Última actualización: 14/08/2018 16:55

TickerMercadoExpiraStrikeCotizaciónDistanciaVolume BidPrecioVolume AskPrecioMedioRentabilidadDíasTAEEMA30Volatilidad
Sensor
cardiaco┬┐Qué es?
1111111111111111IBEMAD17/08/20184,66,562-42,65%7501,9275021,9642,61%35184,22% 0 0.74984
1111111111111111IBEMAD17/08/20184,76,562-39,62%7501,827501,91,8639,57%34814,35% 0 0.74984
1111111111111111IBEMAD17/08/20184,86,562-36,71%7501,727501,81,7636,67%34461,52% 0 0.74984
1111111111111111IBEMAD17/08/20184,96,562-33,92%7501,627501,71,6633,88%34122,07% 0 0.74984
1111111111111111IBEMAD17/08/201856,562-31,24%7501,527501,61,5631,2%33796% 0 0.74984
1111111111111111IBEMAD17/08/20185,256,562-24,99%7501,297501,331,3124,95%33035,58% 0 0.74984
1111111111111111IBEMAD17/08/20185,56,562-19,31%7501,047501,081,0619,27%32344,52% 0 0.74984
1111111111111111IBEMAD17/08/20185,756,562-14,12%7500,797500,830,8114,09%31714,28% 0 0.74984
1111111111111111IBEMAD24/08/20184,66,562-42,65%7501,897502,041,9742,72%101559,28% 0 0.74984
1111111111111111IBEMAD24/08/20184,76,562-39,62%7501,797501,941,8739,68%101448,32% 0 0.74984
1111111111111111IBEMAD24/08/20184,86,562-36,71%7501,697501,841,7736,77%101342,11% 0 0.74984
1111111111111111IBEMAD24/08/20184,96,562-33,92%7501,597501,741,6733,98%101240,27% 0 0.74984
1111111111111111IBEMAD17/08/201866,562-9,37%7500,557500,580,579,42%31146,1% 0 0.74984
1111111111111111IBEMAD24/08/201856,562-31,24%7501,497501,641,5731,3%101142,45% 0 0.74984
1111111111111111IBEMAD31/08/20184,66,562-42,65%7501,897502,041,9742,72%17917,22% 0 0.74984
1111111111111111IBEMAD24/08/20185,256,562-24,99%7501,247501,391,3225,05%10914,33% 0 0.74984
1111111111111111IBEMAD31/08/20184,76,562-39,62%7501,797501,941,8739,68%17851,95% 0 0.74984
1111111111111111IBEMAD31/08/20184,86,562-36,71%7501,697501,841,7736,77%17789,47% 0 0.74984
1111111111111111IBEMAD31/08/20184,96,562-33,92%7501,597501,741,6733,98%17729,57% 0 0.74984
1111111111111111IBEMAD24/08/20185,56,562-19,31%7500,997501,141,0719,36%10706,64% 0 0.74984
1111111111111111IBEMAD31/08/201856,562-31,24%7501,497501,641,5731,3%17672,03% 0 0.74984
1111111111111111IBEMAD07/09/20184,66,562-42,65%7501,897502,041,9742,72%24649,7% 0 0.74984
1111111111111111IBEMAD17/08/20186,256,562-4,99%7500,37500,340,325,12%3622,93% 0 0.74984
1111111111111111IBEMAD07/09/20184,76,562-39,62%7501,797501,941,8739,68%24603,47% 0 0.74984
1111111111111111IBEMAD07/09/20184,86,562-36,71%7501,697501,841,7736,77%24559,21% 0 0.74984
1111111111111111IBEMAD31/08/20185,256,562-24,99%7501,247501,391,3225,05%17537,84% 0 0.74984
1111111111111111IBEMAD07/09/20184,96,562-33,92%7501,597501,741,6733,98%24516,78% 0 0.74984
1111111111111111IBEMAD24/08/20185,756,562-14,12%7500,737500,880,8114%10511% 0 0.74984
1111111111111111IBEMAD07/09/201856,562-31,24%7501,497501,641,5731,3%24476,02% 0 0.74984
1111111111111111IBEMAD31/08/20185,56,562-19,31%7500,987501,131,0619,18%17411,81% 0 0.74984
1111111111111111IBEMAD21/09/20184,66,562-42,65%7501,9275021,9642,61%38409,28% 0 0.74984
1111111111111111IBEMAD21/09/20184,76,562-39,62%7501,837501,911,8739,79%38382,19% 0 0.74984
1111111111111111IBEMAD07/09/20185,256,562-24,99%7501,237501,381,3124,86%24378,08% 0 0.74984
1111111111111111IBEMAD21/09/20184,86,562-36,71%7501,737501,811,7736,88%38354,24% 0 0.74984
1111111111111111IBEMAD24/08/201866,562-9,37%7500,487500,630,569,25%10337,63% 0 0.74984
1111111111111111IBEMAD21/09/20184,96,562-33,92%7501,637501,711,6734,08%38327,35% 0 0.74984
1111111111111111IBEMAD21/09/201856,562-31,24%7501,537501,611,5731,4%38301,61% 0 0.74984
1111111111111111IBEMAD31/08/20185,756,562-14,12%7500,737500,880,8114%17300,59% 0 0.74984
1111111111111111IBEMAD07/09/20185,56,562-19,31%7500,987501,131,0619,18%24291,7% 0 0.74984
1111111111111111IBEMAD21/09/20185,256,562-24,99%7501,287501,361,3225,14%38241,48% 0 0.74984
1111111111111111IBEMAD19/10/20184,66,562-42,65%7501,937502,011,9742,83%66236,86% 0 0.74984
1111111111111111IBEMAD19/10/20184,76,562-39,62%7501,837501,911,8739,79%66220,05% 0 0.74984
1111111111111111IBEMAD07/09/20185,756,562-14,12%7500,757500,90,8314,35%24218,24% 0 0.74984
1111111111111111IBEMAD31/08/201866,562-9,37%7500,57500,650,589,58%17205,69% 0 0.74984
1111111111111111IBEMAD19/10/20184,86,562-36,71%7501,737501,811,7736,88%66203,96% 0 0.74984
1111111111111111IBEMAD24/08/20186,256,562-4,99%7500,257500,40,335,2%10189,8% 0 0.74984
1111111111111111IBEMAD19/10/20184,96,562-33,92%7501,637501,711,6734,08%66188,47% 0 0.74984
1111111111111111IBEMAD21/09/20185,56,562-19,31%7501,037501,111,0719,45%38186,82% 0 0.74984
1111111111111111IBEMAD19/10/201856,562-31,24%7501,537501,611,5731,4%66173,65% 0 0.74984
1111111111111111IBEMAD17/08/20186,56,562-0,95%7500,067500,10,081,23%3149,65% 0 0.74984
1111111111111111IBEMAD07/09/201866,562-9,37%7500,57500,650,589,58%24145,7% 0 0.74984
1111111111111111IBEMAD19/10/20185,256,562-24,99%7501,287501,361,3225,14%66139,03% 0 0.74984
1111111111111111IBEMAD21/09/20185,756,562-14,12%7500,797500,870,8314,43%38138,6% 0 0.74984
1111111111111111IBEMAD21/12/20184,66,562-42,65%7501,947502,021,9843,04%129121,78% 0 0.74984
1111111111111111IBEMAD21/12/20184,76,562-39,62%7501,847501,921,8840%129113,18% 0 0.74984
1111111111111111IBEMAD19/10/20185,56,562-19,31%7501,047501,121,0819,64%66108,62% 0 0.74984
1111111111111111IBEMAD31/08/20186,256,562-4,99%7500,247500,390,325,04%17108,21% 0 0.74984
1111111111111111IBEMAD21/12/20184,86,562-36,71%7501,747501,821,7837,08%129104,92% 0 0.74984
1111111111111111IBEMAD21/12/20184,96,562-33,92%7501,647501,721,6834,29%12997,02% 0 0.74984
1111111111111111IBEMAD21/09/201866,562-9,37%7500,547500,620,589,67%3892,88% 0 0.74984
1111111111111111IBEMAD21/12/201856,562-31,24%7501,557501,631,5931,8%12989,98% 0 0.74984
1111111111111111IBEMAD19/10/20185,756,562-14,12%7500,797500,870,8314,43%6679,8% 0 0.74984
1111111111111111IBEMAD07/09/20186,256,562-4,99%7500,257500,40,335,2%2479,08% 0 0.74984
1111111111111111IBEMAD15/03/20194,66,562-42,65%7501,947502,021,9843,04%21373,75% 0 0.74984
1111111111111111IBEMAD21/12/20185,256,562-24,99%7501,37501,381,3425,52%12972,21% 0 0.74984
1111111111111111IBEMAD15/03/20194,76,562-39,62%7501,847501,921,8840%21368,54% 0 0.74984
1111111111111111IBEMAD15/03/20194,86,562-36,71%7501,747501,821,7837,08%21363,54% 0 0.74984
1111111111111111IBEMAD15/03/20194,96,562-33,92%7501,657501,731,6934,49%21359,1% 0 0.74984
1111111111111111IBEMAD21/12/20185,56,562-19,31%7501,067501,141,120%12956,59% 0 0.74984
1111111111111111IBEMAD24/08/20186,56,562-0,95%7500,077500,130,11,54%1056,21% 0 0.74984
1111111111111111IBEMAD19/10/201866,562-9,37%7500,567500,630,69,92%6654,86% 0 0.74984
1111111111111111IBEMAD15/03/201956,562-31,24%7501,557501,631,5931,8%21354,49% 0 0.74984
1111111111111111IBEMAD21/09/20186,256,562-4,99%7500,327500,370,355,52%3853,02% 0 0.74984
1111111111111111IBEMAD21/06/20194,66,562-42,65%7501,947502,021,9843,04%31150,51% 0 0.74984
1111111111111111IBEMAD21/06/20194,76,562-39,62%7501,857501,931,8940,21%31147,19% 0 0.74984
1111111111111111DIAMAD21/09/20182,11,995,24%50,100,10,14,76%3845,72% 1 0.81902
1111111111111111IBEMAD15/03/20195,256,562-24,99%7501,317501,391,3525,71%21344,06% 0 0.74984
1111111111111111IBEMAD21/06/20194,86,562-36,71%7501,757501,831,7937,29%31143,76% 0 0.74984
1111111111111111IBEMAD21/12/20185,756,562-14,12%7500,827500,90,8614,96%12942,33% 0 0.74984
1111111111111111IBEMAD21/06/20194,96,562-33,92%7501,657501,731,6934,49%31140,48% 0 0.74984
1111111111111111IBEMAD31/08/20186,56,562-0,95%7500,097500,150,121,85%1739,72% 0 0.74984
1111111111111111IBEMAD21/06/201956,562-31,24%7501,557501,631,5931,8%31137,32% 0 0.74984
1111111111111111IBEMAD15/03/20195,56,562-19,31%7501,077501,151,1120,18%21334,58% 0 0.74984
1111111111111111IBEMAD19/10/20186,256,562-4,99%7500,357500,40,386%6633,18% 0 0.74984
1111111111111111IBEMAD07/09/20186,56,562-0,95%7500,17500,160,132%2430,42% 0 0.74984
1111111111111111IBEMAD21/06/20195,256,562-24,99%7501,327501,41,3625,9%31130,4% 0 0.74984
1111111111111111IBEMAD21/12/201866,562-9,37%7500,67500,680,6410,67%12930,19% 0 0.74984
1111111111111111IBEMAD15/03/20195,756,562-14,12%7500,847500,920,8815,3%21326,22% 0 0.74984
1111111111111111IBEMAD21/06/20195,56,562-19,31%7501,087501,161,1220,36%31123,9% 0 0.74984
1111111111111111IBEMAD21/09/20186,56,562-0,95%7500,147500,170,162,38%3822,86% 0 0.74984
1111111111111111DIAMAD15/03/201921,990,5%150,2500,250,2512,5%21321,42% 1 0.81902
1111111111111111NTGYMAD21/12/20182223,36-6,18%21,6201,621,627,36%12920,82% 0 0.81746
1111111111111111IBEMAD21/12/20186,256,562-4,99%7500,427500,470,457,12%12920,15% 0 0.74984
1111111111111111IBEMAD15/03/201966,562-9,37%7500,637500,710,6711,17%21319,14% 0 0.74984
1111111111111111IBEMAD21/06/20195,756,562-14,12%7500,867500,940,915,65%31118,37% 0 0.74984
1111111111111111IBEMAD19/10/20186,56,562-0,95%7500,187500,210,23%6616,59% 0 0.74984
1111111111111111IBEMAD21/06/201966,562-9,37%7500,667500,740,711,67%31113,7% 0 0.74984
1111111111111111IBEMAD15/03/20196,256,562-4,99%7500,457500,50,487,6%21313,02% 0 0.74984
1111111111111111IBEMAD21/12/20186,56,562-0,95%7500,267500,30,284,31%12912,19% 0 0.74984
1111111111111111IBEMAD21/06/20196,256,562-4,99%7500,57500,550,538,4%3119,86% 0 0.74984
1111111111111111IBEMAD15/03/20196,56,562-0,95%7500,37500,350,335%2138,57% 0 0.74984
1111111111111111IBEMAD21/06/20196,56,562-0,95%7500,357500,40,385,77%3116,77% 0 0.74984
1111111111111111IBEMAD21/12/20186,756,5622,79%7500,147530,180,162,37%1296,71% 0 0.74984
1111111111111111IBEMAD21/09/20186,756,5622,79%7500,027500,070,050,67%386,44% 0 0.74984
1111111111111111IBEMAD19/10/20186,756,5622,79%7500,057500,10,081,11%666,14% 0 0.74984
1111111111111111IBEMAD15/03/20196,756,5622,79%7500,187500,230,213,04%2135,21% 0 0.74984
1111111111111111IBEMAD21/06/20196,756,5622,79%7500,237500,280,263,78%3114,44% 0 0.74984
1111111111111111DIAMAD15/03/20192,61,9923,46%60,0600,060,062,31%2133,96% 1 0.81902
1111111111111111DIAMAD15/03/20192,41,9917,08%70,0500,050,052,08%2133,56% 1 0.81902
1111111111111111IBEMAD21/12/201876,5626,26%7500,067500,110,091,21%1293,42% 0 0.74984
1111111111111111IBEMAD21/06/201976,5626,26%7500,157500,20,182,5%3112,93% 0 0.74984
1111111111111111IBEMAD15/03/201976,5626,26%7500,091000,120,111,5%2132,57% 0 0.74984
1111111111111111TEFMAD21/09/20187,667,4342,95%20,0200,020,020,26%382,5% 0 1.20829
1111111111111111TEFMAD17/06/20227,57,4340,88%5000,600,60,68%14032,08% 0 1.20829
1111111111111111TEFMAD17/12/20217,757,4344,08%5000,500,50,56,45%12211,93% 0 1.20829
1111111111111111IBEMAD21/06/20197,256,5629,49%7500,087500,130,111,45%3111,7% 0 0.74984
1111111111111111IBEMAD15/03/20197,256,5629,49%7500,047500,090,070,9%2131,54% 0 0.74984
1111111111111111TEFMAD21/06/20198,167,4348,9%140,100,10,11,23%3111,44% 0 1.20829
1111111111111111IBEMAD21/12/20187,256,5629,49%7500,017500,060,040,48%1291,36% 0 0.74984
1111111111111111TEFMAD21/09/20187,917,4346,02%70,0100,010,010,13%381,25% 0 1.20829
1111111111111111AMSMAD17/08/20187674,462,03%10,0100,010,010,01%31,22% 0 0.3704
1111111111111111TEFMAD21/06/20197,917,4346,02%140,0700,070,070,88%3111,03% 0 1.20829
1111111111111111IBEMAD21/06/20197,56,56212,51%7500,047500,090,070,87%3111,02% 0 0.74984
1111111111111111IBEMAD15/03/20197,56,56212,51%7500,017500,060,040,47%2130,81% 0 0.74984
1111111111111111IBEMAD21/06/20197,756,56215,33%7500,017500,060,040,45%3110,53% 0 0.74984