פורטל פיננסי > אופציות מעוף

אופציות מעוף

הנתונים מוצגים בהשהיה של כ-20 דקות

מדד גלום = 1550.90

יחס פוט/קול = 1.13

שם נייר	שער	שינוי %	שעה	מחזור	מחזור בכסף (באלפי ש"ח)	פוזיציות פתוחות	% שינוי פוזיציות	עסקאות	מס' נייר
C 1 MAR						134.00			82591512
C 1160 MAR						18.00			82591686
P 1160 MAR						405.00			82592262
C 1180 MAR						4.00			82591678
P 1180 MAR						187.00			82592254
C 1200 MAR									82591660
P 1200 MAR						203.00			82592247
C 1220 MAR									82591652
P 1220 MAR						289.00			82592239
C 1230 MAR									82618364
P 1230 MAR						27.00			82618976
C 1240 MAR									82591645
P 1240 MAR						91.00			82592221
C 1250 MAR									82618356
P 1250 MAR						153.00			82618968
C 1260 MAR									82591637
P 1260 MAR						287.00			82592213
C 1270 MAR									82618349
P 1270 MAR	2.00	-33.33	17:31	1.00		274.00		1	82618950
C 1280 MAR									82591629
P 1280 MAR						117.00			82592205
C 1290 MAR									82618331
P 1290 MAR						172.00			82618943
C 1300 MAR						4.00			82591611
P 1300 MAR						633.00			82592197
C 1310 MAR									82618323
P 1310 MAR						114.00			82618935
C 1320 MAR									82591603
P 1320 MAR	2.00		09:42	10.00	0.02	388.00	-2.30	2	82592189
C 1330 MAR									82618315
P 1330 MAR	2.00		09:45	8.00	0.02	333.00		1	82618927
C 1340 MAR						2.00			82591595
P 1340 MAR	2.00	-60.00	10:57	17.00	0.05	1,530.00		3	82592171
C 1350 MAR						2.00			82618307
P 1350 MAR	3.00	-25.00	17:22	16.00	0.05	710.00	-0.10	6	82618919
C 1360 MAR									82591587
P 1360 MAR	3.00	-25.00	17:33	8.00	0.02	825.00		2	82592163
C 1370 MAR									82618299
P 1370 MAR	3.00	-40.00	15:04	11.00	0.03	1,207.00		11	82618901
C 1380 MAR						1.00			82591579
P 1380 MAR	3.00	-40.00	15:03	23.00	0.08	918.00	3.80	10	82592155
C 1390 MAR									82618281
P 1390 MAR	4.00	-42.86	17:13	8.00	0.04	1,261.00	0.60	3	82618893
C 1400 MAR						12.00			82591561
P 1400 MAR	4.00	-50.00	17:34	86.00	0.40	1,969.00	0.70	29	82592148
C 1410 MAR	14,110.00	-3.24	17:30	2.00	28.11	105.00	1.00	2	82618273
P 1410 MAR	6.00	-40.00	17:30	54.00	0.40	1,492.00	-0.20	30	82618885
C 1420 MAR	13,110.00	-16.11	17:30	1.00	13.11	37.00		1	82591553
P 1420 MAR	8.00	-38.46	17:33	140.00	1.14	1,737.00	1.60	47	82592130
C 1430 MAR						20.00			82618265
P 1430 MAR	11.00	-35.29	17:26	219.00	2.83	1,246.00	3.70	82	82618877
C 1440 MAR	10,920.00	3.72	15:33	6.00	65.52	15.00		1	82591546
P 1440 MAR	17.00	-29.17	17:35	437.00	8.04	1,243.00	-4.80	147	82592122
C 1450 MAR	9,970.00	-1.29	13:31	20.00	198.70	79.00		9	82618257
P 1450 MAR	22.00	-24.14	17:34	473.00	12.53	1,904.00	0.70	175	82618869
C 1460 MAR	9,120.00	-4.80	14:17	1.00	9.12	45.00		1	82591694
P 1460 MAR	34.00	-20.93	17:32	523.00	19.90	2,685.00	2.60	256	82592270
C 1470 MAR	8,580.00	-2.17	11:08	7.00	59.87	39.00		3	82618240
P 1470 MAR	46.00	-22.03	17:34	956.00	51.77	2,102.00	-3.00	470	82618851
C 1480 MAR	7,000.00	-11.97	13:12	11.00	78.48	141.00	1.40	5	82591702
P 1480 MAR	72.00	-11.11	17:34	1,149.00	90.86	2,648.00	-3.50	546	82592288
C 1490 MAR	6,600.00	-5.27	11:01	11.00	72.60	58.00	5.50	5	82618232
P 1490 MAR	100.00	-9.09	17:34	2,426.00	274.30	3,991.00	4.60	892	82618844
C 1500 MAR	5,280.00	-11.97	16:25	29.00	159.26	153.00	-0.60	6	82591710
P 1500 MAR	150.00		17:35	3,800.00	627.90	5,360.00	-2.00	1,288	82592296
C 1510 MAR	4,350.00	-14.45	16:28	55.00	233.23	186.00	-0.50	43	82618224
P 1510 MAR	230.00	9.00	17:34	2,961.00	725.27	4,959.00	4.90	1,352	82618836
C 1520 MAR	3,430.00	-11.23	17:34	153.00	523.52	576.00	0.30	120	82591728
P 1520 MAR	350.00	9.38	17:34	4,579.00	1,654.90	4,049.00	1.70	1,848	82592304
C 1530 MAR	2,630.00	-9.90	17:31	550.00	1,469.62	1,001.00	2.00	403	82618372
P 1530 MAR	510.00	14.35	17:34	3,515.00	1,880.47	5,250.00	2.80	1,929	82618984
C 1540 MAR	1,850.00	-25.43	17:34	2,081.00	4,011.00	2,276.00	8.60	1,442	82591736
P 1540 MAR	750.00	15.92	17:34	4,745.00	3,775.49	5,742.00	-0.10	2,746	82592312
C 1550 MAR	1,210.00	-34.88	17:35	8,918.00	11,330.90	3,205.00	16.70	3,403	82618380
P 1550 MAR	1,110.00	18.59	17:34	9,686.00	11,147.27	3,958.00	16.70	3,878	82618992
C 1560 MAR	720.00	-42.17	17:34	5,378.00	4,471.55	6,504.00	21.30	3,088	82591744
P 1560 MAR	1,610.00	21.42	17:34	4,131.00	6,646.28	6,169.00	12.80	2,656	82592320
C 1570 MAR	400.00	-48.45	17:34	4,764.00	2,262.98	18,606.00	1.70	2,294	82618398
P 1570 MAR	2,290.00	24.25	17:34	2,331.00	5,269.75	18,971.00	2.10	1,693	82619008
C 1580 MAR	200.00	-55.06	17:34	4,589.00	1,164.95	6,564.00	9.20	2,129	82591751
P 1580 MAR	3,090.00	20.66	17:31	703.00	2,127.10	4,835.00	7.10	531	82592338
C 1590 MAR	110.00	-50.89	17:35	3,671.00	462.45	5,390.00	13.80	1,541	82618406
P 1590 MAR	4,040.00	3.72	17:18	186.00	738.52	2,807.00	2.30	156	82619016
C 1600 MAR	56.00	-47.66	17:33	3,075.00	178.46	5,867.00	-0.90	1,037	82591769
P 1600 MAR	5,120.00	6.38	16:45	110.00	502.04	1,654.00	2.10	48	82592346
C 1610 MAR	30.00	-45.45	17:34	2,158.00	61.65	3,863.00	7.20	618	82618414
P 1610 MAR	5,930.00	15.19	17:34	16.00	89.25	1,029.00	-0.70	8	82619024
C 1620 MAR	17.00	-32.00	17:34	1,062.00	17.84	3,471.00	0.90	339	82591777
P 1620 MAR	6,930.00	9.98	17:34	9.00	60.32	467.00	1.10	9	82592353
C 1630 MAR	9.00	-47.06	17:34	806.00	8.58	2,188.00	3.20	238	82618422
P 1630 MAR	7,870.00	10.22	17:31	3.00	22.33	175.00	-0.60	3	82619032
C 1640 MAR	7.00	-41.67	17:33	444.00	3.31	2,687.00	4.00	119	82591785
P 1640 MAR	8,390.00	9.10	10:45	4.00	34.19	118.00		4	82592361
C 1650 MAR	5.00	-44.44	17:14	109.00	0.54	1,726.00	5.20	41	82618430
P 1650 MAR	9,500.00	1.93	11:11	1.00	9.50	33.00		1	82619040
C 1660 MAR	4.00	-50.00	17:05	109.00	0.40	1,506.00	-3.50	26	82591793
P 1660 MAR	10,600.00	0.28	10:22	37.00	383.10	39.00		3	82592379
C 1670 MAR	4.00	-60.00	17:33	147.00	0.34	1,241.00	0.80	36	82618448
P 1670 MAR						72.00			82619057
C 1680 MAR	3.00	-57.14	17:15	112.00	0.18	1,065.00	1.60	15	82591801
P 1680 MAR	12,480.00	0.93	10:48	16.00	201.40	85.00	-5.60	11	82592387
C 1690 MAR	2.00	-60.00	17:14	53.00	0.06	510.00		9	82618455
P 1690 MAR	13,840.00	1.62	11:36	1.00	13.84	14.00	7.70	1	82619065
C 1700 MAR	2.00	-60.00	16:11	42.00	0.04	641.00		12	82591819
P 1700 MAR						91.00			82592395
C 1710 MAR						283.00			82618463
P 1710 MAR									82619073
C 1720 MAR						140.00			82591827
P 1720 MAR									82592403
C 1730 MAR						255.00			82618471
P 1730 MAR									82619081
C 1740 MAR	1.00	-83.33	09:43	9.00	0.01	123.00		2	82608134
P 1740 MAR						19.00			82608159
C 1750 MAR						19.00			82618489
P 1750 MAR									82619099
C 1760 MAR						40.00			82609256
P 1760 MAR									82609272
C 1770 MAR						70.00			82618497
P 1770 MAR									82619107
C 1780 MAR						81.00			82611757
P 1780 MAR									82611765
C 1790 MAR						19.00			82618505
P 1790 MAR									82619115
C 1800 MAR						4.00			82614215
P 1800 MAR	25,000.00	3.31	13:00	1.00	25.00	11.00		1	82614223
C 1810 MAR						24.00			82618513
P 1810 MAR						1.00			82619123
C 1820 MAR						9.00			82616111
P 1820 MAR									82616137
C 1830 MAR						65.00			82634254
P 1830 MAR									82634262
C 1840 MAR						32.00			82634676
P 1840 MAR									82634692
C 1850 MAR						39.00			82636465
P 1850 MAR									82636481
C 1860 MAR						88.00			82638610
P 1860 MAR						1.00			82638636
C 1870 MAR						15.00			82640103
P 1870 MAR									82640129
C 1880 MAR						17.00			82643255
P 1880 MAR									82643271
C 1890 MAR						55.00			82645508
P 1890 MAR									82646142
C 1900 MAR						12.00			82662388
P 1900 MAR									82662412
C 1 APR						2.00	-33.30		82617879
C 1220 APR									82618067
P 1220 APR						295.00			82618679
C 1240 APR									82618059
P 1240 APR						47.00			82618661
C 1250 APR									82667890
P 1250 APR									82667916
C 1260 APR									82618042
P 1260 APR						15.00			82618653
C 1270 APR									82645664
P 1270 APR									82646308
C 1280 APR									82618034
P 1280 APR	19.00		15:00	2.00	0.04	58.00	11.50	2	82618646
C 1290 APR									82645656
P 1290 APR									82646290
C 1300 APR									82618026
P 1300 APR						126.00			82618638
C 1310 APR									82645649
P 1310 APR									82646282
C 1320 APR									82618018
P 1320 APR	26.00	-31.58	17:34	35.00	0.91	34.00	88.90	6	82618620
C 1330 APR									82645631
P 1330 APR	30.00	-63.86	17:21	9.00	0.30	38.00		7	82646274
C 1340 APR									82618000
P 1340 APR	36.00	-32.08	16:07	3.00	0.11	106.00	1.00	3	82618612
C 1350 APR									82645623
P 1350 APR	40.00	-37.50	17:12	44.00	1.88	24.00	4.30	18	82646266
C 1360 APR									82617994
P 1360 APR	54.00	-28.95	16:00	31.00	1.71	190.00	-0.50	12	82618604
C 1370 APR									82645615
P 1370 APR	66.00	-25.00	17:13	53.00	3.54	51.00	2.00	15	82646258
C 1380 APR						1.00			82617986
P 1380 APR	86.00	-18.87	17:30	116.00	10.47	175.00	10.10	43	82618596
C 1390 APR									82645607
P 1390 APR	105.00	-16.00	17:00	240.00	26.75	113.00	3.70	92	82646241
C 1400 APR						3.00			82617978
P 1400 APR	135.00	-4.26	17:12	216.00	28.72	527.00	26.70	87	82618588
C 1410 APR									82645599
P 1410 APR	160.00	-8.57	17:34	275.00	45.45	321.00	7.00	93	82646233
C 1420 APR						2.00			82617960
P 1420 APR	210.00	-3.67	17:12	218.00	44.37	225.00	19.00	84	82618570
C 1430 APR						1.00			82645581
P 1430 APR	250.00	-6.72	17:32	117.00	29.17	245.00	17.20	48	82646225
C 1440 APR									82617952
P 1440 APR	320.00	-2.44	17:12	128.00	40.56	470.00	6.80	51	82618562
C 1450 APR	10,500.00	-0.94	14:29	20.00	210.20	2.00		8	82645573
P 1450 APR	400.00	-5.88	17:32	235.00	92.20	441.00	-3.30	110	82646217
C 1460 APR						15.00			82617945
P 1460 APR	490.00	-0.81	17:28	456.00	218.37	403.00	4.70	184	82618554
C 1470 APR	8,800.00	-7.27	12:46	1.00	8.80	1.00		1	82645565
P 1470 APR	590.00	-1.50	17:34	149.00	88.53	354.00	9.30	85	82646209
C 1480 APR						4.00			82617937
P 1480 APR	740.00	-2.12	17:22	481.00	355.00	303.00	12.60	206	82618547
C 1490 APR						8.00			82645557
P 1490 APR	900.00	3.21	17:22	425.00	376.26	212.00	12.20	196	82646191
C 1500 APR	6,130.00	-4.52	13:03	2.00	12.53	54.00	3.80	2	82617929
P 1500 APR	1,080.00	9.76	17:33	579.00	624.80	993.00	-0.80	278	82618539
C 1510 APR	5,170.00	-17.58	14:59	1.00	5.17	34.00	9.70	1	82645540
P 1510 APR	1,310.00	13.62	17:30	247.00	327.32	301.00	38.10	150	82646183
C 1520 APR	4,800.00	1.27	17:06	14.00	68.00	69.00	97.10	10	82617911
P 1520 APR	1,560.00	2.77	17:35	434.00	681.10	383.00	17.80	219	82618521
C 1530 APR	4,040.00	-5.94	16:56	51.00	208.95	81.00	8.00	38	82645532
P 1530 APR	1,860.00	0.92	17:34	265.00	495.85	368.00	5.40	176	82646175
C 1540 APR	3,390.00	-13.59	17:24	183.00	616.22	186.00	3.90	139	82618075
P 1540 APR	2,200.00	1.06	17:33	322.00	716.99	357.00	1.10	231	82618687
C 1550 APR	2,780.00	-16.79	17:34	3,195.00	8,827.75	293.00	-1.00	192	82645524
P 1550 APR	2,600.00	10.26	17:33	3,360.00	8,934.91	433.00	4.60	259	82646167
C 1560 APR	2,270.00	-7.12	17:34	359.00	836.96	298.00	10.40	202	82618083
P 1560 APR	3,110.00	12.60	17:24	264.00	819.18	316.00	-1.30	160	82618695
C 1570 APR	1,820.00	-8.45	17:31	267.00	499.79	459.00	7.00	141	82645516
P 1570 APR	3,650.00	7.96	17:22	120.00	440.67	350.00	-4.10	92	82646159
C 1580 APR	1,390.00	-9.80	17:30	296.00	422.02	321.00	-1.20	163	82618091
P 1580 APR	4,380.00	16.30	14:54	27.00	115.01	205.00	3.00	20	82618703
C 1590 APR	1,040.00	-9.96	17:23	251.00	276.56	649.00	-0.90	161	82645672
P 1590 APR	4,680.00	9.99	10:46	1.00	4.68	126.00	-3.80	1	82646316
C 1600 APR	770.00	-21.03	17:33	447.00	351.93	858.00	10.00	204	82618109
P 1600 APR	5,570.00	7.03	12:03	1.00	5.57	165.00	3.80	1	82618711
C 1610 APR	550.00	-24.14	17:32	234.00	136.95	554.00	8.00	136	82645680
P 1610 APR						7.00	16.70		82646324
C 1620 APR	380.00	-17.93	17:15	395.00	148.38	754.00	-1.70	176	82618117
P 1620 APR	7,300.00	5.80	13:00	2.00	14.41	30.00	3.40	2	82618729
C 1630 APR	260.00	-19.25	17:26	557.00	148.05	661.00	8.50	198	82645698
P 1630 APR	7,950.00	11.97	10:28	1.00	7.95	3.00		1	82646332
C 1640 APR	170.00	-27.35	17:23	318.00	55.39	1,310.00	-1.40	152	82618125
P 1640 APR	8,750.00	-12.50	11:37	2.00	17.35	8.00		2	82618737
C 1650 APR	110.00	-30.38	17:23	294.00	32.62	889.00	0.60	101	82645706
P 1650 APR						8.00			82646340
C 1660 APR	70.00	-31.37	17:33	149.00	11.18	334.00	-33.20	68	82618133
P 1660 APR						11.00	37.50		82618745
C 1670 APR	50.00	-39.76	16:44	118.00	5.75	301.00	1.00	39	82645714
P 1670 APR						14.00			82646357
C 1680 APR	32.00	-38.46	17:34	47.00	1.46	383.00	29.00	37	82618141
P 1680 APR						33.00	560.00		82618752
C 1690 APR	22.00	-38.89	17:17	10.00	0.25	170.00	1.20	9	82645722
P 1690 APR						2.00			82646365
C 1700 APR	14.00	-48.15	17:02	84.00	1.33	329.00	-0.60	25	82618158
P 1700 APR						4.00			82618760
C 1710 APR	14.00	-30.00	14:11	3.00	0.04	21.00	5.00	3	82645730
P 1710 APR									82646373
C 1720 APR	11.00	-45.00	12:55	3.00	0.03	23.00	-4.20	2	82618166
P 1720 APR									82618778
C 1730 APR						14.00			82645748
P 1730 APR									82646381
C 1740 APR	7.00	-61.11	10:10	2.00	0.01	6.00		2	82618174
P 1740 APR									82618786
C 1750 APR	5.00	-61.54	10:08	1.00	0.01	7.00		1	82645755
P 1750 APR						1.00			82646399
C 1760 APR						6.00			82618182
P 1760 APR									82618794
C 1770 APR						18.00			82645763
P 1770 APR									82646407
C 1780 APR						56.00			82618190
P 1780 APR									82618802
C 1790 APR	3.00		14:35	2.00	0.01			1	82645771
P 1790 APR									82646415
C 1800 APR									82618208
P 1800 APR									82618810
C 1810 APR									82645789
P 1810 APR									82646423
C 1820 APR									82618216
P 1820 APR									82618828
C 1830 APR									82645797
P 1830 APR									82646431
C 1840 APR									82634684
P 1840 APR									82634700
C 1850 APR									82645805
P 1850 APR									82646449
C 1860 APR									82638628
P 1860 APR									82638644
C 1870 APR									82645813
P 1870 APR									82646456
C 1880 APR									82643263
P 1880 APR									82643289
C 1890 APR									82645821
P 1890 APR									82646464
C 1900 APR									82662396
P 1900 APR									82662420
C 1 MAY						3.00	50.00		82645151
C 1240 MAY									82667882
P 1240 MAY						113.00	59.20		82667908
C 1260 MAY									82661828
P 1260 MAY	42.00	-16.00	11:10	10.00	0.42	103.00	24.10	1	82661836
C 1280 MAY									82645342
P 1280 MAY						126.00			82645987
C 1300 MAY									82645334
P 1300 MAY	84.00	-35.38	16:28	30.00	2.63	129.00	0.80	10	82645979
C 1320 MAY									82645326
P 1320 MAY	105.00	-27.59	15:48	33.00	4.00	159.00		12	82645961
C 1340 MAY									82645318
P 1340 MAY	150.00	-50.82	15:26	11.00	1.65	105.00		3	82645953
C 1360 MAY									82645300
P 1360 MAY	220.00	-48.84	16:06	3.00	0.66	21.00		2	82645946
C 1380 MAY						2.00			82645292
P 1380 MAY	300.00	-18.92	16:34	46.00	14.45	60.00		9	82645938
C 1400 MAY									82645284
P 1400 MAY	450.00		14:38	29.00	12.61			8	82645920
C 1420 MAY						1.00			82645276
P 1420 MAY	600.00	8.11	16:09	40.00	23.49	39.00	39.30	19	82645912
C 1440 MAY						3.00			82645268
P 1440 MAY	840.00	8.39	17:27	94.00	78.62	66.00	11.90	24	82645904
C 1460 MAY						1.00			82645250
P 1460 MAY	1,100.00	7.53	16:21	11.00	12.29	108.00	2.90	9	82645896
C 1480 MAY						4.00			82645243
P 1480 MAY	1,500.00	15.56	14:38	72.00	105.21	47.00	27.00	19	82645888
C 1500 MAY						2.00			82645235
P 1500 MAY	1,970.00	15.75	15:06	35.00	67.86	398.00	279.00	7	82645870
C 1520 MAY						7.00			82645227
P 1520 MAY	2,650.00	17.78	14:56	6.00	15.11	21.00	10.50	5	82645862
C 1540 MAY	4,400.00	-8.77	17:12	4.00	17.60	26.00	8.30	1	82645219
P 1540 MAY	3,240.00	2.50	17:13	10.00	31.43	105.00	2,000.00	8	82645854
C 1560 MAY	3,340.00	-5.65	16:18	14.00	45.93	18.00	5.90	13	82645201
P 1560 MAY	4,150.00	3.75	16:23	2.00	8.30	6.00	20.00	2	82645847
C 1580 MAY	2,350.00	-15.41	17:28	29.00	68.79	22.00	22.20	21	82645193
P 1580 MAY	5,230.00	16.22	15:41	15.00	76.43	13.00	18.20	14	82645839
C 1600 MAY	1,610.00	-18.11	17:31	29.00	46.17	30.00	66.70	12	82645359
P 1600 MAY	6,480.00	-11.60	16:19	4.00	26.08	10.00		2	82645995
C 1620 MAY	980.00	-21.60	15:41	15.00	15.65	11.00		7	82645367
P 1620 MAY						5.00			82646001
C 1640 MAY	630.00	-27.00	17:08	40.00	25.30	115.00	4.50	19	82645375
P 1640 MAY	9,000.00		10:14	1.00	9.00			1	82646019
C 1660 MAY	370.00	-29.92	15:17	27.00	9.89	43.00		13	82645383
P 1660 MAY	11,300.00	5.07	14:38	6.00	66.07	6.00		5	82646027
C 1680 MAY	220.00	-61.94	17:24	13.00	2.69	32.00		10	82645391
P 1680 MAY	12,520.00	-0.63	10:47	16.00	202.30	9.00		6	82646035
C 1700 MAY						2.00			82645409
P 1700 MAY						1.00			82646043
C 1720 MAY						20.00			82645417
P 1720 MAY									82646050
C 1740 MAY						35.00			82645425
P 1740 MAY									82646068
C 1760 MAY									82645433
P 1760 MAY									82646076
C 1780 MAY						1.00			82645441
P 1780 MAY									82646084
C 1800 MAY									82645458
P 1800 MAY									82646092
C 1820 MAY									82645466
P 1820 MAY									82646100
C 1840 MAY									82645474
P 1840 MAY									82646118
C 1860 MAY									82645482
P 1860 MAY									82646126
C 1880 MAY									82645490
P 1880 MAY									82646134
C 1900 MAY									82662404
P 1900 MAY									82662438
F 0 MAR									82319914
F 0 APR									82617887
F 0 MAY									82645169
F 0 JUN									82319922
F 0 SEP									82418229
F 0 DEC									82510504
F 0 MAR									82606682