Última actualización: 25/02/2018 7:11

TickerMercadoExpiraStrikeCotizaciónDistanciaVolume BidPrecioVolume AskPrecioMedioRentabilidadDíasTAEEMA30Volatilidad
1111111111111111FCCMAD16/03/201879,92-41,71%252,72253,172,9542,07%19808,19% 0
1111111111111111FCCMAD16/03/20187,259,92-36,83%252,47252,922,737,17%19714,06% 0
1111111111111111FCCMAD16/03/20187,59,92-32,27%252,22252,672,4532,6%19626,26% 0
1111111111111111FCCMAD16/03/20187,759,92-28%252,01252,462,2428,84%19554,03% 0
1111111111111111FCCMAD16/03/201889,92-24%251,82252,071,9524,31%19467,01% 0
1111111111111111FCCMAD16/03/20188,259,92-20,24%251,57251,821,720,55%19394,78% 0
1111111111111111FCCMAD16/03/20188,59,92-16,71%251,33251,581,4617,12%19328,88% 0
1111111111111111FCCMAD20/04/201879,92-41,71%252,72253,172,9542,07%54284,36% 0
1111111111111111FCCMAD16/03/20188,759,92-13,37%251,08251,331,2113,77%19264,53% 0
1111111111111111FCCMAD20/04/20187,259,92-36,83%252,47252,922,737,17%54251,24% 0
1111111111111111FCCMAD20/04/20187,59,92-32,27%252,22252,672,4532,6%54220,35% 0
1111111111111111FCCMAD16/03/201899,92-10,22%250,85251,10,9810,83%19208,05% 0
1111111111111111FCCMAD20/04/20187,759,92-28%252,01252,462,2428,84%54194,94% 0
1111111111111111FCCMAD20/04/201889,92-24%251,83252,081,9624,44%54165,2% 0
1111111111111111FCCMAD16/03/20189,259,92-7,24%250,62250,870,758,05%19154,64% 0
1111111111111111FCCMAD18/05/20187,59,92-32,27%252,23252,682,4632,73%82145,69% 0
1111111111111111FCCMAD20/04/20188,259,92-20,24%251,58251,831,7120,67%54139,71% 0
1111111111111111FCCMAD15/06/201879,92-41,71%252,72253,172,9542,07%110139,6% 0
1111111111111111FCCMAD18/05/20187,759,92-28%252,01252,462,2428,84%82128,37% 0
1111111111111111FCCMAD15/06/20187,259,92-36,83%252,48252,932,7137,31%110123,8% 0
1111111111111111FCCMAD20/04/20188,59,92-16,71%251,34251,591,4717,24%54116,53% 0
1111111111111111FCCMAD18/05/201889,92-24%251,84252,091,9724,56%82109,32% 0
1111111111111111FCCMAD15/06/20187,59,92-32,27%252,23252,682,4632,73%110108,6% 0
1111111111111111FCCMAD16/03/20189,59,92-4,42%250,46250,610,545,63%19108,16% 0
1111111111111111FCCMAD15/06/20187,759,92-28%252,01252,462,2428,84%11095,7% 0
1111111111111111FCCMAD20/04/20188,759,92-13,37%251,1251,351,2314%5494,63% 0
1111111111111111FCCMAD18/05/20188,259,92-20,24%251,6251,851,7320,91%8293,08% 0
1111111111111111IBEMAD20/04/20185,256,1-16,19%50,700,70,713,33%5490,1% 0
1111111111111111FCCMAD15/06/201889,92-24%251,85252,11,9824,69%11081,93% 0
1111111111111111FCCMAD18/05/20188,59,92-16,71%251,37251,621,517,59%8278,3% 0
1111111111111111FCCMAD20/04/201899,92-10,22%250,87251,12111,06%5474,76% 0
1111111111111111FCCMAD21/09/201879,92-41,71%252,73253,182,9642,21%20874,07% 0
1111111111111111FCCMAD15/06/20188,259,92-20,24%251,62251,871,7521,15%11070,18% 0
1111111111111111FCCMAD16/03/20189,759,92-1,74%250,28250,430,363,64%1969,93% 0
1111111111111111FCCMAD21/09/20187,259,92-36,83%252,49252,942,7237,45%20865,72% 0
1111111111111111FCCMAD18/05/20188,759,92-13,37%251,14251,391,2714,46%8264,36% 0
1111111111111111FCCMAD15/06/20188,59,92-16,71%251,39251,641,5217,82%11059,13% 0
1111111111111111FCCMAD21/09/20187,59,92-32,27%252,26252,712,4933,13%20858,14% 0
1111111111111111FCCMAD20/04/20189,259,92-7,24%250,66250,910,798,49%5457,39% 0
1111111111111111FCCMAD18/05/201899,92-10,22%250,93251,181,0611,72%8252,17% 0
1111111111111111FCCMAD21/12/201879,92-41,71%252,76253,212,9942,64%29952,05% 0
1111111111111111FCCMAD21/09/20187,759,92-28%252,04252,492,2729,23%20851,29% 0
1111111111111111ITXMAD15/06/201821,725,05-15,44%103,303,33,315,21%11050,47% 1
1111111111111111FCCMAD15/06/20188,759,92-13,37%251,18251,431,3114,91%11049,47% 0
1111111111111111FCCMAD21/12/20187,259,92-36,83%252,53252,982,7638%29946,39% 0
1111111111111111FCCMAD20/04/20189,59,92-4,42%250,51250,760,646,68%5445,15% 0
1111111111111111FCCMAD21/09/201889,92-24%251,9252,152,0325,31%20844,41% 0
1111111111111111FCCMAD18/05/20189,259,92-7,24%250,73250,980,869,24%8241,13% 0
1111111111111111FCCMAD21/12/20187,59,92-32,27%252,3252,752,5333,67%29941,1% 0
1111111111111111FCCMAD15/06/201899,92-10,22%250,97251,221,112,17%11040,38% 0
1111111111111111FCCMAD16/03/2018109,920,8%250,13250,280,212,05%1939,38% 0
1111111111111111FCCMAD21/09/20188,259,92-20,24%251,69251,941,8222%20838,61% 0
1111111111111111FCCMAD21/12/20187,759,92-28%252,09252,542,3229,87%29936,46% 0
1111111111111111ITXMAD16/03/201824,6625,05-1,58%10,4500,450,451,82%1934,96% 1
1111111111111111FCCMAD21/09/20188,59,92-16,71%251,48251,731,6118,88%20833,13% 0
1111111111111111FCCMAD15/06/20189,259,92-7,24%250,78251,030,919,78%11032,45% 0
1111111111111111FCCMAD21/12/201889,92-24%251,97252,222,126,19%29931,97% 0
1111111111111111FCCMAD18/05/20189,59,92-4,42%250,55250,80,687,11%8231,65% 0
1111111111111111TEFMAD15/06/20187,428,027-8,18%50,700,70,79,43%11031,29% 1
1111111111111111FCCMAD21/09/20188,759,92-13,37%251,28251,531,4116,06%20828,18% 0
1111111111111111FCCMAD20/04/20189,759,92-1,74%250,33250,480,414,15%5428,05% 0
1111111111111111FCCMAD21/12/20188,259,92-20,24%251,77252,021,922,97%29928,04% 0
1111111111111111FCCMAD15/06/20189,59,92-4,42%250,6250,850,737,63%11025,32% 0
1111111111111111FCCMAD21/12/20188,59,92-16,71%251,58251,831,7120,06%29924,49% 0
1111111111111111FCCMAD21/09/201899,92-10,22%251,1251,351,2313,61%20823,88% 0
1111111111111111FCCMAD18/05/20189,759,92-1,74%250,43250,580,515,18%8223,06% 0
1111111111111111FCCMAD21/12/20188,759,92-13,37%251,39251,641,5217,31%29921,13% 0
1111111111111111ELEMAD16/03/20181817,62,22%990,18550,210,21,08%1920,75% 1
1111111111111111FCCMAD21/09/20189,259,92-7,24%250,92251,171,0511,3%20819,83% 0
1111111111111111FCCMAD15/06/20189,759,92-1,74%250,5250,650,585,9%11019,58% 0
1111111111111111FCCMAD21/12/201899,92-10,22%251,22251,471,3514,94%29918,24% 0
1111111111111111FCCMAD20/04/2018109,920,8%250,19250,340,272,65%5417,91% 0
1111111111111111FCCMAD21/09/20189,59,92-4,42%250,76251,010,899,32%20816,35% 0
1111111111111111FCCMAD18/05/2018109,920,8%250,29250,440,373,65%8216,25% 0
1111111111111111FCCMAD21/12/20189,259,92-7,24%251,06251,311,1912,81%29915,64% 0
1111111111111111FCCMAD16/03/201810,59,925,52%250,01250,150,080,76%1914,6% 0
1111111111111111FCCMAD15/06/2018109,920,8%250,36250,510,444,35%11014,43% 0
1111111111111111FCCMAD21/09/20189,759,92-1,74%250,62250,870,757,64%20813,41% 0
1111111111111111FCCMAD21/12/20189,59,92-4,42%250,91251,161,0410,89%29913,29% 0
1111111111111111FCCMAD21/12/20189,759,92-1,74%250,77251,020,99,18%29911,21% 0
1111111111111111FCCMAD21/09/2018109,920,8%250,51250,760,646,35%20811,14% 0
1111111111111111ITXMAD16/03/201826,6425,055,97%10,1500,150,150,56%1910,76% 1
1111111111111111IAGMAD15/06/201876,6764,63%30,2100,210,213%1109,95% 0
1111111111111111FCCMAD21/12/2018109,920,8%250,64250,890,777,65%2999,34% 0
1111111111111111IBEMAD16/03/20186,256,12,4%100,0300,030,030,48%199,22% 0
1111111111111111IAGMAD21/12/20186,756,6761,1%70,500,50,57,41%2999,05% 0
1111111111111111DIAMAD20/04/20184,54,0959%80,0600,060,061,33%548,99% 0
1111111111111111DIAMAD16/03/20184,44,0956,93%9520,019500,030,020,45%198,64% 0
1111111111111111FCCMAD15/06/201810,59,925,52%250,15250,30,232,14%1107,1% 0
1111111111111111FCCMAD18/05/201810,59,925,52%250,09250,240,171,57%826,99% 0
1111111111111111FCCMAD21/09/201810,59,925,52%250,32250,470,43,76%2086,6% 0
1111111111111111FCCMAD21/12/201810,59,925,52%250,48250,630,565,29%2996,46% 0
1111111111111111IAGMAD15/06/20187,256,6767,92%200,1300,130,131,79%1105,94% 0
1111111111111111TL5MAD16/03/20189,939,4824,51%50,0300,030,030,3%195,76% 1
1111111111111111FCCMAD20/04/201810,59,925,52%250,01250,150,080,76%545,14% 0
1111111111111111FCCMAD21/12/2018119,929,82%250,31250,460,393,5%2994,27% 0
1111111111111111FCCMAD21/09/2018119,929,82%250,17250,320,252,23%2083,91% 0
1111111111111111FCCMAD18/05/2018119,929,82%250,01250,150,080,73%823,25% 0
1111111111111111REPMAD15/06/201815,514,1258,87%50,1500,150,150,97%1103,22% 0
1111111111111111FCCMAD21/12/201811,59,9213,74%250,18250,330,262,22%2992,71% 0
1111111111111111FCCMAD15/06/2018119,929,82%250,01250,160,090,77%1102,56% 0
1111111111111111ITXMAD21/09/201828,6125,0512,44%100,3900,390,391,36%2082,39% 1
1111111111111111REPMAD15/06/20181614,12511,72%50,100,10,10,63%1102,09% 0
1111111111111111FCCMAD21/09/201811,59,9213,74%250,06250,210,141,17%2082,05% 0
1111111111111111DIAMAD15/06/201854,09518,1%100,0300,030,030,6%1101,99% 0
1111111111111111TEFMAD17/12/20218,258,0272,7%2000,5500,550,556,67%13911,75% 1
1111111111111111IBEMAD21/09/20186,756,19,63%750,0500,050,050,74%2081,3% 0
1111111111111111FERMAD15/06/201819,517,818,67%500,0700,070,070,36%1101,19% 0
1111111111111111ELEMAD15/06/20182017,612%900,02200,120,070,35%1101,16% 1
1111111111111111REPMAD16/03/201815,514,1258,87%10,0100,010,010,06%191,15% 0
1111111111111111REPMAD21/06/20191714,12516,91%10,200,20,21,18%4810,9% 0
1111111111111111REPMAD21/12/20181714,12516,91%50,1200,120,120,71%2990,87% 0
1111111111111111ITXMAD21/12/201831,5725,0520,65%30,1800,180,180,57%2990,7% 1
1111111111111111TEFMAD21/09/20189,898,02718,84%360,0300,030,030,3%2080,53% 1
1111111111111111REPMAD21/09/201817,514,12519,29%100,0500,050,050,29%2080,51% 0
1111111111111111ITXMAD15/03/201930,5925,0518,11%10,1500,150,150,49%3830,47% 1
1111111111111111ITXMAD20/12/201921,725,05-15,44%1000,0100,010,010,05%6630,03% 1
1111111111111111ITXMAD20/12/201922,6925,05-10,4%1000,0100,010,010,04%6630,02% 1
1111111111111111ITXMAD20/12/201923,6925,05-5,74%1000,0100,010,010,04%6630,02% 1
1111111111111111ITXMAD20/12/201924,6625,05-1,58%1000,0100,010,010,04%6630,02% 1
1111111111111111ITXMAD20/12/201925,6525,052,34%1000,0100,010,010,04%6630,02% 1
1111111111111111ITXMAD20/12/201926,6425,055,97%1000,0100,010,010,04%6630,02% 1
1111111111111111ITXMAD20/12/201927,6225,059,3%1000,0100,010,010,04%6630,02% 1
1111111111111111ITXMAD20/12/201928,6125,0512,44%1000,0100,010,010,03%6630,02% 1