Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

    Dayanak Varlık :
    Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    O_YKBNKE1220P3.00 12/20 Put 0.24 0,00 0.24 0.24 60,000 60,000 20:13
    O_EKGYOE0220P1.46 02/20 Put 0.06 500,00 0.06 0.06 18,000 18,000 21:46
    O_USDTRYKE0420P6000 04/20 Put 40.0 300,00 39.9 40.0 12,060 12,085 20:14
    O_THYAOE0220P13.00 02/20 Put 0.17 0,00 0.17 0.21 10,000 6,060 21:46
    O_EKGYOE0520C1.50 05/20 Call 0.14 0,00 0.14 0.14 10,000 10,000 20:13
    O_GARANE0620P7.00 06/20 Put 0.16 0,00 0.16 0.18 10,000 18,000 19:02
    O_KRDMDE0220P2.80 02/20 Put 0.03 0,00 0.03 0.03 10,000 10,000 21:46
    O_YKBNKE0620P2.00 06/20 Put 0.14 -6,67 0.14 0.14 10,000 10,000 20:13
    O_THYAOE0420C13.40 04/20 Call 0.51 0,00 0.51 0.51 10,000 10,000 20:13
    O_KRDMDE0420C2.80 04/20 Call 0.04 0,00 0.04 0.07 9,000 1,000 20:13
    O_EKGYOE0220P1.42 02/20 Put 0.01 0,00 0.01 0.01 7,000 7,000 20:40
    O_YKBNKE0520C2.15 05/20 Call 0.17 0,00 0.16 0.17 5,000 5,000 20:13
    O_PETKME0420C3.90 04/20 Call 0.04 300,00 0.03 0.04 5,000 5,000 20:13
    O_EKGYOE0220P1.68 02/20 Put 0.03 0,00 0.02 0.04 4,700 2,350 21:46
    O_TCELLE0520P13.20 05/20 Put 1.00 0,00 1.00 1.00 4,000 4,000 20:13
    O_PETKME0420P4.30 04/20 Put 0.28 0,00 0.28 0.28 4,000 10,000 20:13
    O_USDTRYKE0420C6450 04/20 Call 87.5 0,00 87.5 106.5 3,520 7,020 20:14
    O_EKGYOE0520C1.15 05/20 Call 0.13 0,00 0.13 0.13 3,000 3,000 20:13
    O_PETKME0420C4.10 04/20 Call 0.22 0,00 0.21 0.22 3,000 3,000 20:13
    O_EKGYOE0420C1.62 04/20 Call 0.01 0,00 0.01 0.01 3,000 10,000 20:13
    O_YKBNKE0420C3.10 04/20 Call 0.24 0,00 0.24 0.24 2,500 5,800 20:13
    O_GARANE0220P12.00 02/20 Put 0.15 0,00 0.15 0.25 2,310 1,695 21:46
    O_EKGYOE0420C1.50 04/20 Call 0.12 0,00 0.12 0.12 2,000 2,000 20:13
    O_USDTRYKE0520P7000 05/20 Put 0.1 0,00 0.1 0.1 2,000 2,000 19:02
    O_YKBNKE0620C1.90 06/20 Call 0.24 0,00 0.24 0.24 2,000 2,000 20:13
    O_YKBNKE0420C2.50 04/20 Call 0.11 0,00 0.11 0.11 2,000 2,000 19:02
    O_TCELLE0420C17.00 04/20 Call 0.20 0,00 0.20 0.20 2,000 7,000 20:13
    O_AKBNKE0420P8.20 04/20 Put 2.14 0,00 2.14 2.14 2,000 2,000 19:02
    O_AKBNKE0220P8.20 02/20 Put 0.08 0,00 0.08 0.08 2,000 2,000 20:40
    O_TCELLE0420P12.00 04/20 Put 0.15 0,00 0.15 0.15 2,000 2,000 20:13
    O_THYAOE0520P12.00 05/20 Put 0.78 0,00 0.78 0.79 2,000 2,000 20:13
    O_THYAOE0420P12.20 04/20 Put 0.15 0,00 0.15 0.19 2,000 1,000 20:13
    O_THYAOE0220C15.00 02/20 Call 0.22 0,00 0.22 0.26 2,000 1,000 21:46
    O_GARANE0220P11.20 02/20 Put 0.07 0,00 0.07 0.10 2,000 1,000 21:46
    O_GARANE0220P11.60 02/20 Put 0.18 0,00 0.18 0.21 2,000 1,000 21:46
    O_THYAOE0420P14.40 04/20 Put 0.48 0,00 0.48 0.48 2,000 2,000 20:13
    O_THYAOE0420P13.60 04/20 Put 5.80 0,00 5.80 5.80 2,000 2,000 20:13
    O_HALKBE0420P7.00 04/20 Put 1.97 0,00 1.91 1.97 2,000 2,000 20:13
    O_PETKME0420P4.00 04/20 Put 0.95 0,00 0.95 0.95 1,700 300 20:13
    O_AKBNKE0220P8.40 02/20 Put 0.09 0,00 0.09 0.14 1,560 780 21:46
    O_YKBNKE0420C2.80 04/20 Call 0.04 0,00 0.04 0.05 1,500 2,000 20:13
    O_EKGYOE0420C1.25 04/20 Call 0.06 0,00 0.05 0.06 1,500 1,500 20:13
    O_YKBNKE0420C3.05 04/20 Call 0.23 0,00 0.22 0.23 1,400 1,400 20:13
    O_XU030E0620C146.000 06/20 Call 0.85 0,00 0.74 1.16 1,015 1,001 20:14
    O_EKGYOE0520C1.20 05/20 Call 0.09 0,00 0.08 0.09 1,000 1,000 20:13
    O_EREGLE0420P9.00 04/20 Put 0.17 0,00 0.17 0.17 1,000 1,000 20:13
    O_ARCLKE0520P18.20 05/20 Put 5.80 0,00 4.98 5.80 1,000 1,000 19:02
    O_ARCLKE0420P19.80 04/20 Put 4.81 0,00 4.81 4.81 1,000 1,000 19:02
    O_AKBNKE0420P8.00 04/20 Put 1.91 0,00 1.91 1.91 1,000 1,000 19:02
    O_GARANE0220P10.80 02/20 Put 0.02 0,00 0.02 0.03 1,000 950 21:46
    O_GARANE0420P11.40 04/20 Put 3.26 0,00 3.17 3.26 1,000 1,000 20:13
    O_GARANE0220P11.00 02/20 Put 0.11 0,00 0.11 0.16 1,000 1,000 21:46
    O_ARCLKE0420P20.60 04/20 Put 7.36 0,00 7.36 7.36 1,000 1,000 19:02
    O_XU030E0420C124.000 04/20 Call 0.26 -23,53 0.26 0.35 1,000 1,080 20:14
    O_GARANE0420P9.10 04/20 Put 0.31 0,00 0.31 0.31 1,000 1,000 20:13
    O_YKBNKE0220C3.20 02/20 Call 0.07 0,00 0.07 0.07 1,000 1,000 21:46
    O_SAHOLE0420P8.60 04/20 Put 0.25 0,00 0.25 0.30 1,000 500 20:13
    O_YKBNKE0420C1.85 04/20 Call 0.42 0,00 0.42 0.42 1,000 1,000 19:02
    O_SISEE0420C5.20 04/20 Call 0.36 0,00 0.36 0.36 1,000 1,000 20:13
    O_GARANE0420C7.60 04/20 Call 0.47 4600,00 0.47 0.47 1,000 1,000 19:02
    O_KCHOLE0420P19.40 04/20 Put 4.67 0,00 4.67 4.67 1,000 1,000 19:02
    O_GARANE0420P12.00 04/20 Put 3.95 0,00 3.95 3.95 1,000 1,000 20:13
    O_TCELLE0420P14.00 04/20 Put 1.11 0,00 1.11 1.12 900 900 20:13
    O_HALKBE0220C7.60 02/20 Call 0.05 0,00 0.05 0.05 870 870 21:46
    O_PETKME0420C4.05 04/20 Call 0.31 0,00 0.31 0.31 750 750 20:13
    O_ISCTRE0220P7.00 02/20 Put 1.16 30,34 1.16 1.16 725 725 21:46
    O_THYAOE0220P12.40 02/20 Put 0.14 0,00 0.14 0.18 700 350 21:46
    O_EREGLE0220C9.60 02/20 Call 0.18 0,00 0.18 0.18 500 500 21:46
    O_ARCLKE0420P21.00 04/20 Put 7.73 0,00 7.73 7.73 500 500 20:13
    O_TCELLE0520P13.80 05/20 Put 0.48 0,00 0.48 0.48 500 500 20:13
    O_KCHOLE0520P17.80 05/20 Put 0.78 0,00 0.78 0.78 500 500 20:13
    O_GARANE0420P7.80 04/20 Put 0.11 0,00 0.11 0.11 500 500 20:13
    O_GARANE0520C11.00 05/20 Call 0.08 300,00 0.08 0.08 500 500 20:13
    O_PETKME0520C3.60 05/20 Call 0.22 0,00 0.21 0.22 500 500 19:02
    O_YKBNKE0620C2.00 06/20 Call 0.23 0,00 0.23 0.23 500 500 20:13
    O_XU030E0620C144.000 06/20 Call 0.98 0,00 0.94 1.38 500 504 20:14
    O_USDTRYKE0420C6250 04/20 Call 332.0 0,00 332.0 332.0 500 500 20:14
    O_XU030E0620P142.000 06/20 Put 18.14 0,00 15.70 18.18 460 462 20:14
    O_AKBNKE0520P4.70 05/20 Put 1.00 0,00 1.00 1.00 450 1,370 19:02
    O_XU030E0420P152.000 04/20 Put 8.16 0,00 7.90 8.16 450 278 20:14
    O_XU030E0420P144.000 04/20 Put 31.20 0,00 31.20 31.20 450 502 20:14
    O_USDTRYKE0420C6950 04/20 Call 67.0 0,00 67.0 67.0 400 601 20:14
    O_THYAOE0520P11.60 05/20 Put 0.50 0,00 0.50 0.50 400 400 20:13
    O_THYAOE0420P12.80 04/20 Put 0.40 -90,76 0.40 0.40 400 400 19:02
    O_AKBNKE0420C7.40 04/20 Call 0.29 0,00 0.29 0.30 400 400 19:02
    O_PGSUSE0520C26.00 05/20 Call 0.30 2900,00 0.30 0.30 400 600 19:02
    O_THYAOE0420C14.60 04/20 Call 0.79 0,00 0.79 0.79 400 400 20:13
    O_YKBNKE0520C2.34 05/20 Call 0.29 0,00 0.28 0.29 350 1,750 20:13
    O_YKBNKE0520C2.38 05/20 Call 0.20 0,00 0.19 0.20 350 2,850 20:13
    O_USDTRYKE0420P6100 04/20 Put 11.0 0,00 11.0 11.0 300 500 20:14
    O_XU030E0620C150.000 06/20 Call 1.24 0,00 1.24 1.46 275 388 20:14
    O_XU030E0420P142.000 04/20 Put 28.40 0,00 25.50 29.07 257 363 20:14
    O_GARANE0220P11.80 02/20 Put 1.10 0,00 1.05 1.10 240 120 21:46
    O_GARANE0220C9.90 02/20 Call 1.86 0,00 0.18 3.87 229 0 20:40
    O_HALKBE0620C5.00 06/20 Call 0.65 0,00 0.64 0.65 225 225 20:13
    O_EREGLE0220C8.20 02/20 Call 0.88 0,00 0.17 3.82 221 0 20:40
    O_XU030E0620P144.000 06/20 Put 13.86 0,00 12.84 14.02 213 140 20:14
    O_TUPRSE0420P112.00 04/20 Put 46.17 0,00 44.16 46.17 200 100 20:13
    O_USDTRYKE0420C6700 04/20 Call 45.0 0,00 40.0 45.0 200 1,176 20:14
    O_ARCLKE0220P19.60 02/20 Put 0.85 0,00 0.85 0.85 200 600 21:46
    O_PGSUSE0520P55.00 05/20 Put 4.88 0,00 4.84 4.88 200 200 20:13
    O_THYAOE0520C11.00 05/20 Call 0.49 0,00 0.49 0.49 200 200 20:13
    O_PGSUSE0420P64.00 04/20 Put 37.27 0,00 37.27 37.27 200 200 20:13
    O_USDTRYKE0420C6150 04/20 Call 791.0 0,00 791.0 791.0 200 100 20:14
    O_XU030E0420P126.000 04/20 Put 13.48 -50,07 9.89 13.92 191 714 20:14
    O_KCHOLE0220C19.20 02/20 Call 1.20 0,00 0.15 4.72 187 0 20:40
    O_XU030E0620C148.000 06/20 Call 1.40 0,00 1.40 1.74 187 201 20:14
    O_XU030E0420P154.000 04/20 Put 10.46 0,00 10.15 10.58 177 176 20:14
    O_XU030E0220P138.000 02/20 Put 4.47 0,00 3.45 4.75 175 944 21:47
    O_XU030E0620P140.000 06/20 Put 16.37 0,00 14.16 16.40 174 174 20:14
    O_ARCLKE0520C18.60 05/20 Call 1.57 0,00 0.17 4.42 171 0 19:02
    O_XU030E0620C130.000 06/20 Call 1.55 0,00 1.55 2.26 160 154 20:14
    O_XU030E0620C134.000 06/20 Call 0.92 0,00 0.92 1.74 159 159 20:14
    O_XU030E0420P134.000 04/20 Put 28.60 0,00 28.60 28.60 150 1,466 20:14
    O_PGSUSE0220C74.00 02/20 Call 3.69 0,00 3.69 3.69 150 150 20:40
    O_XU030E0620C142.000 06/20 Call 1.40 0,00 1.35 1.66 150 151 20:14
    O_THYAOE0220C13.40 02/20 Call 0.73 0,00 0.73 0.73 150 500 21:46
    O_TUPRSE0520C98.00 05/20 Call 7.04 0,00 7.04 7.04 140 140 20:13
    O_THYAOE0420C9.60 04/20 Call 0.11 0,00 0.11 0.22 140 140 20:13
    O_XU030E0420P138.000 04/20 Put 34.60 0,00 34.60 34.70 140 593 20:14
    O_XU030E0620C136.000 06/20 Call 0.92 0,00 0.92 1.06 133 126 20:14
    O_XU030E0420P146.000 04/20 Put 40.40 5,76 40.40 41.15 126 325 20:14
    O_EREGLE0420C8.20 04/20 Call 0.03 0,00 0.03 0.03 120 120 20:13
    O_ARCLKE0620C18.50 06/20 Call 2.35 0,00 2.35 2.40 120 200 19:02
    O_XU030E0420C142.000 04/20 Call 0.60 0,00 0.54 0.60 105 370 20:14
    O_XU030E0420C148.000 04/20 Call 0.54 0,00 0.42 0.54 105 836 20:14
    O_XU030E0620C116.000 06/20 Call 5.84 0,00 5.00 5.84 103 391 20:14
    O_PETKME0520C3.30 05/20 Call 0.13 0,00 0.13 0.13 100 100 20:13
    O_XU030E0620C118.000 06/20 Call 4.40 0,00 4.40 4.40 100 170 20:14
    O_USDTRYKE0220P6050 02/20 Put 7.9 0,00 7.9 7.9 100 712 21:47
    O_USDTRYKE0420C6900 04/20 Call 79.0 0,00 79.0 79.0 100 355 20:14
    O_PGSUSE0420P68.00 04/20 Put 4.00 0,00 4.00 4.00 100 100 20:13
    O_PGSUSE0420P70.00 04/20 Put 4.07 0,00 4.07 4.07 100 200 20:13
    O_AKBNKE0520C7.00 05/20 Call 0.38 0,00 0.38 0.38 100 100 20:13
    O_TUPRSE0520P102.00 05/20 Put 3.64 0,00 3.64 3.64 100 100 20:13
    O_USDTRYKE0420C6500 04/20 Call 387.0 0,00 387.0 387.0 100 4,810 20:14
    O_USDTRYKE0420C6800 04/20 Call 99.9 0,00 99.9 99.9 100 450 20:14
    O_TUPRSE0620C86.00 06/20 Call 12.00 0,00 12.00 12.00 100 100 20:13
    O_XU030E0620C160.000 06/20 Call 1.63 0,00 1.63 1.63 100 100 20:14
    O_HALKBE0420C6.10 04/20 Call 0.54 0,00 0.54 0.54 100 100 20:13
    O_XU030E0620C138.000 06/20 Call 1.50 0,00 1.40 1.90 94 94 20:14
    O_XU030E0420P122.000 04/20 Put 5.78 0,00 4.74 5.92 92 264 20:14
    O_USDTRYKE0420C6400 04/20 Call 375.0 0,00 360.0 375.0 91 12,389 20:14
    O_SISEE0420C4.40 04/20 Call 0.05 0,00 0.05 0.05 90 90 20:13
    O_XU030E0420P140.000 04/20 Put 38.30 0,00 38.30 38.30 80 342 20:14
    O_XU030E0420P148.000 04/20 Put 26.75 0,00 26.75 26.75 75 7 20:14
    O_USDTRYKE0420P6400 04/20 Put 61.6 0,00 60.0 61.6 60 160 20:14
    O_XU030E0420P106.000 04/20 Put 2.92 0,00 2.92 3.70 60 140 20:14
    O_XU030E0420P104.000 04/20 Put 2.26 0,00 2.26 3.04 55 140 20:14
    O_XU030E0420P124.000 04/20 Put 12.24 0,00 8.58 12.58 52 161 20:14
    O_YKBNKE0520P1.95 05/20 Put 0.05 0,00 0.05 0.05 50 50 20:13
    O_YKBNKE0520P2.00 05/20 Put 0.05 0,00 0.05 0.05 50 50 20:13
    O_AKBNKE0520P5.00 05/20 Put 0.08 0,00 0.08 0.08 50 50 20:13
    O_YKBNKE0420P2.00 04/20 Put 0.05 0,00 0.05 0.06 50 50 20:13
    O_AKBNKE0520P5.40 05/20 Put 0.15 0,00 0.15 0.15 50 50 20:13
    O_YKBNKE0520P2.05 05/20 Put 0.07 0,00 0.07 0.07 50 50 20:13
    O_YKBNKE0520P2.18 05/20 Put 0.06 0,00 0.06 0.06 50 50 20:13
    O_YKBNKE0520P2.30 05/20 Put 0.07 0,00 0.07 0.07 50 50 20:13
    O_YKBNKE0520P1.90 05/20 Put 0.07 0,00 0.07 0.07 50 50 20:13
    O_YKBNKE0420P2.60 04/20 Put 0.04 0,00 0.04 0.04 50 50 20:13
    O_USDTRYKE0420C6350 04/20 Call 399.0 0,00 399.0 399.0 50 438 20:14
    O_USDTRYKE0420C6550 04/20 Call 150.7 0,00 150.7 150.7 50 5,301 20:14
    O_USDTRYKE0420C6750 04/20 Call 125.0 -19,30 125.0 125.0 50 850 20:14
    O_YKBNKE0520P2.35 05/20 Put 0.08 0,00 0.08 0.09 50 50 20:13
    O_YKBNKE0420P2.30 04/20 Put 0.06 0,00 0.06 0.06 50 50 20:13
    O_YKBNKE0520P2.10 05/20 Put 0.07 0,00 0.07 0.07 50 100 20:13
    O_YKBNKE0420P2.05 04/20 Put 0.05 0,00 0.05 0.05 50 50 20:13
    O_YKBNKE0520P2.15 05/20 Put 0.07 0,00 0.07 0.07 50 50 20:13
    O_YKBNKE0520P2.25 05/20 Put 0.09 0,00 0.09 0.09 50 50 20:13
    O_EKGYOE0520C1.05 05/20 Call 0.10 0,00 0.10 0.10 50 38,380 19:02
    O_VAKBNE0420P5.60 04/20 Put 0.06 0,00 0.06 0.06 50 50 20:13
    O_KCHOLE0420P10.50 04/20 Put 0.06 0,00 0.06 0.06 50 50 19:02
    O_YKBNKE0420P2.50 04/20 Put 0.04 0,00 0.04 0.04 50 50 20:13
    O_XU030E0620P132.000 06/20 Put 18.25 0,00 15.74 18.54 48 73 20:14
    O_XU030E0420C138.000 04/20 Call 0.40 0,00 0.40 0.68 46 429 20:14
    O_XU030E0420P116.000 04/20 Put 10.00 0,00 9.42 10.00 45 92 20:14
    O_XU030E0420C160.000 04/20 Call 0.98 0,00 0.35 0.98 43 661 20:14
    O_XU030E0420C146.000 04/20 Call 0.01 0,00 0.01 0.01 40 422 20:14
    O_USDTRYKE0220C6300 02/20 Call 10.0 0,00 10.0 10.0 40 554 21:47
    O_XU030E0420P108.000 04/20 Put 2.76 -27,75 2.76 2.78 37 139 20:14
    O_XU030E0220P146.000 02/20 Put 6.00 0,00 6.00 7.00 36 1,211 21:47
    O_XU030E0420C140.000 04/20 Call 0.40 0,00 0.40 0.40 33 357 20:14
    O_XU030E0220P134.000 02/20 Put 7.85 338,55 7.00 7.85 32 1,306 21:47
    O_TUPRSE0420C114.00 04/20 Call 7.80 0,00 7.80 7.80 32 32 20:13
    O_TUPRSE0420P70.00 04/20 Put 7.40 0,00 7.40 7.40 30 30 20:13
    O_TUPRSE0420P105.00 04/20 Put 31.85 0,00 31.85 31.85 30 30 20:13
    O_XU030E0420P128.000 04/20 Put 10.99 0,00 10.99 10.99 30 502 20:14
    O_XU030E0620C132.000 06/20 Call 0.94 0,00 0.94 1.08 30 184 20:14
    O_XU030E0420C114.000 04/20 Call 2.50 0,00 1.97 2.50 27 110 20:14
    O_XU030E0420C156.000 04/20 Call 0.78 0,00 0.78 1.05 27 622 20:14
    O_XU030E0420C108.000 04/20 Call 5.34 0,00 5.30 5.34 25 151 20:14
    O_XU030E0420P132.000 04/20 Put 28.00 0,00 28.00 28.00 25 1,098 20:14
    O_XU030E0620C120.000 06/20 Call 3.70 0,00 3.70 3.72 24 645 20:14
    O_XU030E0620P130.000 06/20 Put 14.39 0,00 14.29 14.39 24 75 20:14
    O_XU030E0420P112.000 04/20 Put 9.88 -2,85 9.88 10.00 24 371 20:14
    O_USDTRYKE0420P6250 04/20 Put 22.0 0,00 22.0 22.0 21 521 20:14
    O_USDTRYKE0420P6300 04/20 Put 29.0 0,00 29.0 29.0 20 70 20:14
    O_XU030E0620C106.000 06/20 Call 9.08 0,00 9.08 9.09 20 20 19:02
    O_XU030E0420C136.000 04/20 Call 0.72 0,00 0.72 0.72 20 408 20:14
    O_XU030E0220P140.000 02/20 Put 16.00 110,25 16.00 16.00 20 2,118 21:47
    O_XU030E0620P116.000 06/20 Put 6.02 0,00 6.02 6.26 20 10 20:14
    O_GARANE0420P11.80 04/20 Put 4.40 0,00 4.40 4.40 20 1,000 20:13
    O_XU030E0620C114.000 06/20 Call 5.21 0,00 4.90 5.56 16 62 20:14
    O_XU030E0420P96.000 04/20 Put 2.01 0,00 2.00 2.01 16 48 20:14
    O_XU030E0420C154.000 04/20 Call 0.50 0,00 0.50 0.50 15 654 20:14
    O_XU030E0420C158.000 04/20 Call 0.82 0,00 0.82 0.82 15 677 20:14
    O_USDTRYKE0420P6200 04/20 Put