Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

    Dayanak Varlık :
    Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    O_YKBNKE1219P2.10 12/19 Put 0.14 0,00 0.14 0.14 22,500 22,500 15:00
    O_YKBNKE0319C2.14 03/19 Call 0.05 0,00 0.04 0.06 21,280 10,640 15:00
    O_YKBNKE0319P1.80 03/19 Put 0.00 0,00 0.00 0.00 20,000 20,000 15:00
    O_YKBNKE1219C2.80 12/19 Call 0.14 0,00 0.14 0.14 15,000 15,000 15:00
    O_YKBNKE1219C2.20 12/19 Call 0.35 0,00 0.35 0.35 15,000 15,000 15:00
    O_VAKBNE0319C4.55 03/19 Call 0.00 0,00 0.00 0.00 10,000 10,000 15:00
    O_USDTRYKE0319P5250 03/19 Put 33.2 -25,06 33.2 43.0 6,000 3,762 15:50
    O_TTKOME0319P3.65 03/19 Put 0.06 0,00 0.06 0.10 5,460 2,730 15:00
    O_TCELLE0219C14.60 02/19 Call 0.52 0,00 0.52 0.53 5,015 5,015 15:00
    O_KRDMDE0219P2.08 02/19 Put 0.05 0,00 0.04 0.06 4,800 2,400 15:00
    O_TCELLE0219C16.00 02/19 Call 0.26 0,00 0.26 0.28 4,000 4,000 15:00
    O_GARANE0219C9.10 02/19 Call 0.10 0,00 0.10 0.14 3,000 1,510 15:00
    O_EREGLE0219C8.40 02/19 Call 0.32 0,00 0.32 0.40 2,000 1,000 15:00
    O_EREGLE0219C8.00 02/19 Call 0.26 0,00 0.26 0.31 2,000 1,020 15:00
    O_TCELLE0219C13.60 02/19 Call 0.35 0,00 0.35 0.35 2,000 2,000 15:00
    O_TCELLE0219C13.00 02/19 Call 0.30 0,00 0.30 0.30 2,000 2,000 15:00
    O_TCELLE0319C16.00 03/19 Call 0.41 0,00 0.41 0.41 2,000 12,000 15:00
    O_EREGLE0219P7.90 02/19 Put 0.16 0,00 0.16 0.21 2,000 1,000 15:00
    O_TCELLE0219P14.00 02/19 Put 0.20 0,00 0.20 0.20 2,000 2,000 15:00
    O_USDTRYKE0219C5250 02/19 Call 99.5 0,00 98.5 100.6 1,900 2,325 15:50
    O_HALKBE0319C8.00 03/19 Call 0.29 0,00 0.29 0.31 1,800 900 15:00
    O_USDTRYKE0319C5350 03/19 Call 127.0 0,00 122.1 139.4 1,645 8,991 15:50
    O_USDTRYKE0219P5400 02/19 Put 169.0 0,00 169.0 179.5 1,643 8,304 15:50
    O_PETKME0219C5.80 02/19 Call 0.16 0,00 0.14 0.17 1,500 1,600 15:00
    O_THYAOE0219P14.60 02/19 Put 0.28 0,00 0.28 0.35 1,400 700 15:00
    O_TCELLE0319P14.80 03/19 Put 0.13 0,00 0.13 0.19 1,070 535 15:00
    O_YKBNKE0219C1.58 02/19 Call 0.14 0,00 0.02 1.02 1,021 0 15:00
    O_XU030E0219P120.000 02/19 Put 0.35 0,00 0.35 0.45 1,004 2,693 15:00
    O_USDTRYKE0319C5500 03/19 Call 72.5 -12,33 72.5 78.0 1,004 8,358 15:50
    O_THYAOE0419P14.40 04/19 Put 0.77 0,00 0.77 0.77 1,000 1,000 15:00
    O_THYAOE0419P15.20 04/19 Put 0.70 0,00 0.70 0.70 1,000 1,000 15:00
    O_THYAOE0419P15.00 04/19 Put 0.69 0,00 0.69 0.69 1,000 1,000 15:00
    O_KRDMDE0419P2.42 04/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 15:00
    O_GARANE0419P8.80 04/19 Put 0.36 0,00 0.36 0.36 1,000 3,000 15:00
    O_GARANE0419P8.50 04/19 Put 0.37 0,00 0.37 0.37 1,000 2,000 15:00
    O_TTKOME0419P4.80 04/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 15:00
    O_PETKME0419P5.50 04/19 Put 0.17 0,00 0.17 0.17 1,000 3,000 15:00
    O_PETKME0419P5.60 04/19 Put 0.16 0,00 0.16 0.16 1,000 1,000 15:00
    O_THYAOE0419P14.80 04/19 Put 0.67 0,00 0.67 0.67 1,000 2,000 15:00
    O_AKBNKE0419P6.80 04/19 Put 0.26 0,00 0.26 0.26 1,000 1,000 15:00
    O_ISCTRE0419P5.40 04/19 Put 0.22 0,00 0.22 0.22 1,000 1,000 15:00
    O_ISCTRE0419P5.30 04/19 Put 0.25 0,00 0.25 0.25 1,000 1,000 15:00
    O_ISCTRE0419P5.50 04/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 15:00
    O_EKGYOE0419P1.54 04/19 Put 0.06 0,00 0.06 0.06 1,000 1,000 15:00
    O_EREGLE0419P8.00 04/19 Put 0.38 0,00 0.38 0.38 1,000 1,000 15:00
    O_ISCTRE0419P5.20 04/19 Put 0.27 0,00 0.27 0.27 1,000 1,000 15:00
    O_EREGLE0419P8.20 04/19 Put 0.36 0,00 0.36 0.36 1,000 4,000 15:00
    O_EREGLE0419P8.40 04/19 Put 0.36 0,00 0.36 0.36 1,000 1,000 15:00
    O_TTKOME0419P4.90 04/19 Put 0.20 0,00 0.20 0.20 1,000 1,000 15:00
    O_THYAOE0319P14.40 03/19 Put 0.55 0,00 0.55 0.55 1,000 2,500 15:00
    O_YKBNKE0419P1.94 04/19 Put 0.08 0,00 0.08 0.08 1,000 2,000 15:00
    O_THYAOE0319P14.20 03/19 Put 0.60 0,00 0.60 0.60 1,000 3,000 15:50
    O_AKBNKE0419P6.50 04/19 Put 0.24 0,00 0.24 0.24 1,000 2,000 15:00
    O_HALKBE0419P7.20 04/19 Put 0.27 0,00 0.27 0.27 1,000 1,000 15:00
    O_HALKBE0419P7.40 04/19 Put 0.37 0,00 0.37 0.37 1,000 4,000 15:00
    O_TCELLE0419P14.20 04/19 Put 0.38 0,00 0.38 0.38 1,000 1,000 15:00
    O_VAKBNE0419P4.70 04/19 Put 0.23 0,00 0.23 0.23 1,000 1,000 15:00
    O_SISEE0419P6.00 04/19 Put 0.17 0,00 0.17 0.17 1,000 3,000 15:00
    O_EREGLE0319P7.20 03/19 Put 0.35 0,00 0.35 0.35 1,000 1,000 15:00
    O_THYAOE0419P13.60 04/19 Put 0.70 0,00 0.70 0.70 1,000 1,000 15:00
    O_ARCLKE0319C22.00 03/19 Call 0.19 0,00 0.19 0.25 1,000 1,000 15:00
    O_AKBNKE0419P6.60 04/19 Put 0.24 0,00 0.24 0.24 1,000 3,000 15:00
    O_VAKBNE0419P4.60 04/19 Put 0.20 0,00 0.20 0.20 1,000 2,000 15:00
    O_AKBNKE0319P7.00 03/19 Put 0.27 22,73 0.27 0.27 1,000 1,000 15:00
    O_TCELLE0219P12.20 02/19 Put 0.44 0,00 0.44 0.45 1,000 1,000 15:00
    O_PETKME0219P5.10 02/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 15:00
    O_AKBNKE0319P6.30 03/19 Put 0.22 0,00 0.22 0.22 1,000 2,000 15:00
    O_AKBNKE0319P6.40 03/19 Put 0.23 0,00 0.23 0.23 1,000 1,000 15:00
    O_AKBNKE0319P6.20 03/19 Put 0.22 0,00 0.22 0.22 1,000 3,000 15:00
    O_THYAOE0219P16.00 02/19 Put 0.87 0,00 0.87 0.87 1,000 1,000 15:00
    O_AKBNKE0319P6.50 03/19 Put 0.22 0,00 0.22 0.22 1,000 1,000 15:00
    O_GARANE0319P9.00 03/19 Put 0.28 -17,65 0.28 0.28 1,000 1,000 15:39
    O_EREGLE0319P8.20 03/19 Put 0.25 0,00 0.25 0.25 1,000 2,000 15:00
    O_VAKBNE0219P3.80 02/19 Put 0.16 0,00 0.16 0.16 1,000 4,335 15:00
    O_TTKOME0319P4.00 03/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 15:00
    O_VAKBNE0219P4.00 02/19 Put 0.20 0,00 0.20 0.20 1,000 1,000 15:00
    O_VAKBNE0219P3.90 02/19 Put 0.20 0,00 0.20 0.20 1,000 1,000 15:00
    O_KRDMDE0319P2.55 03/19 Put 0.12 0,00 0.12 0.12 1,000 1,000 15:00
    O_ISCTRE0319P5.00 03/19 Put 0.10 0,00 0.10 0.10 1,000 1,000 15:00
    O_YKBNKE0319P1.56 03/19 Put 0.06 0,00 0.06 0.06 1,000 1,050 15:00
    O_TCELLE0219C14.80 02/19 Call 0.33 0,00 0.33 0.33 1,000 1,000 15:00
    O_VAKBNE0319P3.80 03/19 Put 0.20 0,00 0.20 0.20 1,000 3,000 15:00
    O_VAKBNE0319P4.20 03/19 Put 0.11 0,00 0.11 0.11 1,000 1,000 15:00
    O_VAKBNE0319P4.30 03/19 Put 0.12 0,00 0.12 0.12 1,000 16,000 15:00
    O_VAKBNE0319P3.60 03/19 Put 0.18 0,00 0.18 0.18 1,000 1,000 15:00
    O_HALKBE0319P6.80 03/19 Put 0.31 0,00 0.31 0.31 1,000 1,500 15:00
    O_HALKBE0319P7.00 03/19 Put 0.43 0,00 0.43 0.43 1,000 1,000 15:00
    O_HALKBE0319P7.60 03/19 Put 0.28 0,00 0.28 0.28 1,000 2,000 15:00
    O_HALKBE0319P7.50 03/19 Put 0.20 -4,76 0.20 0.20 1,000 1,000 15:00
    O_HALKBE0319P7.80 03/19 Put 0.30 0,00 0.30 0.30 1,000 1,000 15:00
    O_HALKBE0319P7.70 03/19 Put 0.28 0,00 0.28 0.28 1,000 1,000 15:00
    O_ISCTRE0319P5.60 03/19 Put 0.17 21,43 0.17 0.17 1,000 1,000 15:00
    O_HALKBE0319P7.40 03/19 Put 0.23 0,00 0.23 0.23 1,000 1,000 15:00
    O_EREGLE0319P8.50 03/19 Put 0.35 12,90 0.35 0.35 1,000 1,000 15:00
    O_ARCLKE0319C21.00 03/19 Call 0.40 0,00 0.40 0.53 1,000 500 15:00
    O_EKGYOE0219P1.62 02/19 Put 0.05 0,00 0.05 0.05 1,000 1,000 15:00
    O_EKGYOE0219P1.60 02/19 Put 0.06 0,00 0.05 0.06 1,000 1,000 15:00
    O_HALKBE0219P7.10 02/19 Put 0.42 0,00 0.42 0.42 1,000 1,000 15:00
    O_KCHOLE0319C18.60 03/19 Call 0.15 0,00 0.15 0.22 1,000 500 15:00
    O_PETKME0219C6.20 02/19 Call 0.10 0,00 0.10 0.10 1,000 1,000 15:00
    O_YKBNKE0219P1.70 02/19 Put 0.06 0,00 0.06 0.06 1,000 1,000 15:00
    O_YKBNKE0219P1.68 02/19 Put 0.07 0,00 0.06 0.07 1,000 1,000 15:00
    O_THYAOE0319P15.80 03/19 Put 0.55 -24,66 0.55 0.55 1,000 1,000 15:00
    O_THYAOE0319P15.60 03/19 Put 0.55 -16,67 0.55 0.55 1,000 2,000 15:00
    O_KCHOLE0219C18.00 02/19 Call 0.26 0,00 0.26 0.35 1,000 1,000 15:00
    O_YKBNKE0219P1.62 02/19 Put 0.07 0,00 0.06 0.07 1,000 2,000 15:00
    O_YKBNKE0219P1.64 02/19 Put 0.07 0,00 0.06 0.07 1,000 1,000 15:00
    O_USDTRYKE0219C5900 02/19 Call 63.0 0,00 63.0 63.0 1,000 1,500 15:00
    O_TTKOME0319P4.80 03/19 Put 0.17 54,55 0.17 0.17 1,000 1,000 15:00
    O_AKBNKE0319P5.70 03/19 Put 0.24 0,00 0.24 0.24 1,000 2,000 15:00
    O_TTKOME0319P4.50 03/19 Put 0.18 0,00 0.18 0.18 1,000 1,000 15:00
    O_VAKBNE0319P4.80 03/19 Put 0.20 0,00 0.20 0.20 1,000 1,000 15:00
    O_ARCLKE0319C21.60 03/19 Call 0.26 0,00 0.25 0.34 1,000 1,000 15:00
    O_AKBNKE0219P5.60 02/19 Put 0.07 0,00 0.07 0.11 1,000 500 15:00
    O_ISCTRE0219P4.00 02/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 15:00
    O_ISCTRE0219P4.20 02/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 15:00
    O_KRDMDE0219C2.20 02/19 Call 0.26 0,00 0.02 1.04 919 0 15:00
    O_EKGYOE0219C1.42 02/19 Call 0.18 0,00 0.02 1.10 881 0 15:00
    O_YKBNKE0219C1.52 02/19 Call 0.45 0,00 0.02 1.12 821 0 15:00
    O_EKGYOE0219C1.68 02/19 Call 0.12 0,00 0.02 1.09 781 0 15:00
    O_TTKOME0219C4.00 02/19 Call 0.29 0,00 0.03 1.41 749 0 15:00
    O_KRDMDE0219C2.12 02/19 Call 0.50 0,00 0.03 1.48 617 0 15:00
    O_GARANE0219C8.50 02/19 Call 0.48 0,00 0.48 0.48 600 600 15:00
    O_THYAOE0219C14.80 02/19 Call 0.16 0,00 0.16 0.20 600 300 15:00
    O_THYAOE0219P13.80 02/19 Put 0.16 0,00 0.16 0.17 600 300 15:49
    O_VAKBNE0219C3.65 02/19 Call 0.32 0,00 0.02 1.64 569 0 15:00
    O_ISCTRE0219C4.10 02/19 Call 0.42 0,00 0.03 1.70 561 0 15:00
    O_TTKOME0219C3.70 02/19 Call 1.41 0,00 0.02 1.64 501 0 15:00
    O_AKBNKE0319P6.00 03/19 Put 0.43 0,00 0.43 0.43 500 500 15:00
    O_AKBNKE0319P5.60 03/19 Put 0.36 0,00 0.36 0.36 500 500 15:00
    O_AKBNKE0319P5.80 03/19 Put 0.39 0,00 0.39 0.39 500 500 15:00
    O_THYAOE0219C15.60 02/19 Call 0.40 0,00 0.20 0.54 500 705 15:00
    O_XU030E0619P108.000 06/19 Put 0.70 0,00 0.70 0.70 500 500 15:00
    O_XU030E0619P120.000 06/19 Put 2.20 0,00 2.20 2.20 500 500 15:00
    O_THYAOE0219P15.40 02/19 Put 0.52 0,00 0.52 0.52 500 2,500 15:00
    O_HALKBE0219P6.80 02/19 Put 0.32 0,00 0.32 0.32 500 500 15:00
    O_HALKBE0219P6.60 02/19 Put 0.30 0,00 0.30 0.30 500 500 15:00
    O_XU030E1219C164.000 12/19 Call 7.00 0,00 7.00 7.00 500 500 15:00
    O_HALKBE0219P7.00 02/19 Put 0.33 0,00 0.33 0.33 500 3,000 15:00
    O_TCELLE0319P11.60 03/19 Put 0.32 0,00 0.32 0.32 500 500 15:00
    O_THYAOE0319P15.00 03/19 Put 0.64 0,00 0.64 0.64 500 1,500 15:00
    O_TTKOME0219P3.80 02/19 Put 0.12 0,00 0.12 0.12 500 500 15:00
    O_HALKBE0319P6.50 03/19 Put 0.34 0,00 0.34 0.34 500 500 15:00
    O_USDTRYKE0319C5700 03/19 Call 43.0 0,00 42.8 43.4 500 603 15:50
    O_EREGLE0319P7.40 03/19 Put 0.28 0,00 0.28 0.28 500 500 15:00
    O_KCHOLE0419P17.00 04/19 Put 0.45 0,00 0.45 0.45 500 500 15:00
    O_ISCTRE0319P4.20 03/19 Put 0.16 0,00 0.16 0.16 500 2,000 15:00
    O_XU030E1219P128.000 12/19 Put 5.50 0,00 5.50 5.50 500 500 15:00
    O_TCELLE0319P14.00 03/19 Put 0.32 0,00 0.32 0.32 500 500 15:00
    O_EREGLE0219P8.00 02/19 Put 0.36 0,00 0.36 0.36 500 500 15:00
    O_PETKME0219P5.00 02/19 Put 0.18 0,00 0.18 0.18 500 1,500 15:00
    O_TTKOME0319P3.70 03/19 Put 0.14 0,00 0.14 0.14 500 1,500 15:00
    O_EREGLE0219P7.50 02/19 Put 0.33 0,00 0.33 0.33 500 500 15:00
    O_TCELLE0219P12.00 02/19 Put 0.44 0,00 0.44 0.44 500 500 15:00
    O_THYAOE0219P15.60 02/19 Put 0.70 0,00 0.70 0.70 500 2,000 15:00
    O_EREGLE0219P7.30 02/19 Put 0.28 0,00 0.28 0.28 500 500 15:00
    O_GARANE0319P8.50 03/19 Put 0.24 0,00 0.24 0.24 500 1,000 15:00
    O_GARANE0219P7.50 02/19 Put 0.32 0,00 0.32 0.32 500 500 15:00
    O_SAHOLE0319P7.20 03/19 Put 0.24 0,00 0.24 0.24 500 500 15:00
    O_ISCTRE0219P4.10 02/19 Put 0.12 0,00 0.12 0.12 500 1,500 15:00
    O_USDTRYKE0319C5250 03/19 Call 202.5 0,00 198.5 198.5 461 2,017 15:50
    O_PETKME0219C4.85 02/19 Call 1.04 0,00 0.03 2.15 453 0 15:00
    O_SISEE0219C5.00 02/19 Call 0.44 0,00 0.03 2.12 451 0 15:00
    O_PETKME0219C5.00 02/19 Call 0.54 0,00 0.03 2.14 443 0 15:00
    O_AKBNKE0219C6.30 02/19 Call 0.25 0,00 0.03 2.12 443 0 15:00
    O_EREGLE0219C7.00 02/19 Call 1.37 0,00 0.03 2.21 435 0 15:00
    O_ISCTRE0219C4.05 02/19 Call 1.39 0,00 0.04 2.32 431 0 15:00
    O_AKBNKE0219P6.50 02/19 Put 0.05 0,00 0.05 0.07 400 200 15:00
    O_THYAOE0219C15.00 02/19 Call 0.15 0,00 0.15 0.23 400 535 15:00
    O_TOASOE0319C22.00 03/19 Call 0.56 0,00 0.56 0.77 400 200 15:00
    O_TUPRSE0219C138.00 02/19 Call 3.00 0,00 3.00 4.50 400 400 15:00
    O_TOASOE0319P18.00 03/19 Put 0.50 0,00 0.50 0.70 400 200 15:00
    O_XU030E0219C114.000 02/19 Call 15.65 0,00 15.65 15.65 360 222 15:00
    O_XU030E0419C114.000 04/19 Call 18.19 0,00 18.19 18.19 360 510 15:00
    O_XU030E0419P140.000 04/19 Put 9.22 0,00 9.22 9.22 350 350 15:00
    O_THYAOE0319P14.00 03/19 Put 0.35 0,00 0.35 0.35 350 700 15:50
    O_SISEE0219C5.10 02/19 Call 1.78 0,00 0.03 2.41 345 0 15:00
    O_USDTRYKE0219C5450 02/19 Call 20.5 0,00 15.0 20.5 342 11,086 15:50
    O_XU030E1219P134.000 12/19 Put 6.30 0,00 6.30 6.30 335 335 15:00
    O_GARANE0219C7.40 02/19 Call 1.76 0,00 0.03 2.91 335 0 15:00
    O_XU030E1219C168.000 12/19 Call 6.30 0,00 6.30 6.30 335 335 15:00
    O_TCELLE0219C12.00 02/19 Call 1.31 0,00 0.04 2.79 335 0 15:00
    O_THYAOE0219P15.00 02/19 Put 1.40 0,00 1.40 1.40 335 835 15:00
    O_HALKBE0219C6.50 02/19 Call 1.74 0,00 0.03 2.91 331 0 15:00
    O_USDTRYKE0219C5500 02/19 Call 13.5 0,00 11.0 13.5 330 38,482 15:50
    O_HALKBE0219C6.70 02/19 Call 0.87 0,00 0.03 2.85 321 0 15:00
    O_KCHOLE0219C14.00 02/19 Call 1.26 0,00 0.04 3.52 309 0 15:00
    O_THYAOE0219C15.40 02/19 Call 0.15 0,00 0.15 0.21 300 150 15:00
    O_THYAOE0219C15.80 02/19 Call 0.10 0,00 0.10 0.13 300 300 15:00
    O_XU030E0219P124.000 02/19 Put 0.56 19,15 0.45 0.60 300 486 15:50
    O_SAHOLE0219C7.20 02/19 Call 1.64 0,00 0.04 3.43 277 0 15:00
    O_USDTRYKE0219C5300 02/19 Call 67.5 0,00 67.5 70.0 250 4,688 15:50
    O_KCHOLE0319C19.00 03/19 Call 0.27 0,00 0.27 0.27 250 250 15:00
    O_XU030E0219P140.000 02/19