36.61	38.61	5	1	-	0	-	-	-	36.90
54.00	1	5	34.72	36.72	5	1	-	0	-	-	-	34.91
56.00	1	5	32.83	34.83	5	1	-	0	-	-	-	32.97
58.00	1	5	30.96	32.96	5	1	-	0	-	-	-	31.04
60.00	1	5	29.11	31.11	5	1	-	0	-	-	-	29.17
62.00	1	5	27.27	29.27	5	1	-	0	-	-	-	27.36
64.00	1	5	25.45	27.45	5	1	-	0	-	-	-	25.58
66.00	1	5	23.66	25.66	5	1	-	0	-	-	-	23.83
68.00	1	5	21.90	23.90	5	1	-	0	-	-	-	22.16
70.00	1	5	20.18	22.18	5	1	-	0	-	-	-	20.48
72.00	1	5	18.50	20.50	5	1	-	0	-	-	-	18.89
74.00	1	5	16.87	18.87	5	1	-	0	-	-	-	17.34
74.00	1	5	2.06	2.56	5	1	-	0	-	-	-	2.42
76.00	1	5	2.46	2.96	5	1	-	0	-	-	-	2.84
76.00	1	5	15.29	17.29	5	1	-	0	-	-	-	15.79
78.00	1	5	13.78	15.78	5	1	-	0	-	-	-	14.40
78.00	1	5	2.91	3.41	5	1	-	0	-	-	-	3.40
80.00	1	5	3.44	3.94	5	1	-	0	-	-	-	3.98
80.00	1	5	12.33	14.33	5	1	-	0	-	-	-	13.02
82.00	1	5	10.95	12.95	5	1	-	0	-	-	-	11.65
82.00	1	5	3.89	4.69	5	1	-	0	-	-	-	4.59
84.00	1	5	4.57	5.37	5	1	-	0	-	-	-	5.37
84.00	1	5	10.01	12.01	5	1	-	0	-	-	-	10.47
86.00	1	5	8.84	10.04	5	1	-	0	-	-	-	9.28
86.00	1	5	5.34	6.14	5	1	-	0	-	-	-	6.16
88.00	1	5	7.72	8.92	5	1	-	0	-	-	-	8.16
88.00	1	5	6.20	7.00	5	1	-	0	-	-	-	7.03
90.00	1	5	7.15	7.95	5	1	-	0	-	-	-	8.08
90.00	1	5	6.88	7.68	5	1	-	0	-	-	-	7.23
92.00	1	5	5.93	6.73	5	1	-	0	-	-	-	6.33
92.00	1	5	8.00	9.20	5	1	-	0	-	-	-	9.17
94.00	1	5	9.13	10.33	5	1	-	0	-	-	-	10.41
94.00	1	5	5.07	5.87	5	1	-	0	-	-	-	5.55
96.00	1	5	4.29	5.09	5	1	-	0	-	-	-	4.86
96.00	1	5	10.01	12.01	5	1	-	0	-	-	-	11.70
98.00	1	5	11.29	13.29	5	1	-	0	-	-	-	13.03
98.00	1	5	3.76	4.56	5	1	-	0	-	-	-	4.17
100.00	1	5	3.15	3.65	5	1	-	0	-	-	-	3.62
100.00	1	5	12.70	14.70	5	1	-	0	-	-	-	14.51
105.00	1	5	16.60	18.60	5	1	-	0	-	-	-	18.40
105.00	1	5	2.01	2.51	5	1	-	0	-	-	-	2.42
110.00	1	5	20.97	22.97	5	1	-	0	-	-	-	22.68
115.00	1	5	25.71	27.71	5	1	-	0	-	-	-	27.29
120.00	1	5	30.63	32.63	5	1	-	0	-	-	-	32.12
125.00	1	5	35.60	37.60	5	1	-	0	-	-	-	37.05
130.00	1	5	40.59	42.59	5	1	-	0	-	-	-	42.03
135.00	1	5	45.58	47.58	5	1	-	0	-	-	-	47.02
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

PRESS RELEASES

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

MORE PRESS RELEASES

SEARCH

VIDRALA

LINKS

PRESS RELEASES