Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

    Dayanak Varlık :
    Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    O_EKGYOE0819C1.36 08/19 Call 0.00 0,00 0.00 0.00 100,000 100,000 16:00
    O_YKBNKE1219P2.10 12/19 Put 0.14 0,00 0.14 0.14 22,500 22,500 16:00
    O_YKBNKE1219C2.24 12/19 Call 0.39 0,00 0.39 0.39 20,000 20,000 16:00
    O_EKGYOE0819P1.40 08/19 Put 0.16 0,00 0.16 0.16 20,000 20,000 16:00
    O_USDTRYKE0819P5500 08/19 Put 2.5 0,00 2.5 3.0 15,300 15,479 16:00
    O_YKBNKE1219P2.55 12/19 Put 0.18 0,00 0.18 0.18 15,000 15,000 16:00
    O_YKBNKE1219C2.20 12/19 Call 0.35 0,00 0.35 0.35 15,000 15,000 16:00
    O_YKBNKE1219C3.25 12/19 Call 0.12 0,00 0.12 0.12 15,000 15,000 16:00
    O_ISCTRE0819C7.00 08/19 Call 0.09 0,00 0.09 0.11 10,000 5,000 16:00
    O_ISCTRE0819C5.60 08/19 Call 0.03 0,00 0.03 0.05 10,000 5,000 16:00
    O_THYAOE0819P11.80 08/19 Put 0.16 0,00 0.16 0.19 8,000 4,000 16:00
    O_THYAOE0819C13.20 08/19 Call 0.18 0,00 0.18 0.21 8,000 5,200 16:00
    O_THYAOE0919C13.80 09/19 Call 0.25 0,00 0.25 0.30 6,500 3,250 16:00
    O_AKBNKE0919C7.70 09/19 Call 0.13 0,00 0.12 0.13 5,500 3,000 16:00
    O_AKBNKE0919C8.20 09/19 Call 0.07 0,00 0.07 0.07 5,000 5,000 16:00
    O_AKBNKE0819P6.40 08/19 Put 0.30 0,00 0.30 0.30 5,000 6,000 16:00
    O_EKGYOE0819C1.38 08/19 Call 0.07 0,00 0.07 0.07 5,000 5,000 16:00
    O_AKBNKE0919P7.00 09/19 Put 0.11 0,00 0.11 0.11 5,000 9,000 16:00
    O_YKBNKE0819P2.55 08/19 Put 0.12 0,00 0.11 0.12 5,000 5,000 16:00
    O_KRDMDE0919C2.16 09/19 Call 0.08 0,00 0.08 0.08 5,000 5,000 16:00
    O_KRDMDE0919P1.98 09/19 Put 0.03 0,00 0.03 0.04 5,000 5,000 16:00
    O_EKGYOE0819C1.24 08/19 Call 0.11 0,00 0.09 0.11 4,501 4,501 16:00
    O_TCELLE1219C14.00 12/19 Call 0.70 0,00 0.70 0.70 4,000 4,000 16:00
    O_EKGYOE0819P1.18 08/19 Put 0.04 0,00 0.04 0.04 4,000 4,000 16:00
    O_VAKBNE0919P4.25 09/19 Put 0.15 0,00 0.15 0.15 4,000 4,000 16:00
    O_VAKBNE0919C5.50 09/19 Call 0.05 0,00 0.05 0.05 4,000 1,000 16:00
    O_USDTRYKE0919P5750 09/19 Put 225.0 0,00 206.6 225.0 3,350 3,800 16:22
    O_EKGYOE0919C1.30 09/19 Call 0.13 0,00 0.13 0.13 3,000 3,000 16:00
    O_AKBNKE0919P7.10 09/19 Put 0.13 0,00 0.13 0.13 3,000 7,000 16:00
    O_SISEE0919P4.20 09/19 Put 0.09 0,00 0.09 0.10 3,000 3,000 16:23
    O_AKBNKE0819C7.90 08/19 Call 0.13 0,00 0.13 0.13 3,000 3,000 16:00
    O_KRDMDE0819C2.30 08/19 Call 0.11 0,00 0.11 0.11 3,000 3,000 16:00
    O_AKBNKE0919C7.50 09/19 Call 0.18 0,00 0.17 0.18 3,000 3,000 16:00
    O_USDTRYKE0819C5550 08/19 Call 140.0 0,00 97.0 142.2 2,571 2,596 16:25
    O_KRDMDE0819C2.16 08/19 Call 0.16 0,00 0.16 0.16 2,500 2,500 16:00
    O_PETKME0819C4.10 08/19 Call 0.25 0,00 0.25 0.25 2,050 2,050 16:00
    O_KRDMDE0919P2.12 09/19 Put 0.05 0,00 0.05 0.05 2,000 2,000 16:00
    O_AKBNKE0819C8.00 08/19 Call 0.01 0,00 0.01 0.01 2,000 2,000 16:00
    O_THYAOE0819C14.60 08/19 Call 0.39 0,00 0.39 0.42 2,000 1,000 16:00
    O_ISCTRE0919C6.50 09/19 Call 0.15 0,00 0.15 0.15 2,000 2,000 16:00
    O_KRDMDE0819C2.28 08/19 Call 0.13 0,00 0.13 0.13 2,000 2,000 16:00
    O_ISCTRE0819P5.80 08/19 Put 0.06 0,00 0.06 0.07 2,000 12,000 16:00
    O_EKGYOE0819C1.22 08/19 Call 0.10 0,00 0.09 0.10 2,000 2,000 16:00
    O_THYAOE0919P11.40 09/19 Put 0.25 0,00 0.25 0.28 2,000 1,350 16:24
    O_ISCTRE0919C6.20 09/19 Call 0.11 0,00 0.11 0.11 2,000 15 16:00
    O_USDTRYKE0819C5950 08/19 Call 2.6 0,00 2.4 2.6 2,000 2,633 16:21
    O_EKGYOE1019P1.22 10/19 Put 0.05 0,00 0.05 0.05 2,000 2,000 16:00
    O_EKGYOE1019P1.20 10/19 Put 0.05 0,00 0.05 0.06 2,000 2,000 16:00
    O_EKGYOE1019C1.36 10/19 Call 0.03 0,00 0.03 0.03 2,000 2,000 16:00
    O_THYAOE1019P11.20 10/19 Put 0.35 0,00 0.35 0.35 2,000 2,000 16:00
    O_USDTRYKE0819P6050 08/19 Put 508.2 0,00 500.2 508.4 1,730 80 16:25
    O_USDTRYKE0819P5800 08/19 Put 88.5 0,00 88.5 98.5 1,644 8,251 16:24
    O_ARCLKE0819P18.00 08/19 Put 0.25 0,00 0.22 0.43 1,500 750 16:00
    O_PETKME0819C4.25 08/19 Call 0.21 0,00 0.21 0.21 1,500 1,500 16:00
    O_USDTRYKE0819P5600 08/19 Put 12.8 0,00 12.8 14.6 1,100 2,642 16:00
    O_ISCTRE0919C6.60 09/19 Call 0.12 0,00 0.11 0.12 1,015 1,000 16:00
    O_ISCTRE0919C6.40 09/19 Call 0.16 0,00 0.16 0.20 1,015 1,000 16:00
    O_KRDMDE0919P2.18 09/19 Put 0.12 0,00 0.12 0.12 1,000 1,000 16:00
    O_PETKME0819C3.45 08/19 Call 0.13 0,00 0.13 0.13 1,000 1,000 16:00
    O_PETKME0919C3.55 09/19 Call 0.32 0,00 0.32 0.32 1,000 1,000 16:00
    O_AKBNKE0919C7.60 09/19 Call 0.13 0,00 0.12 0.13 1,000 1,000 16:00
    O_VAKBNE0919P4.40 09/19 Put 0.16 0,00 0.16 0.16 1,000 3,000 16:00
    O_AKBNKE0819P6.00 08/19 Put 0.22 0,00 0.22 0.22 1,000 2,000 16:00
    O_AKBNKE0819P6.10 08/19 Put 0.26 0,00 0.26 0.26 1,000 1,000 16:00
    O_AKBNKE0819P6.20 08/19 Put 0.25 0,00 0.25 0.25 1,000 1,000 16:00
    O_EKGYOE0919P1.16 09/19 Put 0.04 0,00 0.04 0.04 1,000 1,000 16:00
    O_EKGYOE0919P1.18 09/19 Put 0.04 0,00 0.04 0.04 1,000 1,000 16:00
    O_EKGYOE0919P1.22 09/19 Put 0.04 0,00 0.04 0.04 1,000 2,000 16:00
    O_ISCTRE0819P5.20 08/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 16:00
    O_THYAOE0819P13.20 08/19 Put 0.62 0,00 0.62 0.62 1,000 2,000 16:00
    O_THYAOE0819P13.00 08/19 Put 0.54 0,00 0.54 0.54 1,000 1,000 16:00
    O_VAKBNE0819P3.80 08/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 16:00
    O_SISEE0819P5.10 08/19 Put 0.16 0,00 0.16 0.17 1,000 2,000 16:00
    O_SISEE0819P4.90 08/19 Put 0.05 0,00 0.05 0.08 1,000 2,750 16:00
    O_TCELLE0819P12.20 08/19 Put 0.36 0,00 0.36 0.36 1,000 1,000 16:00
    O_TCELLE0819P12.40 08/19 Put 0.36 0,00 0.36 0.36 1,000 2,000 16:00
    O_EKGYOE0819P1.12 08/19 Put 0.04 0,00 0.04 0.04 1,000 2,000 16:00
    O_ISCTRE0819P5.10 08/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 16:00
    O_ISCTRE0819P5.00 08/19 Put 0.18 0,00 0.18 0.18 1,000 1,000 16:00
    O_TTKOME0819P4.60 08/19 Put 0.16 0,00 0.16 0.16 1,000 2,000 16:00
    O_KRDMDE0819P2.34 08/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 16:00
    O_KRDMDE0819P2.28 08/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 16:00
    O_PGSUSE0919C53.00 09/19 Call 7.80 0,00 7.80 7.80 1,000 1,000 16:00
    O_AKBNKE0819P6.30 08/19 Put 0.28 0,00 0.28 0.28 1,000 1,000 16:00
    O_EKGYOE0819C1.28 08/19 Call 0.12 0,00 0.12 0.12 1,000 1,000 16:00
    O_EKGYOE0819C1.34 08/19 Call 0.09 0,00 0.09 0.09 1,000 1,000 16:00
    O_KRDMDE0819P2.24 08/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 16:00
    O_VAKBNE0919P4.60 09/19 Put 0.23 0,00 0.22 0.23 1,000 1,000 16:00
    O_VAKBNE0819P3.60 08/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 16:00
    O_VAKBNE0819P3.70 08/19 Put 0.14 0,00 0.14 0.15 1,000 1,000 16:00
    O_AKBNKE0819P7.70 08/19 Put 0.49 0,00 0.49 0.50 1,000 1,000 16:00
    O_SISEE0819P5.30 08/19 Put 0.17 0,00 0.17 0.18 1,000 1,000 16:00
    O_SISEE0819P4.85 08/19 Put 0.05 0,00 0.05 0.09 1,000 500 16:00
    O_SISEE0819P4.80 08/19 Put 0.04 0,00 0.04 0.05 1,000 500 16:00
    O_THYAOE0819C14.20 08/19 Call 0.30 0,00 0.30 0.32 1,000 500 16:00
    O_THYAOE0819C12.80 08/19 Call 0.10 0,00 0.09 0.10 1,000 1,000 16:00
    O_THYAOE0819C12.60 08/19 Call 0.02 0,00 0.01 0.02 1,000 1,000 16:00
    O_EKGYOE0819P1.16 08/19 Put 0.04 0,00 0.04 0.04 1,000 1,000 16:00
    O_GARANE0819P8.20 08/19 Put 0.38 0,00 0.38 0.38 1,000 2,000 16:00
    O_GARANE0819P8.00 08/19 Put 0.39 0,00 0.39 0.39 1,000 2,000 16:00
    O_EREGLE0819P7.20 08/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 16:00
    O_HALKBE0819C6.90 08/19 Call 0.13 0,00 0.13 0.13 1,000 1,000 16:00
    O_XU030E1219P110.000 12/19 Put 4.00 0,00 4.00 4.00 1,000 1,000 16:00
    O_GARANE0819P9.20 08/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 16:00
    O_THYAOE0819C13.80 08/19 Call 0.08 0,00 0.08 0.08 1,000 625 16:00
    O_AKBNKE0819P7.00 08/19 Put 0.27 35,00 0.27 0.27 1,000 1,000 16:00
    O_AKBNKE0819P7.20 08/19 Put 0.21 0,00 0.20 0.21 1,000 1,000 16:00
    O_XU030E1219C134.000 12/19 Call 4.10 0,00 4.10 4.10 1,000 1,000 16:00
    O_AKBNKE0819P7.40 08/19 Put 0.08 0,00 0.08 0.09 1,000 1,000 16:00
    O_PETKME0819C3.90 08/19 Call 0.37 0,00 0.36 0.37 1,000 1,000 16:00
    O_AKBNKE0819C8.30 08/19 Call 0.05 0,00 0.05 0.05 1,000 1,000 16:00
    O_YKBNKE1019P2.50 10/19 Put 0.07 0,00 0.06 0.07 1,000 1,000 16:00
    O_EREGLE0919P7.80 09/19 Put 0.26 0,00 0.26 0.26 1,000 1,000 16:00
    O_THYAOE0919P12.20 09/19 Put 0.65 0,00 0.65 0.65 1,000 9,500 16:00
    O_THYAOE0919P13.40 09/19 Put 0.57 0,00 0.57 0.57 1,000 1,000 16:00
    O_VAKBNE1019P4.30 10/19 Put 0.21 0,00 0.21 0.21 1,000 1,000 16:00
    O_KRDMDE0919P2.30 09/19 Put 0.12 0,00 0.12 0.12 1,000 3,000 16:00
    O_SISEE0919P5.20 09/19 Put 0.18 0,00 0.17 0.18 1,000 2,000 16:00
    O_HALKBE0919P5.90 09/19 Put 0.25 0,00 0.25 0.25 1,000 1,000 16:00
    O_HALKBE0919P5.80 09/19 Put 0.23 0,00 0.23 0.23 1,000 2,000 16:00
    O_TCELLE0919P13.00 09/19 Put 0.34 0,00 0.34 0.34 1,000 1,000 16:00
    O_SISEE0919P5.00 09/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 16:00
    O_GARANE0919P9.00 09/19 Put 0.40 0,00 0.40 0.40 1,000 1,500 16:23
    O_KRDMDE1019P2.14 10/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 16:00
    O_EKGYOE0919C1.16 09/19 Call 0.09 0,00 0.09 0.09 1,000 1,000 16:00
    O_EKGYOE0919C1.14 09/19 Call 0.09 0,00 0.09 0.09 1,000 1,000 16:00
    O_YKBNKE0919P2.40 09/19 Put 0.06 0,00 0.06 0.06 1,000 1,000 16:00
    O_AKBNKE0919P6.80 09/19 Put 0.14 0,00 0.14 0.15 1,000 1,000 16:00
    O_EKGYOE1019P1.18 10/19 Put 0.05 0,00 0.05 0.05 1,000 1,000 16:00
    O_YKBNKE1019P2.40 10/19 Put 0.08 0,00 0.08 0.09 1,000 1,000 16:00
    O_TTKOME0919P5.20 09/19 Put 0.25 0,00 0.25 0.25 1,000 1,000 16:00
    O_KRDMDE1019P2.06 10/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 16:00
    O_AKBNKE0919P7.20 09/19 Put 0.21 0,00 0.21 0.22 1,000 6,000 16:00
    O_TTKOME0919P5.00 09/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 16:00
    O_ISCTRE0919P5.80 09/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 16:00
    O_ISCTRE0919P6.00 09/19 Put 0.19 0,00 0.19 0.19 1,000 1,000 16:00
    O_KRDMDE0819C2.14 08/19 Call 0.18 0,00 0.18 0.18 1,000 1,000 16:00
    O_THYAOE0919P11.00 09/19 Put 0.20 0,00 0.20 0.21 1,000 1,300 16:24
    O_THYAOE1219P12.80 12/19 Put 0.77 0,00 0.77 0.77 900 900 16:00
    O_THYAOE0819P11.60 08/19 Put 0.08 0,00 0.08 0.10 900 450 16:00
    O_SISEE0819P4.95 08/19 Put 0.05 0,00 0.05 0.08 800 400 16:00
    O_USDTRYKE0819C5700 08/19 Call 100.0 38,31 84.0 114.5 710 3,828 16:25
    O_TCELLE0819C14.60 08/19 Call 0.19 0,00 0.19 0.22 700 350 16:00
    O_PGSUSE0919P45.50 09/19 Put 1.01 0,00 1.01 1.01 650 650 16:00
    O_GARANE0819P9.00 08/19 Put 0.10 0,00 0.09 0.10 600 600 16:23
    O_XU030E1219C140.000 12/19 Call 13.00 0,00 13.00 13.00 600 600 16:00
    O_XU030E0819P106.000 08/19 Put 2.80 0,00 2.71 3.06 600 2,591 16:00
    O_USDTRYKE0819P6000 08/19 Put 429.4 0,00 424.8 431.4 569 766 16:25
    O_GARANE0819P8.90 08/19 Put 0.15 0,00 0.15 0.24 560 280 16:19
    O_GARANE0819P9.40 08/19 Put 0.08 0,00 0.08 0.08 550 550 16:00
    O_THYAOE0819C11.40 08/19 Call 0.40 0,00 0.34 0.40 515 500 16:23
    O_AKBNKE0919C8.00 09/19 Call 0.10 0,00 0.09 0.10 500 500 16:00
    O_USDTRYKE0819P5700 08/19 Put 15.1 -61,08 12.5 15.1 500 4,099 16:22
    O_VAKBNE0919P4.50 09/19 Put 0.08 0,00 0.08 0.08 500 500 16:00
    O_ARCLKE0819P18.20 08/19 Put 0.23 0,00 0.23 0.23 500 500 16:00