Vadeli İşlem ve Opsiyon Piyasası-Opsiyon

    Dayanak Varlık :
    Sözleşme Vade Tip Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    O_YKBNKE0619C2.00 06/19 Call 0.16 0,00 0.16 0.16 25,000 25,000 17:00
    O_EKGYOE0619C1.16 06/19 Call 0.04 0,00 0.04 0.04 25,000 25,000 17:00
    O_YKBNKE1219P2.10 12/19 Put 0.14 0,00 0.14 0.14 22,500 22,500 17:00
    O_YKBNKE1219C2.24 12/19 Call 0.39 0,00 0.39 0.39 20,000 20,000 17:00
    O_EKGYOE0619P1.48 06/19 Put 0.34 0,00 0.34 0.34 20,000 20,000 17:00
    O_YKBNKE1219C2.70 12/19 Call 0.30 0,00 0.30 0.30 15,000 15,000 17:00
    O_YKBNKE1219C3.25 12/19 Call 0.12 0,00 0.12 0.12 15,000 15,000 17:00
    O_YKBNKE1219C2.80 12/19 Call 0.14 0,00 0.14 0.14 15,000 15,000 17:00
    O_YKBNKE0619C2.10 06/19 Call 0.03 0,00 0.02 0.04 15,000 7,600 17:00
    O_YKBNKE1219P2.55 12/19 Put 0.18 0,00 0.18 0.18 15,000 15,000 17:00
    O_YKBNKE1219C2.20 12/19 Call 0.35 0,00 0.35 0.35 15,000 15,000 17:00
    O_YKBNKE0619P1.76 06/19 Put 0.02 0,00 0.01 0.02 15,000 7,600 17:00
    O_YKBNKE0719C2.30 07/19 Call 0.01 0,00 0.01 0.02 10,640 10,640 17:00
    O_ISCTRE0619C5.40 06/19 Call 0.11 0,00 0.11 0.13 10,000 5,000 17:00
    O_KRDMDE0619C2.16 06/19 Call 0.06 0,00 0.06 0.06 10,000 10,000 17:00
    O_ISCTRE0619P4.75 06/19 Put 0.06 0,00 0.05 0.07 10,000 5,000 17:00
    O_KRDMDE0619C2.20 06/19 Call 0.06 0,00 0.06 0.06 5,100 5,100 17:00
    O_PETKME0619C5.10 06/19 Call 0.08 0,00 0.08 0.14 4,200 2,100 17:00
    O_YKBNKE0719C2.28 07/19 Call 0.09 28,57 0.09 0.09 4,000 40,000 17:00
    O_TCELLE1219C14.00 12/19 Call 0.70 0,00 0.70 0.70 4,000 4,000 17:00
    O_KRDMDE0619P2.04 06/19 Put 0.05 0,00 0.05 0.05 3,000 3,000 17:00
    O_USDTRYKE0719C6200 07/19 Call 85.2 -18,55 68.0 85.2 2,836 222 17:47
    O_USDTRYKE0619C5950 06/19 Call 44.2 -22,86 44.2 47.5 2,669 609 17:50
    O_USDTRYKE0619P5950 06/19 Put 102.0 9,44 99.0 103.0 2,669 2,715 17:47
    O_KRDMDE0619P1.98 06/19 Put 0.06 0,00 0.06 0.07 2,500 2,500 17:00
    O_SISEE0619P4.90 06/19 Put 0.03 0,00 0.02 0.05 2,200 1,100 17:00
    O_HALKBE0619P5.50 06/19 Put 0.26 0,00 0.19 0.26 2,000 1,000 17:00
    O_EREGLE0719P7.20 07/19 Put 0.10 -52,38 0.10 0.12 2,000 0 17:00
    O_ISCTRE0719C5.60 07/19 Call 0.08 0,00 0.08 0.08 2,000 2,000 17:00
    O_ISCTRE0719P4.70 07/19 Put 0.03 0,00 0.03 0.03 2,000 2,000 17:00
    O_THYAOE0719P12.60 07/19 Put 0.23 0,00 0.22 0.33 2,000 1,000 17:00
    O_ISCTRE0619P4.80 06/19 Put 0.09 0,00 0.08 0.12 2,000 1,000 17:00
    O_GARANE0619C7.90 06/19 Call 0.21 0,00 0.21 0.28 2,000 1,000 17:00
    O_SISEE0619P4.80 06/19 Put 0.03 0,00 0.03 0.06 2,000 1,000 17:00
    O_USDTRYKE0719P5800 07/19 Put 78.0 33,11 69.6 78.0 1,835 200 17:47
    O_SISEE0619P4.85 06/19 Put 0.03 0,00 0.03 0.06 1,800 900 17:00
    O_THYAOE0619C13.60 06/19 Call 0.23 0,00 0.21 0.23 1,750 1,750 17:00
    O_AKBNKE0619P5.00 06/19 Put 0.05 0,00 0.04 0.06 1,600 800 17:00
    O_HALKBE0619P5.80 06/19 Put 0.28 0,00 0.28 0.28 1,500 1,500 17:00
    O_EREGLE0619P7.00 06/19 Put 0.04 0,00 0.04 0.04 1,500 1,500 17:00
    O_ISCTRE0619P4.70 06/19 Put 0.06 0,00 0.05 0.07 1,500 750 17:00
    O_HALKBE0619P6.20 06/19 Put 0.21 0,00 0.21 0.22 1,400 700 17:00
    O_USDTRYKE0619C6300 06/19 Call 11.4 75,38 11.4 13.4 1,400 2,624 17:47
    O_AKBNKE0719P5.80 07/19 Put 0.05 0,00 0.05 0.05 1,000 1,500 17:00
    O_AKBNKE0719P6.00 07/19 Put 0.11 0,00 0.11 0.11 1,000 1,500 17:00
    O_SISEE0619P5.00 06/19 Put 0.06 0,00 0.06 0.10 1,000 500 17:48
    O_PETKME0619C5.00 06/19 Call 0.06 0,00 0.06 0.11 1,000 500 17:00
    O_AKBNKE0619C6.70 06/19 Call 0.03 0,00 0.03 0.03 1,000 1,000 17:00
    O_THYAOE0719C14.40 07/19 Call 0.24 0,00 0.24 0.30 1,000 1,500 17:00
    O_THYAOE0719P12.40 07/19 Put 0.20 0,00 0.20 0.26 1,000 1,500 17:00
    O_THYAOE0619C13.00 06/19 Call 0.45 0,00 0.45 0.45 1,000 1,000 17:50
    O_KRDMDE0719P2.22 07/19 Put 0.18 0,00 0.18 0.18 1,000 1,000 17:00
    O_VAKBNE0619P4.40 06/19 Put 0.22 0,00 0.22 0.22 1,000 1,000 17:00
    O_ISCTRE0719P4.60 07/19 Put 0.04 0,00 0.04 0.04 1,000 2,800 17:00
    O_THYAOE0619P12.40 06/19 Put 0.20 0,00 0.20 0.20 1,000 1,000 17:00
    O_THYAOE0619P11.60 06/19 Put 0.06 0,00 0.06 0.06 1,000 1,040 17:00
    O_THYAOE0619P13.20 06/19 Put 0.41 0,00 0.39 0.41 1,000 500 17:50
    O_THYAOE0719C13.80 07/19 Call 0.28 0,00 0.28 0.28 1,000 1,000 17:50
    O_AKBNKE0619P6.10 06/19 Put 0.13 0,00 0.13 0.13 1,000 1,000 17:00
    O_XU030E1219P110.000 12/19 Put 4.00 0,00 4.00 4.00 1,000 1,000 17:00
    O_XU030E1219C134.000 12/19 Call 4.10 0,00 4.10 4.10 1,000 1,000 17:00
    O_VAKBNE0619P3.55 06/19 Put 0.05 0,00 0.05 0.05 1,000 1,000 17:00
    O_USDTRYKE0619P6100 06/19 Put 274.6 0,00 274.6 274.6 1,000 1,488 17:47
    O_HALKBE0719C6.00 07/19 Call 0.20 0,00 0.20 0.20 1,000 1,000 17:00
    O_PETKME0619P5.40 06/19 Put 0.55 0,00 0.55 0.56 1,000 500 17:00
    O_USDTRYKE0719P5750 07/19 Put 58.2 21,76 58.2 58.2 1,000 0 17:47
    O_KRDMDE0819P2.28 08/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 17:00
    O_KRDMDE0819P2.34 08/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 17:00
    O_AKBNKE0819P6.00 08/19 Put 0.22 0,00 0.22 0.22 1,000 2,000 17:00
    O_AKBNKE0819P6.10 08/19 Put 0.26 0,00 0.26 0.26 1,000 1,000 17:00
    O_AKBNKE0819P6.20 08/19 Put 0.25 0,00 0.25 0.25 1,000 1,000 17:00
    O_VAKBNE0819P3.60 08/19 Put 0.14 0,00 0.14 0.14 1,000 1,000 17:00
    O_KRDMDE0819P2.24 08/19 Put 0.14 -17,65 0.14 0.14 1,000 0 17:00
    O_VAKBNE0819P3.90 08/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 17:00
    O_VAKBNE0819P3.70 08/19 Put 0.14 0,00 0.14 0.15 1,000 1,000 17:00
    O_AKBNKE0819P6.30 08/19 Put 0.28 0,00 0.28 0.28 1,000 1,000 17:00
    O_AKBNKE0819P6.40 08/19 Put 0.30 0,00 0.30 0.30 1,000 1,000 17:00
    O_PETKME0819P4.90 08/19 Put 0.12 0,00 0.12 0.12 1,000 1,000 17:00
    O_SISEE0819P5.30 08/19 Put 0.17 0,00 0.17 0.18 1,000 1,000 17:00
    O_THYAOE0819P13.00 08/19 Put 0.54 0,00 0.54 0.54 1,000 1,000 17:00
    O_VAKBNE0819P3.80 08/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 17:00
    O_SISEE0819P5.10 08/19 Put 0.17 0,00 0.16 0.17 1,000 1,000 17:00
    O_TCELLE0819P12.20 08/19 Put 0.36 0,00 0.36 0.36 1,000 1,000 17:00
    O_TCELLE0819P12.40 08/19 Put 0.36 0,00 0.36 0.36 1,000 2,000 17:00
    O_THYAOE0819P12.80 08/19 Put 0.50 0,00 0.50 0.50 1,000 1,000 17:00
    O_THYAOE0819P13.20 08/19 Put 0.55 0,00 0.55 0.55 1,000 1,000 17:00
    O_THYAOE0819P12.60 08/19 Put 0.47 0,00 0.47 0.47 1,000 1,000 17:00
    O_GARANE0819P8.20 08/19 Put 0.38 0,00 0.38 0.38 1,000 2,000 17:00
    O_GARANE0819P8.00 08/19 Put 0.39 0,00 0.39 0.39 1,000 2,000 17:00
    O_EKGYOE0819P1.12 08/19 Put 0.04 0,00 0.04 0.04 1,000 2,000 17:00
    O_THYAOE0619C12.80 06/19 Call 0.26 0,00 0.26 0.26 1,000 1,000 17:00
    O_TTKOME0819P4.60 08/19 Put 0.16 0,00 0.16 0.16 1,000 2,000 17:00
    O_USDTRYKE0719P6150 07/19 Put 261.0 0,00 261.0 261.0 1,000 1,000 17:47
    O_ISCTRE0819P5.10 08/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 17:00
    O_ISCTRE0819P5.00 08/19 Put 0.18 0,00 0.18 0.18 1,000 1,000 17:00
    O_ISCTRE0819P5.20 08/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 17:00
    O_EKGYOE0819P1.16 08/19 Put 0.04 0,00 0.04 0.04 1,000 1,000 17:00
    O_THYAOE0619P11.00 06/19 Put 0.20 0,00 0.20 0.20 800 800 17:00
    O_THYAOE0619P13.60 06/19 Put 0.87 0,00 0.87 0.87 750 1,830 17:00
    O_XU030E0819P106.000 08/19 Put 2.80 0,00 2.71 3.06 600 2,591 17:00
    O_XU030E1219C140.000 12/19 Call 13.00 0,00 13.00 13.00 600 600 17:00
    O_XU030E0819C130.000 08/19 Call 2.20 -1,35 2.10 2.20 520 631 17:40
    O_XU030E1219P128.000 12/19 Put 5.50 0,00 5.50 5.50 500 500 17:00
    O_THYAOE0719P14.00 07/19 Put 0.80 0,00 0.80 0.80 500 500 17:00
    O_ISCTRE0719P5.30 07/19 Put 0.26 0,00 0.26 0.26 500 500 17:00
    O_VAKBNE0719P4.00 07/19 Put 0.23 0,00 0.23 0.23 500 500 17:00
    O_THYAOE0619P12.00 06/19 Put 0.10 0,00 0.10 0.10 500 500 17:00
    O_THYAOE0619P14.00 06/19 Put 0.64 0,00 0.64 0.64 500 1,500 17:00
    O_THYAOE0619P12.60 06/19 Put 0.09 -50,00 0.09 0.09 500 1,000 17:00
    O_THYAOE0619P12.80 06/19 Put 0.76 0,00 0.76 0.76 500 500 17:00
    O_THYAOE0619P11.80 06/19 Put 0.30 0,00 0.30 0.30 500 500 17:00
    O_EREGLE0719P7.60 07/19 Put 0.32 0,00 0.32 0.32 500 500 17:00
    O_AKBNKE0619P6.40 06/19 Put 0.32 0,00 0.32 0.32 500 500 17:00
    O_THYAOE0719P12.00 07/19 Put 0.51 0,00 0.51 0.51 500 1,000 17:00
    O_VAKBNE0619P4.30 06/19 Put 0.24 0,00 0.24 0.24 500 500 17:00
    O_VAKBNE0719P3.60 07/19 Put 0.18 0,00 0.18 0.18 500 500 17:00
    O_THYAOE0619C13.20 06/19 Call 0.35 0,00 0.35 0.35 500 500 17:50
    O_XU030E1219C164.000 12/19 Call 7.00 0,00 7.00 7.00 500 500 17:00
    O_VAKBNE0719P3.55 07/19 Put 0.18 0,00 0.17 0.18 500 500 17:00
    O_GARANE0719P8.00 07/19 Put 0.40 0,00 0.40 0.40 500 500 17:00
    O_SISEE0719P5.30 07/19 Put 0.22 0,00 0.22 0.22 500 500 17:00
    O_SISEE0719P5.80 07/19 Put 0.27 0,00 0.27 0.27 500 500 17:00
    O_SISEE0619P5.80 06/19 Put 0.25 0,00 0.25 0.25 500 500 17:00
    O_TTKOME0719P4.20 07/19 Put 0.18 0,00 0.18 0.18 500 500 17:00
    O_AKBNKE0719P5.90 07/19 Put 0.29 0,00 0.29 0.29 500 500 17:00
    O_THYAOE0719P14.40 07/19 Put 0.79 0,00 0.79 0.79 500 500 17:00
    O_THYAOE0719P13.60 07/19 Put 0.76 0,00 0.76 0.76 500 1,052 17:50
    O_AKBNKE0719P5.70 07/19 Put 0.22 0,00 0.22 0.22 500 500 17:00
    O_HALKBE0719P5.80 07/19 Put 0.30 0,00 0.30 0.30 500 500 17:00
    O_SISEE0619C5.60 06/19 Call 0.48 0,00 0.02 1.91 479 0 17:00
    O_XU030E0619P140.000 06/19 Put 16.70 0,00 16.70 16.70 400 479 17:00
    O_TUPRSE0619C130.00 06/19 Call 1.10 0,00 1.00 1.35 400 200 17:00
    O_USDTRYKE0719C5900 07/19 Call 190.1 0,00 154.4 190.1 352 352 17:47
    O_USDTRYKE0619P5850 06/19 Put 72.0 60,00 37.0 72.0 350 1,484 17:50
    O_USDTRYKE0619P6200 06/19 Put 375.2 0,00 375.2 405.2 293 887 17:47
    O_VAKBNE0619C4.00 06/19 Call 0.08 0,00 0.08 0.08 250 250 17:00
    O_USDTRYKE0619C6000 06/19 Call 24.2 -39,95 24.2 24.8 250 738 17:50
    O_XU030E1219C168.000 12/19 Call 1.90 0,00 1.90 1.90 250 185 17:00
    O_USDTRYKE0719P5900 07/19 Put 119.5 0,00 119.5 136.5 242 242 17:50
    O_PETKME0619C4.60 06/19 Call 0.33 0,00 0.03 1.81 221 0 17:00
    O_USDTRYKE0619C6550 06/19 Call 13.6 0,00 13.6 16.8 220 830 17:47
    O_TCELLE0619C12.00 06/19 Call 0.04 0,00 0.04 0.04 210 210 17:00
    O_XU030E1219P118.000 12/19 Put 6.60 0,00 6.60 6.60 205 205 17:00
    O_ARCLKE0719P18.00 07/19 Put 0.70 0,00 0.70 0.70 200 200 17:49
    O_ARCLKE0719P18.40 07/19 Put 0.80 0,00 0.80 0.80 200 200 17:49
    O_THYAOE0719P13.80 07/19 Put 1.16 0,00 1.16 1.16 200 200 17:00
    O_USDTRYKE0719P5700 07/19 Put 60.0 0,00 60.0 60.0 200 210 17:47
    O_ARCLKE0819P17.00 08/19 Put 0.58 0,00 0.58 0.58 200 200 17:00
    O_TOASOE0819P17.40 08/19 Put 0.60 0,00 0.60 0.60 200 200 17:00
    O_USDTRYKE0719C6450 07/19 Call 71.8 0,00 71.8 71.8 200 200 17:47
    O_ARCLKE0819P17.40 08/19 Put 0.55 0,00 0.55 0.55 200 400 17:00
    O_TUPRSE0619P118.00 06/19 Put 0.97 0,00 0.97 1.10 200 100 17:00
    O_TCELLE0719P11.60 07/19 Put 0.55 0,00 0.55 0.55 200 200 17:00
    O_XU030E0619C136.000 06/19 Call 0.20 0,00 0.20 0.20 200 158 17:00
    O_TOASOE0719P16.20 07/19 Put 0.73 0,00 0.72 0.73 200 200 17:00
    O_TOASOE0619P18.00 06/19 Put 0.83 0,00 0.83 0.83 200 400 17:00
    O_THYAOE0719P14.20 07/19 Put 1.39 0,00 1.39 1.39 200 200 17:00
    O_XU030E0619C114.000 06/19 Call 4.90 36,49 4.61 5.06 182 201 17:50
    O_TUPRSE0619P114.00 06/19 Put 0.55 0,00 0.55 0.65 180 90 17:00
    O_XU030E0619C120.000 06/19 Call 1.35 87,50 0.52 1.35 177 466 17:49
    O_AKBNKE0619C6.50 06/19 Call 0.03 0,00 0.03 0.03 175 175 17:00
    O_XU030E0619P114.000 06/19 Put 0.74 -39,34 0.62 0.74 154 670 17:50
    O_THYAOE0719P14.80 07/19 Put 1.97 0,00 1.97 1.97 150 150 17:00
    O_XU030E0819C154.000 08/19 Call 1.90 0,00 1.90 2.00 150 250 17:00
    O_XU030E0819C156.000 08/19 Call 1.50 0,00 1.50 1.60 150 350 17:00
    O_XU030E0619C138.000 06/19 Call 0.18 0,00 0.18 0.18 150 213 17:00
    O_THYAOE0619P14.20 06/19 Put 0.55 0,00 0.55 0.55 150 150 17:00
    O_USDTRYKE0619C6650 06/19 Call 10.0 0,00 10.0 10.0 150 150 17:00
    O_XU030E0819P102.000 08/19 Put 2.41 0,00 2.38 2.42 140 140 17:00
    O_GARANE0619C7.40 06/19 Call 0.59 0,00 0.58 0.69 135 65 17:00
    O_USDTRYKE0619P6050 06/19 Put 211.3 29,31 211.3 218.9 117 1,582 17:48
    O_USDTRYKE0619C6050 06/19 Call 19.6 -30,50 19.6 26.0 117 1,455 17:47
    O_XU030E0619C118.000 06/19 Call 1.74 32,82 1.18 2.09 114 326 17:50
    O_USDTRYKE0619C5750 06/19 Call 144.0 0,00 144.0 144.0 100 200 17:47
    O_XU030E1219C152.000 12/19 Call 2.00 0,00 2.00 2.00 100 100 17:00
    O_XU030E1019C138.000 10/19 Call 1.75 0,00 1.75 1.75 100 100 17:00
    O_XU030E0819C132.000 08/19 Call 1.10 -38,55 1.10 1.10 100 10 17:00
    O_USDTRYKE0619P5700 06/19 Put 17.4 0,00 17.4 17.4 100 120 17:47
    O_KCHOLE0819P16.40 08/19 Put 0.34 0,00 0.34 0.34 100 100 17:00
    O_XU030E0619C134.000 06/19 Call 0.22 0,00 0.22 0.22 100 246 17:00
    O_XU030E1019C140.000 10/19 Call 1.40 0,00 1.40 1.40 100 100 17:00
    O_TCELLE0619P11.00 06/19 Put 0.34 0,00 0.34 0.35 100 100 17:00
    O_XU030E1019C142.000 10/19 Call 1.35 0,00 1.35 1.35 100 300 17:00
    O_XU030E1219C166.000 12/19 Call 4.00 0,00 4.00 4.00 100 100 17:00
    O_XU030E0619C152.000 06/19 Call 0.95 0,00 0.95 0.95 100 525 17:00
    O_XU030E0819C158.000 08/19 Call 1.70 0,00 1.70 1.70 100 350 17:00
    O_XU030E1219C170.000 12/19 Call 3.80 0,00 3.80 3.80 100 100 17:00
    O_GARANE0619C7.70 06/19 Call 0.51 0,00 0.51 0.51 100