Derivatives
INTRALOT S.A. (CR)
INLOT
Product
Stock Futures
15 minutes delayed data (during trading hours).
Futures
| Series | Bid | Qty Bid | Ask | Qty Ask | Last Price | Change | Change % | Volume | Open Interest | Last Update | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| INLOT25L | 0.00 | 0.00 | 0.00 | 0.00 | 1.0900 € | +0.01 | +0.93% | 100 | 868,050 | 18:40:18 |
|
| INLOT26C | 0.00 | 0.00 | 0.00 | 0.00 | 1.1100 € | +0.02 | +1.83% | 30 | 11,768 | 18:40:18 |
|
| INLOT26F | 0.00 | 0.00 | 0.00 | 0.00 | 1.0900 € | 0 | 0.00% | 0 | 0 | 17:25:04 |
|
| INLOT26I | 0.00 | 0.00 | 0.00 | 0.00 | 1.1000 € | 0 | 0.00% | 0 | 0 | 17:25:04 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
INLOT25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 20/11/2025 | 1.0900 | 0.00 % | 20,142 | 1.1000 | 1.0900 | 148 | 1.0900 | 868,050 |
|
| 19/11/2025 | 1.0900 | +1.87 % | 56,741 | 1.0900 | 1.0700 | 97 | 1.0800 | 860,803 |
|
| 18/11/2025 | 1.0700 | -0.93 % | 79,026 | 1.0800 | 1.0300 | 288 | 1.0600 | 823,892 |
|
| 17/11/2025 | 1.0800 | -2.70 % | 12,204 | 1.1100 | 1.0800 | 99 | 1.0800 | 762,834 |
|
| 14/11/2025 | 1.1100 | -0.89 % | 7,221 | 1.1300 | 1.1000 | 60 | 1.1100 | 756,885 |
|
| 13/11/2025 | 1.1200 | -0.88 % | 8,350 | 1.1300 | 1.1100 | 62 | 1.1200 | 751,974 |
|
| 12/11/2025 | 1.1300 | 0.00 % | 5,204 | 1.1400 | 1.1200 | 68 | 1.1300 | 746,372 |
|
| 11/11/2025 | 1.1300 | +0.89 % | 8,131 | 1.1300 | 1.1100 | 32 | 1.1200 | 741,433 |
|
| 10/11/2025 | 1.1200 | +2.75 % | 16,815 | 1.1200 | 1.1100 | 47 | 1.1100 | 734,240 |
|
| 07/11/2025 | 1.0900 | -0.91 % | 2,520 | 1.1100 | 1.0900 | 41 | 1.1000 | 722,812 |
|
| 06/11/2025 | 1.1000 | 0.00 % | 23,037 | 1.1100 | 1.0900 | 41 | 1.1000 | 723,130 |
|
| 05/11/2025 | 1.1000 | 0.00 % | 8,701 | 1.1000 | 1.0900 | 71 | 1.1000 | 701,983 |
|
| 04/11/2025 | 1.1000 | -1.79 % | 16,937 | 1.1100 | 1.0800 | 163 | 1.1000 | 698,131 |
|
| 03/11/2025 | 1.1200 | 0.00 % | 2,466 | 1.1300 | 1.1200 | 34 | 1.1200 | 704,556 |
|
| 31/10/2025 | 1.1200 | -0.88 % | 6,150 | 1.1400 | 1.1100 | 57 | 1.1200 | 704,448 |
|
INLOT26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 20/11/2025 | 1.1100 | +3.74 % | 72 | 1.1100 | 1.1000 | 8 | 1.1100 | 11,768 |
|
| 19/11/2025 | 1.0700 | -0.93 % | 6,110 | 1.0700 | 1.0700 | 3 | 1.0900 | 11,696 |
|
| 18/11/2025 | 1.0800 | -1.82 % | 10 | 1.0800 | 1.0800 | 1 | 1.0800 | 5,586 |
|
| 17/11/2025 | 1.1000 | -2.65 % | 150 | 1.1200 | 1.1000 | 7 | 1.1000 | 5,586 |
|
| 14/11/2025 | 1.1300 | -0.88 % | 2 | 1.1300 | 1.1300 | 1 | 1.1300 | 5,436 |
|
| 13/11/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 5,434 |
|
| 12/11/2025 | 1.1400 | +0.88 % | 110 | 1.1400 | 1.1400 | 3 | 1.1400 | 5,434 |
|
| 11/11/2025 | 1.1300 | +0.89 % | 57 | 1.1400 | 1.1300 | 5 | 1.1300 | 5,324 |
|
| 10/11/2025 | 1.1200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 5,267 |
|
| 07/11/2025 | 1.1200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1200 | 5,267 |
|
| 06/11/2025 | 1.1200 | 0.00 % | 53 | 1.1200 | 1.1200 | 3 | 1.1200 | 5,267 |
|
| 05/11/2025 | 1.1200 | 0.00 % | 55 | 1.1200 | 1.1100 | 2 | 1.1200 | 5,214 |
|
| 04/11/2025 | 1.1200 | -1.75 % | 5 | 1.1200 | 1.1200 | 1 | 1.1200 | 5,159 |
|
| 03/11/2025 | 1.1400 | 0.00 % | 110 | 1.1400 | 1.1400 | 1 | 1.1300 | 5,154 |
|
| 31/10/2025 | 1.1400 | -0.87 % | 117 | 1.1400 | 1.1400 | 2 | 1.1300 | 5,044 |
|
INLOT26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 20/11/2025 | 1.0900 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/11/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/11/2025 | 1.0800 | -2.70 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/11/2025 | 1.1100 | -1.77 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/11/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/11/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/11/2025 | 1.1300 | +0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/11/2025 | 1.1200 | +0.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/11/2025 | 1.1100 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/11/2025 | 1.1100 | +0.91 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/11/2025 | 1.1000 | -0.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/11/2025 | 1.1100 | -1.77 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/11/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/11/2025 | 1.1300 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/10/2025 | 1.1400 | -0.87 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
INLOT26I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 20/11/2025 | 1.1000 | +0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/11/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/11/2025 | 1.0900 | -2.68 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/11/2025 | 1.1200 | -1.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/11/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/11/2025 | 1.1400 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/11/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/11/2025 | 1.1300 | +0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/11/2025 | 1.1200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/11/2025 | 1.1200 | +0.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/11/2025 | 1.1100 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/11/2025 | 1.1100 | -2.63 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/11/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/11/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/10/2025 | 1.1400 | -0.87 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|