פורטל פיננסי > אופציות מעוף

אופציות מעוף

הנתונים מוצגים בהשהיה של כ-20 דקות

מדד גלום = 1485.29

יחס פוט/קול = 1.01

שם נייר	שער	שינוי %	שעה	מחזור	מחזור בכסף (באלפי ש"ח)	פוזיציות פתוחות	% שינוי פוזיציות	עסקאות	מס' נייר
C 1 APR						164.00	-23.40		82241431
C 1120 APR									82324286
P 1120 APR						175.00			82324336
C 1130 APR									82324310
P 1130 APR						187.00			82324369
C 1140 APR									82323841
P 1140 APR						784.00			82323874
C 1150 APR						10.00			82300278
P 1150 APR						478.00			82300336
C 1160 APR						19.00			82300237
P 1160 APR						334.00			82300294
C 1170 APR									82300260
P 1170 APR						174.00			82300328
C 1180 APR						9.00			82266016
P 1180 APR						717.00			82266057
C 1190 APR									82290842
P 1190 APR						377.00			82290859
C 1200 APR									82263518
P 1200 APR						1,361.00			82263559
C 1210 APR									82270067
P 1210 APR						672.00			82270661
C 1220 APR						2.00			82262007
P 1220 APR						1,724.00	0.30		82262023
C 1230 APR						10.00			82270059
P 1230 APR						1,822.00			82270653
C 1240 APR									82241621
P 1240 APR						1,849.00			82242231
C 1250 APR									82270042
P 1250 APR						1,720.00			82270646
C 1260 APR						10.00			82241613
P 1260 APR						1,615.00			82242223
C 1270 APR									82270034
P 1270 APR						1,749.00			82270638
C 1280 APR						12.00			82241605
P 1280 APR						2,496.00			82242215
C 1290 APR									82270026
P 1290 APR						3,339.00	0.70		82270620
C 1300 APR						15.00			82241597
P 1300 APR						6,022.00			82242207
C 1310 APR						3.00			82270018
P 1310 APR	1.00	-50.00	14:20	16.00	0.02	4,689.00		3	82270612
C 1320 APR						17.00	6.30		82241589
P 1320 APR	1.00	-50.00	14:45	2.00		6,063.00	-0.30	2	82242199
C 1330 APR						153.00			82270000
P 1330 APR	2.00		12:47	3.00	0.01	5,517.00		3	82270604
C 1340 APR						34.00			82241571
P 1340 APR	2.00		14:01	12.00	0.01	6,066.00		3	82242181
C 1350 APR						132.00			82269994
P 1350 APR	1.00	-66.67	14:21	14.00	0.02	5,200.00	-0.60	4	82270596
C 1360 APR	12,580.00	4.41	15:25	8.00	100.68	177.00	-1.70	5	82241563
P 1360 APR	2.00	-33.33	15:25	300.00	0.43	6,938.00	-0.60	33	82242173
C 1370 APR	11,700.00	10.59	12:04	1.00	11.70	156.00	-0.60	1	82269986
P 1370 APR	2.00	-33.33	14:34	458.00	1.27	7,087.00	-1.00	19	82270588
C 1380 APR	10,580.00	4.45	12:08	3.00	31.93	450.00	-0.70	3	82241555
P 1380 APR	3.00	-25.00	14:32	109.00	0.32	8,172.00	3.70	11	82242165
C 1390 APR	9,500.00	4.80	14:27	22.00	208.75	1,046.00	-0.30	16	82269978
P 1390 APR	2.00	-60.00	14:36	164.00	0.52	7,947.00	1.90	43	82270570
C 1400 APR	8,480.00	8.40	14:31	80.00	695.14	1,583.00	-2.60	32	82241548
P 1400 APR	3.00	-57.14	14:37	244.00	0.95	9,405.00	2.50	71	82242157
C 1410 APR	7,560.00	8.08	13:51	18.00	135.90	2,313.00	-0.30	18	82269960
P 1410 APR	5.00	-58.33	15:13	529.00	2.67	7,734.00	3.70	98	82270562
C 1420 APR	6,700.00	11.06	15:21	27.00	177.60	3,187.00	-1.80	18	82241530
P 1420 APR	7.00	-63.16	15:27	1,080.00	8.73	11,490.00	2.50	243	82242140
C 1430 APR	5,540.00	8.16	15:15	737.00	4,156.11	3,692.00	-3.60	71	82269952
P 1430 APR	11.00	-59.26	15:26	1,708.00	20.28	10,763.00	4.70	323	82270554
C 1440 APR	4,570.00	10.55	15:29	163.00	750.58	7,893.00	-18.40	112	82241522
P 1440 APR	18.00	-52.63	15:28	1,795.00	37.11	13,280.00	-4.00	581	82242132
C 1450 APR	3,570.00	17.32	15:30	831.00	2,983.63	10,099.00	-5.80	462	82269945
P 1450 APR	26.00	-63.89	15:29	2,774.00	99.33	16,239.00	7.40	1,196	82270547
C 1460 APR	2,620.00	22.54	15:28	632.00	1,630.36	4,793.00	1.30	393	82241514
P 1460 APR	58.00	-63.06	15:29	3,976.00	302.91	9,895.00	4.40	1,885	82242124
C 1470 APR	1,700.00	34.92	15:29	1,909.00	3,215.51	6,653.00	4.70	1,109	82269937
P 1470 APR	145.00	-55.79	15:30	6,698.00	1,151.83	12,353.00	39.40	2,601	82270539
C 1480 APR	900.00	43.77	15:30	8,789.00	8,114.38	10,360.00	52.00	3,815	82241506
P 1480 APR	360.00	-47.29	15:30	10,159.00	4,038.15	10,036.00	53.00	3,897	82242116
C 1490 APR	400.00	44.40	15:30	10,090.00	4,517.20	8,988.00	41.60	4,017	82269929
P 1490 APR	860.00	-35.09	15:30	5,124.00	4,600.84	5,559.00	23.80	2,753	82270521
C 1500 APR	150.00	50.00	15:30	7,245.00	1,296.10	10,403.00	21.10	2,883	82241498
P 1500 APR	1,600.00	-26.27	15:28	1,303.00	2,061.05	2,291.00	19.20	861	82242108
C 1510 APR	50.00	56.25	15:30	3,406.00	203.80	8,576.00	-0.30	1,500	82270075
P 1510 APR	2,460.00	-16.53	15:23	430.00	1,064.74	595.00	-0.30	283	82270679
C 1520 APR	18.00	50.00	15:30	1,668.00	36.29	6,452.00	-3.90	609	82241480
P 1520 APR	3,450.00	-12.26	15:28	224.00	759.49	407.00	-1.90	185	82242090
C 1530 APR	4.00	-33.33	14:41	549.00	5.25	4,619.00	-8.70	180	82270083
P 1530 APR	4,470.00	-7.70	15:30	73.00	318.97	159.00	13.60	59	82270687
C 1540 APR	6.00		15:29	464.00	2.21	3,573.00	2.40	100	82241472
P 1540 APR	5,410.00	-7.30	15:18	81.00	436.25	161.00	-1.80	62	82242082
C 1550 APR	3.00		15:12	61.00	0.19	2,862.00	5.80	18	82270091
P 1550 APR	6,450.00	3.63	14:46	3.00	19.44	131.00	-4.40	3	82270695
C 1560 APR	4.00	33.33	09:42	11.00	0.04	2,114.00	0.50	5	82241639
P 1560 APR	7,430.00	-5.05	15:12	1.00	7.43	64.00		1	82242249
C 1570 APR	2.00		14:48	24.00	0.06	1,864.00	0.50	9	82270109
P 1570 APR						8.00			82270703
C 1580 APR	2.00	-33.33	10:52	1.00		1,524.00		1	82241647
P 1580 APR	9,180.00	-3.37	10:52	2.00	18.38	54.00		2	82242256
C 1590 APR	1.00	-50.00	11:31	2.00		597.00		2	82270117
P 1590 APR						4.00			82270711
C 1600 APR	1.00		14:50	3.00	0.01	987.00	2.00	3	82241654
P 1600 APR	11,300.00	-29.38	10:43	3.00	33.90	4.00		3	82242264
C 1610 APR						349.00			82270125
P 1610 APR						181.00			82270729
C 1620 APR						343.00			82241662
P 1620 APR						7.00			82242272
C 1630 APR						262.00			82270133
P 1630 APR						15.00			82270737
C 1640 APR						345.00			82241670
P 1640 APR						2.00			82242280
C 1650 APR	1.00	-50.00	11:18	1.00		44.00		1	82270141
P 1650 APR									82270745
C 1660 APR						134.00			82241688
P 1660 APR						13.00			82242298
C 1670 APR						45.00			82270158
P 1670 APR									82270752
C 1680 APR						509.00			82241696
P 1680 APR						15.00			82242306
C 1690 APR						20.00			82270166
P 1690 APR									82270760
C 1700 APR						181.00			82241704
P 1700 APR									82242314
C 1710 APR	1.00		09:42	1.00				1	82270174
P 1710 APR									82270778
C 1720 APR	1.00	-75.00	09:42	1.00		34.00		1	82241712
P 1720 APR									82242322
C 1730 APR	1.00	-90.00	09:42	3.00		1.00		2	82270182
P 1730 APR									82270786
C 1740 APR						51.00			82241720
P 1740 APR						2.00			82242330
C 1750 APR						36.00			82270190
P 1750 APR									82270794
C 1760 APR						38.00			82241738
P 1760 APR									82242348
C 1770 APR						35.00			82270208
P 1770 APR									82270802
C 1780 APR						36.00			82241746
P 1780 APR									82242355
C 1790 APR						36.00			82270216
P 1790 APR									82270810
C 1800 APR						71.00			82241753
P 1800 APR									82242363
C 1810 APR						58.00			82286196
P 1810 APR									82286204
C 1820 APR						60.00			82241761
P 1820 APR									82242371
C 1840 APR						66.00			82241779
P 1840 APR									82242389
C 1860 APR						89.00			82257767
P 1860 APR									82257791
C 1 MAY	148,520.00	0.69	10:40	5.00	741.83	102.00	3,300.00	5	82269580
C 1120 MAY									82324294
P 1120 MAY	14.00	600.00	10:31	1.00	0.01	99.00	1.00	1	82324344
C 1130 MAY									82324328
P 1130 MAY	2.00	-33.33	09:42	2.00		12.00	9.10	2	82324377
C 1140 MAY									82323858
P 1140 MAY	2.00	-33.33	09:42	2.00		54.00	1.90	2	82323882
C 1150 MAY						22.00			82304650
P 1150 MAY	2.00		09:46	1.00		211.00	1.90	1	82305236
C 1160 MAY									82300245
P 1160 MAY						171.00	0.60		82300302
C 1170 MAY									82304643
P 1170 MAY						28.00	3.70		82305228
C 1180 MAY									82300005
P 1180 MAY						98.00			82300013
C 1190 MAY									82304635
P 1190 MAY						88.00			82305210
C 1200 MAY									82285453
P 1200 MAY						934.00	0.10		82285461
C 1210 MAY									82304627
P 1210 MAY						247.00			82305202
C 1220 MAY									82269762
P 1220 MAY	6.00	-50.00	09:48	2.00	0.01	288.00		2	82270364
C 1230 MAY									82304619
P 1230 MAY	9.00		12:12	11.00	0.11	350.00	0.30	3	82305194
C 1240 MAY									82269754
P 1240 MAY	12.00	9.09	12:25	62.00	0.75	203.00	-0.50	7	82270356
C 1250 MAY									82304601
P 1250 MAY	17.00	54.55	15:04	71.00	1.15	706.00	2.20	23	82305186
C 1260 MAY									82269747
P 1260 MAY	28.00	64.71	11:17	46.00	0.87	1,562.00	2.30	15	82270349
C 1270 MAY									82304593
P 1270 MAY	36.00	28.57	11:21	9.00	0.28	920.00	9.30	6	82305178
C 1280 MAY									82269739
P 1280 MAY	40.00	8.11	14:13	87.00	3.17	864.00	0.30	28	82270331
C 1290 MAY									82304585
P 1290 MAY	50.00	8.70	12:18	32.00	1.63	1,873.00	3.00	9	82305160
C 1300 MAY									82269721
P 1300 MAY	58.00	3.57	14:51	111.00	6.45	2,487.00	27.40	38	82270323
C 1310 MAY						21.00			82304577
P 1310 MAY	70.00	6.06	13:54	99.00	6.66	1,109.00	7.40	45	82305152
C 1320 MAY									82269713
P 1320 MAY	84.00	7.69	15:21	98.00	7.83	2,590.00	11.30	66	82270315
C 1330 MAY						37.00			82304569
P 1330 MAY	100.00	-7.41	15:25	807.00	82.25	1,967.00	24.30	255	82305145
C 1340 MAY						7.00			82269705
P 1340 MAY	130.00	8.33	15:21	1,341.00	164.34	2,916.00	5.00	326	82270307
C 1350 MAY						3.00			82304551
P 1350 MAY	165.00	5.10	15:21	693.00	107.70	5,014.00	20.20	307	82305137
C 1360 MAY	12,830.00	4.61	15:21	3.00	38.39	19.00	72.70	3	82269697
P 1360 MAY	200.00	-0.50	15:25	423.00	86.67	4,538.00	-5.50	205	82270299
C 1370 MAY						14.00			82304544
P 1370 MAY	260.00	3.59	15:13	543.00	136.30	1,488.00	6.20	263	82305129
C 1380 MAY						15.00			82269689
P 1380 MAY	320.00	0.95	15:13	904.00	273.33	6,119.00	15.00	386	82270281
C 1390 MAY						82.00	2.50		82304536
P 1390 MAY	390.00	-2.50	15:29	2,385.00	916.56	1,111.00	31.60	790	82305111
C 1400 MAY	9,010.00	10.59	14:30	10.00	90.62	107.00	8.10	9	82269671
P 1400 MAY	470.00	-6.00	15:27	1,708.00	784.66	2,012.00	49.90	719	82270273
C 1410 MAY	8,200.00	3.08	15:18	10.00	81.24	142.00	-1.40	7	82304528
P 1410 MAY	570.00	-5.32	15:21	479.00	268.08	942.00	5.10	349	82305103
C 1420 MAY	7,280.00	11.21	15:18	21.00	151.63	296.00	2.40	19	82269663
P 1420 MAY	700.00	-3.18	15:28	960.00	647.18	2,448.00	35.50	516	82270265
C 1430 MAY	6,460.00	12.48	15:22	11.00	70.59	236.00	0.90	10	82304510
P 1430 MAY	840.00	-6.25	15:28	881.00	722.77	4,081.00	7.40	530	82305095
C 1440 MAY	5,500.00	3.27	14:32	38.00	210.74	676.00	2.10	26	82269655
P 1440 MAY	1,000.00	-6.63	15:25	1,892.00	1,862.95	4,947.00	46.40	893	82270257
C 1450 MAY	4,810.00	6.49	15:17	211.00	1,014.69	1,403.00	7.50	142	82304668
P 1450 MAY	1,180.00	-9.65	15:20	1,853.00	2,197.13	2,789.00	58.60	837	82305244
C 1460 MAY	4,010.00	7.65	15:07	164.00	660.04	1,459.00	2.40	89	82269648
P 1460 MAY	1,430.00	-7.86	15:28	877.00	1,227.54	2,093.00	14.80	580	82270240
C 1470 MAY	3,310.00	14.81	15:30	313.00	1,018.85	1,864.00	15.80	205	82304676
P 1470 MAY	1,720.00	-8.32	15:29	751.00	1,275.42	1,705.00	31.20	546	82305251
C 1480 MAY	2,650.00	18.67	15:30	3,032.00	7,969.26	6,398.00	334.00	1,220	82269630
P 1480 MAY	2,060.00	-10.20	15:30	3,545.00	7,100.00	6,214.00	391.00	1,470	82270232
C 1490 MAY	2,060.00	20.82	15:30	1,720.00	3,527.96	1,124.00	26.90	717	82304684
P 1490 MAY	2,450.00	-8.85	15:28	1,911.00	4,591.32	671.00	14.90	891	82305269
C 1500 MAY	1,550.00	20.06	15:30	998.00	1,492.99	2,433.00	19.80	596	82269622
P 1500 MAY	2,960.00	-9.01	15:29	635.00	1,848.27	639.00	19.90	422	82270224
C 1510 MAY	1,130.00	27.68	15:29	858.00	933.26	1,934.00	42.00	495	82304692
P 1510 MAY	3,510.00	-4.65	15:18	199.00	691.61	172.00	36.50	173	82305277
C 1520 MAY	810.00	43.36	15:23	793.00	598.39	1,446.00	15.40	439	82269770
P 1520 MAY	4,150.00	-11.51	14:59	20.00	84.31	145.00	10.70	18	82270372
C 1530 MAY	560.00	48.54	15:26	585.00	305.72	1,670.00	22.60	340	82304700
P 1530 MAY	4,890.00	-5.74	15:19	7.00	34.52	11.00	57.10	7	82305285
C 1540 MAY	370.00	56.78	15:28	1,240.00	424.33	2,886.00	6.30	483	82269788
P 1540 MAY	5,760.00	-10.95	15:03	14.00	80.50	26.00	85.70	11	82270380
C 1550 MAY	240.00	71.43	15:28	761.00	169.59	1,635.00	26.50	351	82304718
P 1550 MAY	6,600.00	0.89	14:48	4.00	26.28	24.00		4	82305293
C 1560 MAY	160.00	60.00	15:22	607.00	86.08	1,509.00	10.00	292	82269796
P 1560 MAY						1.00			82270398
C 1570 MAY	105.00	54.41	15:27	984.00	111.25	725.00	8.40	227	82304726
P 1570 MAY						2.00			82305301
C 1580 MAY	70.00	59.09	15:12	95.00	6.15	642.00	36.30	65	82269804
P 1580 MAY						8.00	60.00		82270406
C 1590 MAY	48.00	60.00	14:35	90.00	4.47	196.00	29.80	57	82304734
P 1590 MAY									82305319
C 1600 MAY	40.00	81.82	13:52	65.00	2.20	480.00	33.00	23	82269812
P 1600 MAY	11,350.00	-28.62	15:05	3.00	34.05	7.00		1	82270414
C 1610 MAY	28.00	55.56	13:46	32.00	0.68	172.00	47.00	30	82304742
P 1610 MAY									82305327
C 1620 MAY	20.00	53.85	14:37	58.00	0.84	136.00	0.70	28	82269820
P 1620 MAY						6.00			82270422
C 1630 MAY	12.00	-7.69	13:03	42.00	0.49	10.00	25.00	12	82304759
P 1630 MAY									82305335
C 1640 MAY	11.00	1000.00	13:02	1.00	0.01	46.00		1	82269838
P 1640 MAY						2.00			82270430
C 1650 MAY						4.00			82304767
P 1650 MAY									82305343
C 1660 MAY						59.00			82269846
P 1660 MAY									82270448
C 1670 MAY									82304775
P 1670 MAY									82305350
C 1680 MAY						74.00			82269853
P 1680 MAY									82270455
C 1690 MAY									82304783
P 1690 MAY									82305368
C 1700 MAY						66.00	4.80		82269861
P 1700 MAY									82270463
C 1710 MAY						54.00	500.00		82304791
P 1710 MAY									82305376
C 1720 MAY						28.00			82269879
P 1720 MAY									82270471
C 1730 MAY						9.00			82328212
P 1730 MAY									82328246
C 1740 MAY						53.00	96.30		82269887
P 1740 MAY									82270489
C 1750 MAY						31.00			82328220
P 1750 MAY									82328253
C 1760 MAY									82269895
P 1760 MAY									82270497
C 1770 MAY									82328766
P 1770 MAY									82328774
C 1780 MAY						17.00			82269903
P 1780 MAY									82270505
C 1790 MAY									82329301
P 1790 MAY									82329319
C 1800 MAY						117.00	515.00		82269911
P 1800 MAY									82270513
C 1 JUN						76.00			82304148
C 1120 JUN									82324302
P 1120 JUN						129.00			82324351
C 1140 JUN									82323866
P 1140 JUN	20.00		14:30	8.00	0.16	66.00	3.10	2	82323890
C 1160 JUN									82304361
P 1160 JUN						37.00	5.70		82304940
C 1180 JUN									82304353
P 1180 JUN						12.00			82304932
C 1200 JUN						1.00			82304346
P 1200 JUN	50.00	-7.41	12:57	1.00	0.05	34.00	100.00	1	82304924
C 1220 JUN									82304338
P 1220 JUN	56.00	-49.09	13:04	4.00	0.22	5.00		1	82304916
C 1240 JUN									82304320
P 1240 JUN						8.00			82304908
C 1260 JUN						1.00			82304312
P 1260 JUN						90.00			82304890
C 1280 JUN									82304304
P 1280 JUN	125.00	-3.85	13:35	5.00	0.63	226.00	11.90	4	82304882
C 1300 JUN						3.00			82304296
P 1300 JUN	220.00	8.37	13:27	46.00	8.89	345.00	-2.00	5	82304874
C 1320 JUN						2.00			82304288
P 1320 JUN	280.00	-7.89	15:12	30.00	8.10	114.00	1.80	15	82304866
C 1340 JUN									82304270
P 1340 JUN	360.00	-6.98	14:18	106.00	36.46	55.00	66.70	46	82304858
C 1360 JUN						2.00			82304262
P 1360 JUN	500.00	-1.57	15:19	28.00	13.29	138.00	3.00	25	82304841
C 1380 JUN						100.00			82304254
P 1380 JUN	700.00	-6.42	15:21	12.00	8.56	106.00	49.30	5	82304833
C 1400 JUN						27.00			82304247
P 1400 JUN	970.00	-5.83	13:50	82.00	79.40	197.00	6.50	23	82304825
C 1420 JUN	7,980.00	-0.25	13:32	5.00	39.57	198.00		5	82304239
P 1420 JUN	1,290.00	-2.05	14:16	51.00	65.33	194.00	9.00	20	82304817
C 1440 JUN	6,400.00	3.44	13:19	2.00	12.29	49.00	4.30	2	82304221
P 1440 JUN	1,720.00	-3.53	15:10	46.00	78.60	126.00	16.70	17	82304809
C 1460 JUN	4,940.00	0.75	15:10	3.00	14.77	55.00		3	82304379
P 1460 JUN	2,310.00	-7.78	15:19	84.00	190.17	588.00	19.80	20	82304957
C 1480 JUN	3,580.00	9.68	13:23	18.00	63.81	247.00	22.90	13	82304387
P 1480 JUN	3,000.00	-3.29	15:19	50.00	150.18	141.00	42.40	31	82304965
C 1500 JUN	2,580.00	7.19	14:23	11.00	26.91	238.00	1.70	6	82304395
P 1500 JUN	3,830.00	0.21	12:45	1.00	3.83	51.00		1	82304973
C 1520 JUN	1,660.00	36.07	15:17	29.00	47.11	393.00	-12.70	11	82304403
P 1520 JUN	5,000.00	-4.47	15:10	4.00	20.20	61.00	45.20	4	82304981
C 1540 JUN	1,000.00	15.47	15:23	19.00	18.48	182.00	-5.70	11	82304411
P 1540 JUN	6,360.00	-36.40	12:51	1.00	6.36	50.00		1	82304999
C 1560 JUN	570.00	21.54	14:27	22.00	10.63	369.00	2.50	6	82304429
P 1560 JUN						2.00			82305004
C 1580 JUN	280.00	14.75	14:04	32.00	7.49	165.00		6	82304437
P 1580 JUN						4.00			82305012
C 1600 JUN	170.00	6.92	12:34	3.00	0.51	28.00	55.60	3	82304445
P 1600 JUN	11,390.00		12:42	3.00	34.07			3	82305020
C 1620 JUN									82304452
P 1620 JUN									82305038
C 1640 JUN									82304460
P 1640 JUN									82305046
C 1660 JUN									82304478
P 1660 JUN									82305053
C 1680 JUN									82304486
P 1680 JUN						1.00			82305061
C 1700 JUN									82304494
P 1700 JUN									82305079
C 1720 JUN									82304502
P 1720 JUN									82305087
C 1740 JUN									82328204
P 1740 JUN									82328238
C 1760 JUN									82328584
P 1760 JUN									82328592
C 1780 JUN									82328964
P 1780 JUN									82328972
F 0 APR						298.00			82241449
F 0 MAY									82269598
F 0 JUN									82304155
F 0 SEP									82319898
F 0 DEC									82319906
F 0 MAR									82319914
F 0 JUN									82319922