Última actualización: 19/01/2018 20:49

TickerMercadoExpiraStrikeCotizaciónDistanciaVolume BidPrecioVolume AskPrecioMedioRentabilidadDíasTAEEMA30Volatilidad
1111111111111111FCCMAD16/02/201879,65-37,86%252,43252,882,6637,93%28494,44% 0
1111111111111111FCCMAD16/02/20187,259,65-33,1%252,18252,632,4133,17%28432,39% 0
1111111111111111FCCMAD16/02/20187,59,65-28,67%252,01252,462,2429,8%28388,46% 0
1111111111111111FCCMAD16/02/20187,759,65-24,52%251,78252,031,9124,58%28320,42% 0
1111111111111111FCCMAD16/02/201889,65-20,63%251,53251,781,6620,69%28269,71% 0
1111111111111111FCCMAD16/03/201879,65-37,86%252,43252,882,6637,93%56247,22% 0
1111111111111111FCCMAD16/02/20188,259,65-16,97%251,29251,541,4217,15%28223,56% 0
1111111111111111FCCMAD16/03/20187,259,65-33,1%252,18252,632,4133,17%56216,2% 0
1111111111111111FCCMAD16/03/20187,59,65-28,67%252,01252,462,2429,8%56194,23% 0
1111111111111111FCCMAD16/02/20188,59,65-13,53%251,05251,31,1813,82%28180,15% 0
1111111111111111FCCMAD16/03/20187,759,65-24,52%251,79252,041,9224,71%56161,06% 0
1111111111111111FCCMAD16/02/20188,759,65-10,29%250,82251,070,9510,8%28140,79% 0
1111111111111111FCCMAD16/03/201889,65-20,63%251,55251,81,6820,94%56136,48% 0
1111111111111111FCCMAD16/03/20188,259,65-16,97%251,31251,561,4417,39%56113,35% 0
1111111111111111FCCMAD16/02/201899,65-7,22%250,6250,850,738,06%28105,07% 0
1111111111111111FCCMAD15/06/201879,65-37,86%252,45252,92,6838,21%14794,88% 0
1111111111111111FCCMAD16/03/20188,59,65-13,53%251,08251,331,2114,18%5692,42% 0
1111111111111111FCCMAD15/06/20187,259,65-33,1%252,21252,662,4433,59%14783,4% 0
1111111111111111FCCMAD16/02/20189,259,65-4,32%250,45250,60,535,68%2874,04% 0
1111111111111111FCCMAD15/06/20187,59,65-28,67%252,01252,462,2429,8%14773,99% 0
1111111111111111FCCMAD16/03/20188,759,65-10,29%250,85251,10,9811,14%5672,61% 0
1111111111111111FCCMAD15/06/20187,759,65-24,52%251,84252,091,9725,35%14762,94% 0
1111111111111111FCCMAD21/09/201879,65-37,86%252,52252,972,7539,21%24558,41% 0
1111111111111111FCCMAD16/03/201899,65-7,22%250,65250,890,778,56%5655,79% 0
1111111111111111FCCMAD15/06/201889,65-20,63%251,62251,871,7521,81%14754,15% 0
1111111111111111FCCMAD21/09/20187,259,65-33,1%252,29252,742,5234,69%24551,68% 0
1111111111111111FCCMAD16/02/20189,59,65-1,58%250,27250,420,353,63%2847,32% 0
1111111111111111FCCMAD15/06/20188,259,65-16,97%251,4251,651,5318,48%14745,89% 0
1111111111111111FCCMAD16/03/20189,259,65-4,32%250,51250,760,646,86%5644,71% 0
1111111111111111FCCMAD21/09/20187,59,65-28,67%252,02252,472,2529,93%24544,59% 0
1111111111111111FCCMAD21/12/201879,65-37,86%252,52252,972,7539,21%33642,59% 0
1111111111111111FCCMAD21/09/20187,759,65-24,52%251,9252,152,0326,13%24538,93% 0
1111111111111111FCCMAD15/06/20188,59,65-13,53%251,19251,441,3215,47%14738,41% 0
1111111111111111FCCMAD21/12/20187,259,65-33,1%252,3252,752,5334,83%33637,84% 0
1111111111111111FCCMAD21/12/20187,59,65-28,67%252,13252,582,3631,4%33634,11% 0
1111111111111111FCCMAD21/09/201889,65-20,63%251,69251,941,8222,69%24533,8% 0
1111111111111111FCCMAD15/06/20188,759,65-10,29%251251,241,1212,8%14731,78% 0
1111111111111111FCCMAD21/12/20187,759,65-24,52%251,98252,232,1127,16%33629,5% 0
1111111111111111FCCMAD21/09/20188,259,65-16,97%251,49251,741,6219,58%24529,17% 0
1111111111111111FCCMAD16/03/20189,59,65-1,58%250,34250,490,424,37%5628,48% 0
1111111111111111FCCMAD16/02/20189,759,651,03%250,13250,280,212,1%2827,38% 0
1111111111111111FCCMAD15/06/201899,65-7,22%250,83251,050,9410,44%14725,92% 0
1111111111111111FCCMAD21/12/201889,65-20,63%251,78252,031,9123,81%33625,87% 0
1111111111111111FCCMAD21/09/20188,59,65-13,53%251,3251,551,4316,76%24524,97% 0
1111111111111111FCCMAD21/12/20188,259,65-16,97%251,6251,851,7320,91%33622,71% 0
1111111111111111FCCMAD21/09/20188,759,65-10,29%251,13251,361,2514,23%24521,2% 0
1111111111111111FCCMAD15/06/20189,259,65-4,32%250,67250,870,778,32%14720,66% 0
1111111111111111FCCMAD21/12/20188,59,65-13,53%251,42251,661,5418,12%33619,68% 0
1111111111111111FCCMAD16/03/20189,759,651,03%250,21250,360,292,92%5619,03% 0
1111111111111111FCCMAD21/09/201899,65-7,22%250,96251,181,0711,89%24517,71% 0
1111111111111111FCCMAD21/12/20188,759,65-10,29%251,25251,491,3715,66%33617,01% 0
1111111111111111FCCMAD15/06/20189,59,65-1,58%250,53250,710,626,53%14716,21% 0
1111111111111111FCCMAD16/02/2018109,653,5%250,06250,170,121,15%2814,99% 0
1111111111111111FCCMAD21/09/20189,259,65-4,32%250,82251,020,929,95%24514,82% 0
1111111111111111TEFMAD21/09/20187,668,25-7,7%2000,7600,760,769,92%24514,78% 1
1111111111111111FCCMAD21/12/201899,65-7,22%251,1251,321,2113,44%33614,6% 0
1111111111111111FCCMAD15/06/20189,759,651,03%250,42250,570,55,08%14712,61% 0
1111111111111111REPMAD15/06/201815,515,62-0,77%1000,7800,780,785,03%14712,49% 0
1111111111111111FCCMAD21/12/20189,259,65-4,32%250,96251,161,0611,46%33612,45% 0
1111111111111111FCCMAD21/09/20189,59,65-1,58%250,68250,870,788,16%24512,16% 0
1111111111111111FCCMAD16/03/2018109,653,5%250,12250,240,181,8%5611,73% 0
1111111111111111FCCMAD21/12/20189,59,65-1,58%250,83251,020,939,74%33610,58% 0
1111111111111111FCCMAD21/09/20189,759,651,03%250,56250,730,656,62%2459,86% 0
1111111111111111FCCMAD15/06/2018109,653,5%250,31250,450,383,8%1479,44% 0
1111111111111111IBEMAD15/03/201966,678-11,3%10,6500,650,6510,83%4209,41% 0
1111111111111111FCCMAD21/12/20189,759,651,03%250,72250,890,818,26%3368,97% 0
1111111111111111FCCMAD21/09/2018109,653,5%250,46250,610,545,35%2457,97% 0
1111111111111111FCCMAD21/12/2018109,653,5%250,61250,780,76,95%3367,55% 0
1111111111111111TEFMAD16/02/20188,48,251,79%1000,0400,040,040,48%286,26% 1
1111111111111111FCCMAD21/12/201810,59,658,1%250,44250,580,514,86%3365,28% 0
1111111111111111FCCMAD21/09/201810,59,658,1%250,3250,420,363,43%2455,11% 0
1111111111111111FCCMAD15/06/201810,59,658,1%250,16250,270,222,05%1475,09% 0
1111111111111111FCCMAD16/03/201810,59,658,1%250,01250,150,080,76%564,95% 0
1111111111111111REPMAD16/03/201816,515,625,33%50,1200,120,120,73%564,76% 0
1111111111111111TEFMAD16/02/20188,658,254,62%100,0300,030,030,35%284,56% 1
1111111111111111TEFMAD21/12/20189,158,259,84%500,1890,480,333,61%3363,92% 1
1111111111111111FCCMAD21/12/2018119,6512,27%250,3250,420,363,27%3363,55% 0
1111111111111111FCCMAD21/09/2018119,6512,27%250,18250,280,232,09%2453,11% 0
1111111111111111TEFMAD16/03/20188,758,255,71%10,0400,040,040,46%563% 1
1111111111111111FCCMAD15/06/2018119,6512,27%250,05250,20,131,14%1472,83% 0
1111111111111111TEFMAD21/09/20188,98,257,3%50,1600,160,161,8%2452,68% 1
1111111111111111FCCMAD21/12/201811,59,6516,09%250,2250,310,262,22%3362,41% 0
1111111111111111ITXMAD21/12/201833,5428,5614,85%70,5400,540,541,61%3361,75% 1
1111111111111111FCCMAD21/09/201811,59,6516,09%250,06250,210,141,17%2451,74% 0
1111111111111111FCCMAD15/06/201811,59,6516,09%250,01250,150,080,7%1471,74% 0
1111111111111111TEFMAD21/12/2018108,2517,5%1030,0800,080,080,8%3360,87% 1
1111111111111111REPMAD15/03/20191815,6213,22%50,100,10,10,56%4200,49% 0
1111111111111111ACSMAD16/03/20183533,773,51%10,0100,010,010,03%560,2% 0
1111111111111111BKTMAD21/09/201898,6324,09%10,0100,010,010,11%2450,16% 0
1111111111111111ACSMAD15/06/20183333,77-2,33%10,0100,010,010,03%1470,07% 0