Última actualización: 14/08/2018 16:55

TickerMercadoExpiraStrikeCotizaciónDistanciaVolume BidPrecioVolume AskPrecioMedioRentabilidadDíasTAEEMA30Volatilidad
Sensor
cardiaco┬┐Qué es?
1111111111111111DIAMAD17/08/20182,61,99-30,65%90,600,60,623,08%32808,07%0 0 0.81902
1111111111111111IBEMAD17/08/20188,256,562-25,72%7501,657501,731,6920,48%32491,73%1 0 0.74984
1111111111111111IBEMAD17/08/201886,562-21,91%7501,47501,481,4418%32190%1 0 0.74984
1111111111111111IBEMAD17/08/20187,756,562-18,1%7501,157501,231,1915,35%31867,58%1 0 0.74984
1111111111111111IBEMAD17/08/20187,56,562-14,29%7500,97500,980,9412,53%31524,48%1 0 0.74984
1111111111111111IBEMAD17/08/20187,256,562-10,48%7500,677500,710,699,52%31158,27%1 0 0.74984
1111111111111111IBEMAD17/08/201876,562-6,67%7500,427500,460,446,29%3765,28%1 0 0.74984
1111111111111111IBEMAD24/08/20188,256,562-25,72%7501,617501,761,6920,42%10745,33%1 0 0.74984
1111111111111111IBEMAD24/08/201886,562-21,91%7501,367501,511,4417,94%10654,81%1 0 0.74984
1111111111111111IBEMAD24/08/20187,756,562-18,1%7501,117501,261,1915,29%10558,09%1 0 0.74984
1111111111111111IBEMAD24/08/20187,56,562-14,29%7500,867501,010,9412,47%10455,16%1 0 0.74984
1111111111111111IBEMAD31/08/20188,256,562-25,72%7501,617501,761,6920,42%17438,43%1 0 0.74984
1111111111111111IBEMAD31/08/201886,562-21,91%7501,367501,511,4417,94%17385,18%1 0 0.74984
1111111111111111IBEMAD24/08/20187,256,562-10,48%7500,617500,760,699,45%10344,93%1 0 0.74984
1111111111111111IBEMAD17/08/20186,756,562-2,86%7500,177500,210,192,81%3341,88%1 0 0.74984
1111111111111111IBEMAD31/08/20187,756,562-18,1%7501,117501,261,1915,29%17328,29%1 0 0.74984
1111111111111111IBEMAD07/09/20188,256,562-25,72%7501,617501,761,6920,42%24310,55%1 0 0.74984
1111111111111111IBEMAD07/09/201886,562-21,91%7501,367501,511,4417,94%24272,84%1 0 0.74984
1111111111111111IBEMAD31/08/20187,56,562-14,29%7500,867501,010,9412,47%17267,74%1 0 0.74984
1111111111111111IBEMAD07/09/20187,756,562-18,1%7501,117501,261,1915,29%24232,54%1 0 0.74984
1111111111111111IBEMAD24/08/201876,562-6,67%7500,367500,510,446,21%10226,67%1 0 0.74984
1111111111111111IBEMAD31/08/20187,256,562-10,48%7500,617500,760,699,45%17202,9%1 0 0.74984
1111111111111111IBEMAD21/09/20188,256,562-25,72%7501,657501,731,6920,48%38196,72%1 0 0.74984
1111111111111111IBEMAD07/09/20187,56,562-14,29%7500,867501,010,9412,47%24189,65%1 0 0.74984
1111111111111111IBEMAD21/09/201886,562-21,91%7501,47501,481,4418%38172,89%1 0 0.74984
1111111111111111IBEMAD21/09/20187,756,562-18,1%7501,157501,231,1915,35%38147,44%1 0 0.74984
1111111111111111IBEMAD07/09/20187,256,562-10,48%7500,617500,760,699,45%24143,72%1 0 0.74984
1111111111111111IBEMAD31/08/201876,562-6,67%7500,367500,510,446,21%17133,33%1 0 0.74984
1111111111111111IBEMAD21/09/20187,56,562-14,29%7500,97500,980,9412,53%38120,35%1 0 0.74984
1111111111111111IBEMAD19/10/20188,256,562-25,72%7501,657501,731,6920,48%66113,26%1 0 0.74984
1111111111111111IBEMAD24/08/20186,756,562-2,86%7500,127500,270,22,89%10105,49%1 0 0.74984
1111111111111111IBEMAD19/10/201886,562-21,91%7501,47501,481,4418%6699,55%1 0 0.74984
1111111111111111IBEMAD07/09/201876,562-6,67%7500,367500,510,446,21%2494,44%1 0 0.74984
1111111111111111IBEMAD21/09/20187,256,562-10,48%7500,657500,730,699,52%3891,44%1 0 0.74984
1111111111111111IBEMAD19/10/20187,756,562-18,1%7501,157501,231,1915,35%6684,89%1 0 0.74984
1111111111111111IBEMAD19/10/20187,56,562-14,29%7500,97500,980,9412,53%6669,29%1 0 0.74984
1111111111111111IBEMAD31/08/20186,756,562-2,86%7500,167500,250,213,04%1765,27%1 0 0.74984
1111111111111111IBEMAD21/09/201876,562-6,67%7500,427500,470,456,36%3861,09%1 0 0.74984
1111111111111111IBEMAD21/12/20188,256,562-25,72%7501,667501,741,720,61%12958,32%1 0 0.74984
1111111111111111IBEMAD19/10/20187,256,562-10,48%7500,667500,740,79,66%6653,42%1 0 0.74984
1111111111111111IBEMAD21/12/201886,562-21,91%7501,417501,491,4518,13%12951,3%1 0 0.74984
1111111111111111IBEMAD07/09/20186,756,562-2,86%7500,157500,30,233,33%2450,64%1 0 0.74984
1111111111111111IBEMAD21/12/20187,756,562-18,1%7501,167501,241,215,48%12943,8%1 0 0.74984
1111111111111111IBEMAD15/03/20198,256,562-25,72%7501,817501,891,8522,42%21338,42%1 0 0.74984
1111111111111111IBEMAD19/10/201876,562-6,67%7500,447500,490,476,64%6636,72%1 0 0.74984
1111111111111111IBEMAD21/12/20187,56,562-14,29%7500,9275010,9612,8%12936,22%1 0 0.74984
1111111111111111IBEMAD15/03/201986,562-21,91%7501,567501,641,620%21334,27%1 0 0.74984
1111111111111111IBEMAD21/09/20186,756,562-2,86%7500,217500,260,243,48%3833,43%1 0 0.74984
1111111111111111IBEMAD15/03/20197,756,562-18,1%7501,327501,41,3617,55%21330,07%1 0 0.74984
1111111111111111IBEMAD21/12/20187,256,562-10,48%7500,697500,770,7310,07%12928,49%1 0 0.74984
1111111111111111IBEMAD21/06/20198,256,562-25,72%7501,827501,91,8622,55%31126,47%1 0 0.74984
1111111111111111IBEMAD15/03/20197,56,562-14,29%7501,087501,161,1214,93%21325,58%1 0 0.74984
1111111111111111GRFMAD15/03/20192824,7-13,36%100404414,29%21324,49%1 0 0.64555
1111111111111111IBEMAD21/06/201986,562-21,91%7501,587501,661,6220,25%31123,77%1 0 0.74984
1111111111111111IBEMAD24/08/20186,56,5620,94%7500,027500,060,040,62%1022,63%1 0 0.74984
1111111111111111IBEMAD19/10/20186,756,562-2,86%7500,247500,290,273,93%6621,73%1 0 0.74984
1111111111111111IBEMAD15/03/20197,256,562-10,48%7500,867500,940,912,41%21321,27%1 0 0.74984
1111111111111111IBEMAD21/12/201876,562-6,67%7500,57500,550,537,5%12921,22%1 0 0.74984
1111111111111111IBEMAD21/06/20197,756,562-18,1%7501,347501,421,3817,81%31120,9%1 0 0.74984
1111111111111111IBEMAD31/08/20186,56,5620,94%7500,037500,080,060,85%1718,25%1 0 0.74984
1111111111111111IBEMAD21/06/20197,56,562-14,29%7501,127501,21,1615,47%31118,16%1 0 0.74984
1111111111111111IBEMAD15/03/201976,562-6,67%7500,657500,730,699,86%21316,9%1 0 0.74984
1111111111111111IBEMAD07/09/20186,56,5620,94%7500,057500,090,071,08%2416,43%1 0 0.74984
1111111111111111NTGYMAD17/08/20182323,361,54%130,0300,030,030,13%315,82%1 0 0.81746
1111111111111111TEFMAD21/09/20187,427,4340,19%740,1200,120,121,62%3815,56%1 0 1.20829
1111111111111111TEFMAD15/03/20199,397,434-26,31%20,8500,850,859,05%21315,51%1 0 1.20829
1111111111111111IBEMAD21/06/20197,256,562-10,48%7500,917500,990,9513,1%31115,37%1 0 0.74984
1111111111111111IBEMAD21/12/20186,756,562-2,86%7500,337500,380,365,26%12914,88%1 0 0.74984
1111111111111111IBEMAD21/09/20186,56,5620,94%7500,087500,110,11,46%3814,02%1 0 0.74984
1111111111111111IBEMAD15/03/20196,756,562-2,86%7500,497500,540,527,63%21313,07%1 0 0.74984
1111111111111111IBEMAD21/06/201976,562-6,67%7500,727500,80,7610,86%31112,75%1 0 0.74984
1111111111111111IBEMAD19/10/20186,56,5620,94%7500,127500,150,142,08%6611,5%1 0 0.74984
1111111111111111FERMAD21/12/20181818,271,48%250,7200,720,724%12911,32%1 0 0.66411
1111111111111111IBEMAD21/06/20196,756,562-2,86%7500,557500,630,598,74%31110,26%1 0 0.74984
1111111111111111IBEMAD15/03/20196,56,5620,94%7500,357500,40,385,77%2139,89%1 0 0.74984
1111111111111111IBEMAD21/12/20186,56,5620,94%7500,27500,250,233,46%1299,79%1 0 0.74984
1111111111111111TEFMAD21/12/20187,177,4343,55%100,2400,240,243,35%1299,48%1 0 1.20829
1111111111111111TEFMAD21/12/20187,427,4340,19%40,0720,40,243,17%1298,97%1 0 1.20829
1111111111111111TEFMAD20/09/20198,657,434-16,36%30,800,80,89,25%4028,4%1 0 1.20829
1111111111111111IBEMAD21/06/20196,56,5620,94%7500,427500,470,456,85%3118,04%1 0 0.74984
1111111111111111TL5MAD21/06/20195,756,2878,54%30,3900,390,396,78%3117,96%0 0 0.99298
1111111111111111TEFMAD21/09/20187,667,434-3,04%500,0600,060,060,78%387,49%1 0 1.20829
1111111111111111TEFMAD21/06/20197,177,4343,55%100,4500,450,456,28%3117,37%1 0 1.20829
1111111111111111IBEMAD15/03/20196,256,5624,75%7500,247500,290,274,24%2137,27%1 0 0.74984
1111111111111111IBEMAD21/06/20196,256,5624,75%7500,317500,360,345,36%3116,29%1 0 0.74984
1111111111111111IBEMAD21/12/20186,256,5624,75%7500,117500,160,142,16%1296,11%1 0 0.74984
1111111111111111IBEMAD19/10/20186,256,5624,75%7500,047500,090,071,04%665,75%1 0 0.74984
1111111111111111IBEMAD21/09/20186,256,5624,75%7500,017500,060,040,56%385,38%1 0 0.74984
1111111111111111IBEMAD15/03/201966,5628,56%7500,157500,20,182,92%2135%1 0 0.74984
1111111111111111IBEMAD21/06/201966,5628,56%7500,227500,270,254,08%3114,79%1 0 0.74984
1111111111111111TEFMAD18/12/20208,257,434-10,98%30,800,80,89,7%8574,13%1 0 1.20829
1111111111111111IBEMAD21/12/201866,5628,56%7500,067500,110,091,42%1294,02%1 0 0.74984
1111111111111111ITXMAD19/10/201824,6627,7311,07%20,1700,170,170,69%663,82%1 0 0.68324
1111111111111111IBEMAD15/03/20195,756,56212,37%7500,17500,150,132,17%2133,72%1 0 0.74984
1111111111111111ITXMAD21/09/201827,6227,730,4%150,100,10,10,36%383,46%1 0 0.68324
1111111111111111IBEMAD21/06/20195,756,56212,37%7500,1550,180,172,87%3113,37%1 0 0.74984
1111111111111111ITXMAD20/12/201924,6627,7311,07%31,1101,111,114,5%4933,33%1 0 0.68324
1111111111111111IBEMAD19/10/201866,5628,56%7500,017500,060,040,58%663,21%1 0 0.74984
1111111111111111IBEMAD21/12/20185,756,56212,37%7500,037500,080,060,96%1292,72%1 0 0.74984
1111111111111111IBEMAD21/06/20195,56,56216,18%7500,17500,150,132,27%3112,66%1 0 0.74984
1111111111111111IBEMAD15/03/20195,56,56216,18%7500,067500,110,091,55%2132,66%1 0 0.74984
1111111111111111IAGMAD21/06/201967,67421,81%250,1200,120,122%3112,35%1 0 0.62573
1111111111111111TREMAD21/12/20182428,1814,83%10,200,20,20,83%1292,35%1 0 0.94147
1111111111111111TEFMAD21/12/20186,927,4346,91%20,0500,050,050,72%1292,04%1 0 1.20829
1111111111111111IBEMAD21/06/20195,256,56219,99%7500,067500,110,091,62%3111,9%1 1 0.74984
1111111111111111IBEMAD21/12/20185,256,56219,99%7500,017500,060,040,67%1291,9%1 1 0.74984
1111111111111111IBEMAD21/12/20185,56,56216,18%7500,017500,060,040,64%1291,81%1 0 0.74984
1111111111111111IBEMAD15/03/20195,256,56219,99%7500,037500,080,061,05%2131,8%1 1 0.74984
1111111111111111TEFMAD18/09/20205,757,43422,65%10,200,20,23,48%7661,66%1 0 1.20829
1111111111111111IBEMAD15/03/20194,96,56225,33%7500,027500,070,050,92%2131,58%1 1 0.74984
1111111111111111IBEMAD15/03/201956,56223,8%7500,027500,070,050,9%2131,54%1 1 0.74984
1111111111111111IBEMAD21/06/201956,56223,8%7540,047500,090,071,3%3111,53%1 1 0.74984
1111111111111111FERMAD21/12/20181618,2712,42%10,0800,080,080,5%1291,41%1 0 0.66411
1111111111111111IBEMAD21/06/20194,86,56226,85%7500,037500,080,061,15%3111,35%1 1 0.74984
1111111111111111IBEMAD21/06/20194,96,56225,33%7500,037500,080,061,12%3111,31%1 1 0.74984
1111111111111111IBEMAD15/03/20194,66,56229,9%7500,017500,060,040,76%2131,3%1 1 0.74984
1111111111111111IBEMAD15/03/20194,76,56228,38%7500,017500,060,040,74%2131,27%1 1 0.74984
1111111111111111IBEMAD15/03/20194,86,56226,85%7500,017500,060,040,73%2131,25%1 1 0.74984
1111111111111111IBEMAD21/06/20194,66,56229,9%7500,027500,070,050,98%3111,15%1 1 0.74984
1111111111111111IBEMAD21/06/20194,76,56228,38%7500,027500,070,050,96%3111,13%1 1 0.74984
1111111111111111IBEMAD20/09/20194,96,56225,33%10,0600,060,061,22%4021,11%1 1 0.74984
1111111111111111IBEMAD20/03/20204,26,56236%60,0700,070,071,67%5841,04%1 1 0.74984
1111111111111111IBEMAD20/12/20194,76,56228,38%10,0600,060,061,28%4930,95%1 1 0.74984
1111111111111111AMSMAD21/09/20185674,4624,79%10,0500,050,050,09%380,86%1 0 0.3704
1111111111111111ITXMAD21/09/201824,6627,7311,07%20,0200,020,020,08%380,77%1 0 0.68324
1111111111111111TEFMAD21/06/20195,447,43426,82%100,0300,030,030,55%3110,65%1 1 1.20829
1111111111111111TREMAD21/12/20182328,1818,38%10,0500,050,050,22%1290,62%1 0 0.94147
1111111111111111ITXMAD21/12/201820,7227,7325,28%20,0200,020,020,1%1290,28%1 0 0.68324
1111111111111111ITXMAD21/06/201933,5427,73-20,95%20,0100,010,010,03%3110,04%1 0 0.68324