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 19:45
    O_YKBNKE0419C2.32 04/19 Call 0.02 0,00 0.02 0.03 21,280 18,360 19:45
    O_EKGYOE0519C1.56 05/19 Call 0.06 0,00 0.06 0.06 20,000 20,000 19:45
    O_EKGYOE0519C1.70 05/19 Call 0.02 0,00 0.02 0.02 20,000 20,000 19:45
    O_EKGYOE0519P1.44 05/19 Put 0.04 0,00 0.04 0.04 20,000 20,000 19:45
    O_YKBNKE1219C2.24 12/19 Call 0.39 0,00 0.39 0.39 20,000 20,000 19:45
    O_YKBNKE1219C3.25 12/19 Call 0.12 0,00 0.12 0.12 15,000 15,000 19:45
    O_YKBNKE1219C2.70 12/19 Call 0.30 0,00 0.30 0.30 15,000 15,000 19:45
    O_YKBNKE1219C2.80 12/19 Call 0.14 0,00 0.14 0.14 15,000 15,000 19:45
    O_YKBNKE1219C2.20 12/19 Call 0.35 0,00 0.35 0.35 15,000 15,000 19:45
    O_YKBNKE1219P2.55 12/19 Put 0.18 0,00 0.18 0.18 15,000 15,000 19:45
    O_TCELLE0519P12.00 05/19 Put 0.26 0,00 0.24 0.26 4,000 4,000 19:45
    O_USDTRYKE0519P5400 05/19 Put 33.8 0,00 33.8 34.2 3,900 3,900 19:45
    O_KRDMDE0419P2.32 04/19 Put 0.03 0,00 0.03 0.05 3,016 1,508 19:45
    O_ISCTRE0519P5.60 05/19 Put 0.10 0,00 0.09 0.10 3,000 3,000 19:45
    O_ISCTRE0519C6.50 05/19 Call 0.14 0,00 0.14 0.14 3,000 3,000 19:45
    O_USDTRYKE0419C5500 04/19 Call 290.0 0,00 280.0 291.0 2,000 30,635 19:45
    O_EKGYOE0519P1.50 05/19 Put 0.10 0,00 0.10 0.10 2,000 2,000 19:45
    O_EKGYOE0519P1.52 05/19 Put 0.09 0,00 0.09 0.09 2,000 4,000 19:45
    O_THYAOE0419P13.00 04/19 Put 0.27 0,00 0.25 0.27 2,000 700 19:45
    O_USDTRYKE0419C5350 04/19 Call 383.6 0,00 383.2 383.6 2,000 2,000 19:45
    O_PETKME0519P5.00 05/19 Put 0.20 0,00 0.20 0.20 2,000 2,000 19:45
    O_TCELLE0419P12.00 04/19 Put 0.32 0,00 0.32 0.32 2,000 2,000 19:45
    O_THYAOE0419C16.00 04/19 Call 0.25 0,00 0.24 0.25 2,000 700 19:45
    O_TCELLE0419C15.20 04/19 Call 0.14 0,00 0.14 0.14 2,000 2,000 19:05
    O_TCELLE0419P14.00 04/19 Put 0.67 0,00 0.67 0.67 2,000 2,000 19:05
    O_TCELLE0419P13.00 04/19 Put 0.23 0,00 0.23 0.23 2,000 2,000 19:45
    O_KRDMDE0419C2.60 04/19 Call 0.04 0,00 0.03 0.04 2,000 2,000 19:45
    O_HALKBE0619P6.20 06/19 Put 0.21 0,00 0.21 0.22 1,400 700 19:45
    O_SISEE0519P6.00 05/19 Put 0.17 0,00 0.17 0.18 1,025 2,025 19:45
    O_VAKBNE0619P4.40 06/19 Put 0.22 0,00 0.22 0.22 1,000 1,000 19:45
    O_TCELLE0519P13.20 05/19 Put 0.40 0,00 0.40 0.40 1,000 1,000 19:45
    O_ISCTRE0519P5.50 05/19 Put 0.20 0,00 0.20 0.20 1,000 1,000 19:45
    O_TCELLE0519P13.40 05/19 Put 0.46 0,00 0.46 0.46 1,000 1,000 19:45
    O_TCELLE0519C14.00 05/19 Call 0.30 0,00 0.30 0.30 1,000 11,000 19:45
    O_TCELLE0519P13.60 05/19 Put 0.42 0,00 0.42 0.42 1,000 1,000 19:45
    O_TTKOME0519P5.00 05/19 Put 0.12 0,00 0.12 0.12 1,000 2,000 19:45
    O_THYAOE0619P13.20 06/19 Put 0.41 10,81 0.39 0.41 1,000 500 19:45
    O_TTKOME0519P4.60 05/19 Put 0.20 0,00 0.20 0.20 1,000 1,000 19:45
    O_GARANE0419P8.80 04/19 Put 0.36 0,00 0.36 0.36 1,000 3,000 19:45
    O_PETKME0419P5.20 04/19 Put 0.56 0,00 0.56 0.57 1,000 500 19:45
    O_PETKME0419P5.50 04/19 Put 0.17 0,00 0.17 0.17 1,000 3,000 19:45
    O_PETKME0419P5.60 04/19 Put 0.16 0,00 0.16 0.16 1,000 1,000 19:45
    O_THYAOE0419P14.80 04/19 Put 0.67 0,00 0.67 0.67 1,000 2,000 19:45
    O_THYAOE0419P15.20 04/19 Put 0.70 0,00 0.70 0.70 1,000 1,000 19:45
    O_THYAOE0419P15.00 04/19 Put 0.69 0,00 0.69 0.69 1,000 1,000 19:45
    O_ISCTRE0419P5.50 04/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 19:45
    O_EREGLE0419P8.20 04/19 Put 0.36 0,00 0.36 0.36 1,000 4,000 19:45
    O_EREGLE0419P8.40 04/19 Put 0.36 0,00 0.36 0.36 1,000 1,000 19:45
    O_EREGLE0419P9.00 04/19 Put 0.34 0,00 0.34 0.34 1,000 1,000 19:45
    O_TTKOME0419P4.90 04/19 Put 0.20 0,00 0.20 0.20 1,000 1,000 19:45
    O_YKBNKE0419P1.94 04/19 Put 0.08 0,00 0.08 0.08 1,000 2,000 19:45
    O_TCELLE0419C15.00 04/19 Call 0.45 0,00 0.45 0.45 1,000 1,000 19:45
    O_TTKOME0419P4.80 04/19 Put 0.15 0,00 0.15 0.15 1,000 1,000 19:45
    O_GARANE0419P8.50 04/19 Put 0.37 0,00 0.37 0.37 1,000 2,000 19:45
    O_EKGYOE0419P1.54 04/19 Put 0.06 0,00 0.06 0.06 1,000 1,000 19:45
    O_ISCTRE0419P5.20 04/19 Put 0.27 0,00 0.27 0.27 1,000 1,000 19:45
    O_ISCTRE0419P5.40 04/19 Put 0.22 0,00 0.22 0.22 1,000 1,000 19:45
    O_ISCTRE0419P5.30 04/19 Put 0.25 0,00 0.25 0.25 1,000 1,000 19:45
    O_EREGLE0419P8.00 04/19 Put 0.38 0,00 0.38 0.38 1,000 1,000 19:45
    O_AKBNKE0419P6.60 04/19 Put 0.24 0,00 0.24 0.24 1,000 3,000 19:45
    O_HALKBE0419P7.20 04/19 Put 0.27 0,00 0.27 0.27 1,000 1,000 19:45
    O_KRDMDE0419P2.42 04/19 Put 0.17 0,00 0.17 0.17 1,000 1,000 19:45
    O_AKBNKE0419P6.50 04/19 Put 0.24 0,00 0.24 0.24 1,000 2,000 19:45
    O_AKBNKE0419P6.80 04/19 Put 0.26 0,00 0.26 0.26 1,000 1,000 19:45
    O_VAKBNE0419P4.60 04/19 Put 0.20 0,00 0.20 0.20 1,000 2,000 19:45
    O_VAKBNE0419P4.70 04/19 Put 0.23 0,00 0.23 0.23 1,000 1,000 19:45
    O_THYAOE0419P13.60 04/19 Put 0.70 0,00 0.70 0.70 1,000 1,000 19:45
    O_HALKBE0419P7.40 04/19 Put 0.37 0,00 0.37 0.37 1,000 4,000 19:45
    O_TCELLE0419P14.20 04/19 Put 0.38 0,00 0.38 0.38 1,000 1,000 19:45
    O_SISEE0419P6.00 04/19 Put 0.17 0,00 0.17 0.17 1,000 3,000 19:45
    O_AKBNKE0519P6.50 05/19 Put 0.24 0,00 0.24 0.24 1,000 3,000 19:45
    O_AKBNKE0519P6.60 05/19 Put 0.24 0,00 0.24 0.24 1,000 1,000 19:45
    O_VAKBNE0519P5.00 05/19 Put 0.22 0,00 0.22 0.22 1,000 2,000 19:45
    O_THYAOE0419C14.20 04/19 Call 0.20 0,00 0.20 0.31 1,000 1,000 19:45
    O_THYAOE0419P12.00 04/19 Put 0.24 0,00 0.24 0.27 1,000 500 19:45
    O_HALKBE0519P7.40 05/19 Put 0.35 0,00 0.35 0.35 1,000 1,000 19:45
    O_HALKBE0519P7.50 05/19 Put 0.40 0,00 0.40 0.40 1,000 1,000 19:45
    O_HALKBE0519P7.60 05/19 Put 0.41 0,00 0.41 0.41 1,000 1,000 19:45
    O_THYAOE0519P13.60 05/19 Put 0.33 0,00 0.28 0.33 1,000 1,000 19:45
    O_TOASOE0419P18.40 04/19 Put 0.26 0,00 0.26 0.37 900 450 19:45
    O_EKGYOE0419C1.42 04/19 Call 0.11 0,00 0.02 1.02 897 0 19:05
    O_KRDMDE0419C2.26 04/19 Call 0.19 0,00 0.02 1.07 797 0 19:05
    O_YKBNKE0419C1.96 04/19 Call 0.18 0,00 0.02 0.84 795 0 19:05
    O_THYAOE0419P12.80 04/19 Put 0.18 0,00 0.18 0.29 780 390 19:45
    O_TTKOME0419C4.25 04/19 Call 0.21 0,00 0.02 1.09 761 0 19:05
    O_THYAOE0419C13.80 04/19 Call 0.29 0,00 0.27 0.44 760 380 19:45
    O_THYAOE0419P13.80 04/19 Put 0.18 0,00 0.18 0.18 750 1,260 19:45
    O_THYAOE0419C14.40 04/19 Call 0.30 0,00 0.30 0.43 700 350 19:45
    O_THYAOE0419P14.00 04/19 Put 0.38 0,00 0.38 0.49 700 350 19:45
    O_XU030E1219C140.000 12/19 Call 13.00 0,00 13.00 13.00 600 600 19:45
    O_USDTRYKE0419P5900 04/19 Put 168.3 0,00 155.0 168.3 557 557 19:45
    O_PETKME0419C4.45 04/19 Call 0.36 0,00 0.02 1.78 535 0 19:05
    O_USDTRYKE0419C5600 04/19 Call 215.5 0,00 201.6 215.5 530 22,415 19:45
    O_VAKBNE0419C4.30 04/19 Call 0.29 0,00 0.02 1.81 509 0 19:05
    O_THYAOE0419C15.00 04/19 Call 0.18 0,00 0.18 0.18 500 500 19:45
    O_KCHOLE0419P17.00 04/19 Put 0.45 0,00 0.45 0.45 500 500 19:45
    O_HALKBE0419P6.00 04/19 Put 0.07 0,00 0.07 0.07 500 1,500 19:45
    O_XU030E1219P128.000 12/19 Put 5.50 0,00 5.50 5.50 500 500 19:45
    O_THYAOE0619P14.00 06/19 Put 0.64 0,00 0.64 0.64 500 500 19:45
    O_AKBNKE0619P6.40 06/19 Put 0.32 0,00 0.32 0.32 500 500 19:45
    O_XU030E0619P108.000 06/19 Put 0.70 0,00 0.70 0.70 500 500 19:45
    O_THYAOE0519C15.60 05/19 Call 0.31 0,00 0.31 0.31 500 500 19:45
    O_VAKBNE0619P4.30 06/19 Put 0.24 0,00 0.24 0.24 500 500 19:45
    O_XU030E1219C164.000 12/19 Call 7.00 0,00 7.00 7.00 500 500 19:45
    O_KCHOLE0419C15.80 04/19 Call 1.05 0,00 0.03 2.12 455 0 19:05
    O_TCELLE0419C11.40 04/19 Call 1.00 0,00 0.03 2.14 453 0 19:05
    O_AKBNKE0519C5.50 05/19 Call 0.96 0,00 0.03 2.04 449 0 19:05
    O_USDTRYKE0419C5750 04/19 Call 11.0 0,00 11.0 157.7 436 637 19:45
    O_GARANE0419C8.60 04/19 Call 0.15 0,00 0.02 2.11 431 0 19:05
    O_USDTRYKE0419P5750 04/19 Put 51.5 0,00 39.9 51.5 431 679 19:45
    O_ISCTRE0419C5.30 04/19 Call 0.53 0,00 0.03 2.21 415 0 19:05
    O_TUPRSE0419C134.00 04/19 Call 2.55 0,00 2.55 3.40 400 200 19:45
    O_SAHOLE0419C7.10 04/19 Call 0.92 0,00 0.04 2.33 397 198 19:45
    O_EREGLE0419C8.30 04/19 Call 0.76 0,00 0.03 2.47 383 0 19:05
    O_HALKBE0419C5.70 04/19 Call 0.63 0,00 0.03 2.36 379 0 19:05
    O_EREGLE0419C8.20 04/19 Call 1.05 0,00 0.03 2.27 373 0 19:05
    O_XU030E0419P140.000 04/19 Put 9.22 0,00 9.22 9.22 350 350 19:45
    O_USDTRYKE0519C6000 05/19 Call 171.6 0,00 158.4 171.6 350 648 19:45
    O_XU030E1219P134.000 12/19 Put 6.30 0,00 6.30 6.30 335 335 19:45
    O_USDTRYKE0419P5550 04/19 Put 26.1 0,00 22.7 26.1 330 15,895 19:45
    O_USDTRYKE0419C5650 04/19 Call 205.0 0,00 10.0 300.0 322 4,038 19:45
    O_USDTRYKE0519C5800 05/19 Call 233.7 0,00 224.6 233.7 300 300 19:45
    O_USDTRYKE0519P6000 05/19 Put 254.0 0,00 250.4 256.5 281 281 19:45
    O_USDTRYKE0419C5850 04/19 Call 100.0 0,00 89.8 107.8 262 2,274 19:45
    O_ARCLKE0419C16.40 04/19 Call 1.90 0,00 0.04 3.23 259 0 19:05
    O_USDTRYKE0419C5900 04/19 Call 40.0 0,00 10.0 87.6 257 3,117 19:45
    O_USDTRYKE0519C6250 05/19 Call 84.0 0,00 84.0 84.0 250 250 19:45
    O_USDTRYKE0419P5450 04/19 Put 35.0 0,00 35.0 35.0 250 10,658 19:45
    O_USDTRYKE0419C5700 04/19 Call 117.6 0,00 101.8 123.0 226 11,734 19:45
    O_PETKME0619C4.60 06/19 Call 0.33 0,00 0.03 1.81 221 0 19:05
    O_THYAOE0419C12.20 04/19 Call 1.49 0,00 0.04 4.12 215 0 19:05
    O_USDTRYKE0419P5250 04/19 Put 12.8 0,00 12.8 12.8 202 227 19:45
    O_USDTRYKE0519C6200 05/19 Call 98.4 0,00 93.6 123.2 202 200 19:45
    O_PGSUSE0519P28.00 05/19 Put 1.75 0,00 1.75 1.75 200 200 19:45
    O_TOASOE0619P18.00 06/19 Put 0.81 0,00 0.81 0.81 200 200 19:45
    O_ARCLKE0419P18.00 04/19 Put 0.60 0,00 0.60 0.60 200 200 19:45
    O_TOASOE0419P20.00 04/19 Put 1.00 0,00 1.00 1.00 200 200 19:45
    O_TCELLE0419P12.80 04/19 Put 0.15 0,00 0.15 0.15 200 200 19:45
    O_TOASOE0419P19.00 04/19 Put 1.20 0,00 1.20 1.20 200 200 19:45
    O_THYAOE0519P13.80 05/19 Put 0.89 0,00 0.89 0.89 200 200 19:45
    O_TOASOE0419C16.40 04/19 Call 3.17 0,00 0.06 4.79 197 0 19:05
    O_USDTRYKE0419P5100 04/19 Put 4.0 0,00 4.0 5.0 158 252 19:45
    O_XU030E0819C156.000 08/19 Call 1.50 0,00 1.50 1.60 150 350 19:45
    O_XU030E0819C154.000 08/19 Call 1.90 0,00 1.90 2.00 150 250 19:45
    O_XU030E0619P114.000 06/19 Put 2.46 0,00 2.44 2.49 150 423 19:45
    O_USDTRYKE0519C6100 05/19 Call 120.0 0,00 117.7 120.0 148 2,728 19:45
    O_USDTRYKE0519C6050 05/19 Call 164.9 0,00 164.9 171.9 131 177 19:45
    O_XU030E0419C114.000 04/19 Call 9.00 0,00 9.00 9.00 131 175 19:45
    O_XU030E0619C116.000 06/19 Call 11.00 0,00 11.00 11.00 131 384 19:45
    O_USDTRYKE0419P5800 04/19 Put 140.3 0,00 139.6 140.6 120 948 19:45
    O_USDTRYKE0419P5650 04/19 Put 100.0 0,00 33.5 100.0 120 3,515 19:45
    O_USDTRYKE0519P5850 05/19 Put 183.7 0,00 183.7 194.6 103 109 19:45
    O_TUPRSE0519P134.00 05/19 Put 4.80 0,00 4.80 4.80 100 300 19:45
    O_EKGYOE0519P1.40 05/19 Put 0.06 0,00 0.06 0.06 100 100 19:45
    O_XU030E0619C152.000 06/19 Call 0.95 0,00 0.95 0.95 100 525 19:45
    O_XU030E1219C166.000 12/19 Call 4.00 0,00 4.00 4.00 100 100 19:45
    O_XU030E0819C158.000 08/19 Call 1.70 0,00 1.70 1.70 100 350 19:45
    O_USDTRYKE0519C6150 05/19 Call 89.2 0,00 89.2 89.2 100 100 19:45
    O_XU030E1219C170.000 12/19 Call 3.80 0,00 3.80 3.80 100 100 19:45
    O_XU030E0619C154.000 06/19 Call 1.00 0,00 1.00 1.00 100 425 19:45
    O_XU030E1219C168.000 12/19 Call 3.50 0,00 3.50 3.50 100 435 19:45
    O_USDTRYKE0419C6100 04/19 Call 51.6 0,00 51.6 51.6 100 350 19:45
    O_USDTRYKE0419C6150 04/19 Call 45.4 0,00 45.4 45.4 100 100 19:45
    O_TUPRSE0419P136.00 04/19 Put 5.00 0,00 5.00 5.00 100 100 19:45
    O_TUPRSE0419P134.00 04/19 Put 6.80 0,00 6.80 6.80 100 300 19:45
    O_PGSUSE0419P29.00 04/19 Put 1.30 0,00 1.30 1.30 100 900 19:45
    O_XU030E0819C160.000 08/19 Call 1.50 0,00 1.50 1.50 100 100 19:45
    O_USDTRYKE0419C5800 04/19 Call 115.5 0,00 115.5 115.5 100 4,556 19:45
    O_XU030E1219P132.000 12/19 Put 6.40 0,00 6.40 6.40 95 95 19:45
    O_XU030E1219C160.000 12/19 Call 6.60 0,00 6.60 6.60 95 95 19:45
    O_USDTRYKE0419C5550 04/19 Call 246.8 0,00 246.8 247.2 90 13,144 19:45
    O_XU030E0419P116.000 04/19 Put 0.59 0,00 0.59 0.91 85 517 19:45
    O_XU030E0619C136.000 06/19 Call 2.00 0,00 2.00 2.00 75 358 19:45
    O_XU030E0619P136.000 06/19 Put 7.40 0,00 6.76 7.91 75 92 19:45
    O_XU030E0619P134.000 06/19 Put 10.39 -4,42 10.39 10.39 75 143 19:45
    O_XU030E0619C150.000 06/19 Call 3.55 -40,03 3.55 3.55 75 75 19:45
    O_XU030E0619C148.000 06/19 Call 1.00 0,00 1.00 1.00 75 202 19:45
    O_XU030E0819C144.000 08/19 Call 2.80 0,00 2.80 2.80 75 75 19:45
    O_XU030E0819C146.000 08/19 Call 2.35 0,00 2.35 2.35 75 75 19:45
    O_XU030E0619C138.000 06/19 Call 1.50 0,00 1.50 1.50 75 359 19:45
    O_XU030E0819C152.000 08/19 Call 2.35 0,00 2.35 2.35 75 75 19:45
    O_XU030E1219C172.000 12/19 Call 4.10 0,00 4.10 4.10 75 75 19:45
    O_XU030E1219C174.000 12/19 Call 3.70 0,00 3.70 3.70 75 75 19:45
    O_XU030E0419C146.000 04/19 Call 0.25 0,00 0.25 0.25 75 29 19:45
    O_XU030E0619P140.000 06/19 Put 9.72 0,00 9.72 10.08 67 79 19:45
    O_USDTRYKE0519C5950 05/19 Call 185.5 0,00 175.0 185.5 60 1,061 19:45
    O_XU030E0619C128.000 06/19 Call 5.09 0,00 5.09 5.37 60 60 19:45
    O_XU030E0419P118.000 04/19 Put 0.85 -5,56 0.85 0.97 57 264 19:45
    O_XU030E0619C124.000 06/19 Call 7.48 0,00 7.48 7.60 54 54 19:45
    O_VAKBNE0519C6.00 05/19 Call 0.11 0,00 0.11 0.11 50 50 19:45
    O_XU030E0619C126.000 06/19 Call 4.70 0,00 4.70 5.14 50 26 19:45
    O_VAKBNE0519C5.00 05/19 Call 0.34 0,00 0.34 0.34 50 50 19:45
    O_VAKBNE0519P3.90 05/19 Put 0.07 0,00 0.07 0.07 50 50 19:45
    O_VAKBNE0619P4.00 06/19 Put 0.11 0,00 0.11 0.11 50 50 19:45
    O_XU030E0419P134.000 04/19 Put 8.28 0,00 8.28 8.33 50 77 19:45
    O_VAKBNE0419C5.50 04/19 Call 0.13 0,00 0.13 0.13 50 50 19:45
    O_VAKBNE0519P4.25 05/19 Put 0.15 0,00 0.15 0.15 50 50 19:45
    O_YKBNKE0419C2.20 04/19 Call 0.08 0,00 0.08 0.08 50 50 19:45
    O_YKBNKE0419C2.04 04/19 Call 0.16 0,00 0.16 0.16 50 50 19:45
    O_YKBNKE0419C2.00 04/19 Call 0.18 0,00 0.18 0.18 50 50 19:45
    O_YKBNKE0519C2.36 05/19 Call