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 | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| INLOT25I | 0.00 | 0.00 | 0.00 | 0.00 | 1.1200 € | 0 | 0.00% | 10 | 258,846 | 18:38:21 |
|
| INLOT25L | 0.00 | 0.00 | 0.00 | 0.00 | 1.1400 € | 0 | 0.00% | 5 | 5,157 | 18:38:21 |
|
| INLOT26C | 0.00 | 0.00 | 0.00 | 0.00 | 1.1400 € | 0 | 0.00% | 0 | 0 | 17:25:03 |
|
| INLOT26F | 0.00 | 0.00 | 0.00 | 0.00 | 1.1400 € | 0 | 0.00% | 0 | 0 | 17:25:03 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
INLOT25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 25/07/2025 | 1.1300 | 0.00 % | 2,405 | 1.1300 | 1.1100 | 25 | 1.1200 | 258,846 |
|
| 24/07/2025 | 1.1300 | -1.74 % | 1,912 | 1.1400 | 1.1300 | 46 | 1.1300 | 256,755 |
|
| 23/07/2025 | 1.1500 | 0.00 % | 1,244 | 1.1600 | 1.1400 | 54 | 1.1500 | 255,129 |
|
| 22/07/2025 | 1.1500 | -0.86 % | 2,901 | 1.1500 | 1.1300 | 87 | 1.1500 | 255,471 |
|
| 21/07/2025 | 1.1600 | +1.75 % | 1,168 | 1.1700 | 1.1400 | 53 | 1.1600 | 254,242 |
|
| 18/07/2025 | 1.1400 | 0.00 % | 761 | 1.1500 | 1.1300 | 26 | 1.1400 | 254,199 |
|
| 17/07/2025 | 1.1400 | +2.70 % | 1,755 | 1.1500 | 1.1000 | 68 | 1.1400 | 253,882 |
|
| 16/07/2025 | 1.1100 | +1.83 % | 2,831 | 1.1300 | 1.1000 | 61 | 1.1100 | 253,535 |
|
| 15/07/2025 | 1.0900 | 0.00 % | 1,613 | 1.1000 | 1.0900 | 35 | 1.0900 | 251,779 |
|
| 14/07/2025 | 1.0900 | 0.00 % | 28 | 1.0900 | 1.0800 | 2 | 1.0800 | 250,327 |
|
| 11/07/2025 | 1.0900 | 0.00 % | 112 | 1.0900 | 1.0900 | 5 | 1.0800 | 250,317 |
|
| 10/07/2025 | 1.0900 | -0.91 % | 509 | 1.1100 | 1.0900 | 12 | 1.0900 | 250,267 |
|
| 09/07/2025 | 1.1000 | -0.90 % | 245 | 1.1200 | 1.0900 | 12 | 1.1000 | 249,788 |
|
| 08/07/2025 | 1.1100 | +2.78 % | 15,356 | 1.1100 | 1.0700 | 138 | 1.1100 | 249,560 |
|
| 07/07/2025 | 1.0800 | 0.00 % | 52 | 1.0900 | 1.0800 | 9 | 1.0800 | 235,664 |
|
INLOT25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 25/07/2025 | 1.1400 | 0.00 % | 5 | 1.1400 | 1.1400 | 1 | 1.1400 | 5,157 |
|
| 24/07/2025 | 1.1400 | -5.79 % | 1,312 | 1.1800 | 1.1400 | 6 | 1.1400 | 5,152 |
|
| 23/07/2025 | 1.2100 | +3.42 % | 40 | 1.2100 | 1.2100 | 1 | 1.2100 | 3,840 |
|
| 22/07/2025 | 1.1700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1600 | 3,800 |
|
| 21/07/2025 | 1.1700 | +3.54 % | 1,000 | 1.1700 | 1.1700 | 2 | 1.1700 | 3,800 |
|
| 18/07/2025 | 1.1300 | +2.73 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 2,800 |
|
| 17/07/2025 | 1.1000 | -0.90 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 2,800 |
|
| 16/07/2025 | 1.1100 | +3.74 % | 1,004 | 1.1200 | 1.1000 | 5 | 1.1000 | 2,800 |
|
| 15/07/2025 | 1.0700 | -5.31 % | 1,604 | 1.1000 | 1.0700 | 8 | 1.1400 | 1,804 |
|
| 14/07/2025 | 1.1300 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 300 |
|
| 11/07/2025 | 1.1400 | -0.87 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 300 |
|
| 10/07/2025 | 1.1500 | -0.86 % | 0 | 0.0000 | 0.0000 | 0 | 1.1400 | 300 |
|
| 09/07/2025 | 1.1600 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1500 | 300 |
|
| 08/07/2025 | 1.1600 | +7.41 % | 300 | 1.1600 | 1.1600 | 1 | 1.1600 | 300 |
|
| 07/07/2025 | 1.0800 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
INLOT26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 25/07/2025 | 1.1400 | -1.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/07/2025 | 1.1600 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/07/2025 | 1.1600 | -0.85 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/07/2025 | 1.1700 | +0.86 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/07/2025 | 1.1600 | +1.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/07/2025 | 1.1400 | +2.70 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/07/2025 | 1.1100 | +1.83 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/07/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/07/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/07/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/07/2025 | 1.0900 | -0.91 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/07/2025 | 1.1000 | -0.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 09/07/2025 | 1.1100 | +2.78 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/07/2025 | 1.0800 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/07/2025 | 1.0900 | -0.91 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
INLOT26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 25/07/2025 | 1.1400 | -1.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 24/07/2025 | 1.1600 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/07/2025 | 1.1600 | -0.85 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/07/2025 | 1.1700 | +0.86 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/07/2025 | 1.1600 | +0.87 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 18/07/2025 | 1.1500 | +2.68 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 17/07/2025 | 1.1200 | +1.82 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/07/2025 | 1.1000 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/07/2025 | 1.1000 | +0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/07/2025 | 1.0900 | -0.91 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/07/2025 | 1.1000 | -0.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/07/2025 | 1.1100 | -0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 09/07/2025 | 1.1200 | +2.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/07/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/07/2025 | 1.0900 | -1.80 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|