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 | 1.21 | 175.00 | 1.23 | 376.00 | 1.2200 € | +0.01 | +0.83% | 20 | 0 | 11:01:54 |
|
| INLOT25L | 1.23 | 8.00 | 1.24 | 100.00 | 1.2200 € | 0 | 0.00% | 0 | 0 | 11:01:25 |
|
| INLOT26F | 0.00 | 0.00 | 0.00 | 0.00 | 1.2200 € | 0 | 0.00% | 0 | 0 | 10:21:34 |
|
| INLOT26C | 0.00 | 0.00 | 0.00 | 0.00 | 1.2100 € | 0 | 0.00% | 0 | 0 | 10:21:17 |
|
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 | |
|---|---|---|---|---|---|---|---|---|---|
| 08/09/2025 | 1.2100 | +0.83 % | 1,470 | 1.2100 | 1.2000 | 43 | 1.2100 | 325,865 |
|
| 05/09/2025 | 1.2000 | -0.83 % | 1,523 | 1.2200 | 1.1900 | 33 | 1.2000 | 325,465 |
|
| 04/09/2025 | 1.2100 | +0.83 % | 10,600 | 1.2100 | 1.1900 | 14 | 1.2000 | 325,668 |
|
| 03/09/2025 | 1.2000 | 0.00 % | 1,100 | 1.2000 | 1.1800 | 24 | 1.2000 | 325,748 |
|
| 02/09/2025 | 1.2000 | -4.00 % | 4,221 | 1.2300 | 1.1900 | 120 | 1.2000 | 325,223 |
|
| 01/09/2025 | 1.2500 | +3.31 % | 24,220 | 1.2700 | 1.2100 | 339 | 1.2400 | 327,659 |
|
| 29/08/2025 | 1.2100 | +6.14 % | 12,956 | 1.2200 | 1.1400 | 250 | 1.2100 | 311,538 |
|
| 28/08/2025 | 1.1400 | +0.88 % | 1,435 | 1.1400 | 1.1100 | 68 | 1.1400 | 306,846 |
|
| 27/08/2025 | 1.1300 | 0.00 % | 350 | 1.1400 | 1.1300 | 13 | 1.1400 | 307,046 |
|
| 26/08/2025 | 1.1300 | +0.89 % | 3,328 | 1.1500 | 1.1200 | 71 | 1.1300 | 306,919 |
|
| 25/08/2025 | 1.1200 | +0.90 % | 1,527 | 1.1300 | 1.1100 | 27 | 1.1300 | 304,166 |
|
| 22/08/2025 | 1.1100 | -0.89 % | 6,626 | 1.1200 | 1.1100 | 62 | 1.1100 | 303,569 |
|
| 21/08/2025 | 1.1200 | 0.00 % | 12,048 | 1.1400 | 1.1200 | 114 | 1.1200 | 298,173 |
|
| 20/08/2025 | 1.1200 | 0.00 % | 4,601 | 1.1300 | 1.1100 | 60 | 1.1200 | 286,929 |
|
| 19/08/2025 | 1.1200 | -0.88 % | 5,299 | 1.1200 | 1.1100 | 59 | 1.1200 | 282,783 |
|
INLOT25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 08/09/2025 | 1.2200 | 0.00 % | 20,550 | 1.2200 | 1.2100 | 26 | 1.2200 | 49,997 |
|
| 05/09/2025 | 1.2200 | +0.83 % | 826 | 1.2200 | 1.2100 | 19 | 1.2100 | 29,637 |
|
| 04/09/2025 | 1.2100 | 0.00 % | 5,278 | 1.2100 | 1.2100 | 25 | 1.2100 | 29,061 |
|
| 03/09/2025 | 1.2100 | 0.00 % | 475 | 1.2200 | 1.2100 | 11 | 1.2100 | 23,833 |
|
| 02/09/2025 | 1.2100 | -1.63 % | 3,103 | 1.2500 | 1.2100 | 38 | 1.2100 | 23,508 |
|
| 01/09/2025 | 1.2300 | +4.24 % | 3,730 | 1.2700 | 1.1700 | 26 | 1.2100 | 20,485 |
|
| 29/08/2025 | 1.1800 | +4.42 % | 5 | 1.1800 | 1.1800 | 1 | 1.1800 | 16,995 |
|
| 28/08/2025 | 1.1300 | -0.88 % | 250 | 1.1300 | 1.1300 | 1 | 1.1500 | 16,995 |
|
| 27/08/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1500 | 16,745 |
|
| 26/08/2025 | 1.1400 | +1.79 % | 0 | 0.0000 | 0.0000 | 0 | 1.1400 | 16,745 |
|
| 25/08/2025 | 1.1200 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | 1.1400 | 16,745 |
|
| 22/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1200 | 16,745 |
|
| 21/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 16,745 |
|
| 20/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 16,745 |
|
| 19/08/2025 | 1.1300 | 0.00 % | 35 | 1.1300 | 1.1300 | 1 | 1.1300 | 16,745 |
|
INLOT26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 08/09/2025 | 1.2100 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/09/2025 | 1.2100 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 1.2100 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 1.2100 | -3.20 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 1.2500 | +3.31 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 1.2100 | +5.22 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 1.1500 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 1.1400 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 1.1300 | +1.80 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 1.1100 | -0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 1.1200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 1.1200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 1.1200 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 1.1300 | +0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
INLOT26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 08/09/2025 | 1.2200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/09/2025 | 1.2200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/09/2025 | 1.2200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/09/2025 | 1.2200 | -3.17 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/09/2025 | 1.2600 | +3.28 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/09/2025 | 1.2200 | +6.09 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/08/2025 | 1.1500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/08/2025 | 1.1500 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/08/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/08/2025 | 1.1400 | +1.79 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/08/2025 | 1.1200 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|