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% | 1 | 277,504 | 18:40:20 |
|
| INLOT25L | 0.00 | 0.00 | 0.00 | 0.00 | 1.1300 € | 0 | 0.00% | 0 | 16,710 | 18:40:20 |
|
| INLOT26C | 0.00 | 0.00 | 0.00 | 0.00 | 1.1200 € | 0 | 0.00% | 0 | 0 | 17:25:04 |
|
| INLOT26F | 0.00 | 0.00 | 0.00 | 0.00 | 1.1300 € | 0 | 0.00% | 0 | 0 | 17:25:04 |
|
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 | |
|---|---|---|---|---|---|---|---|---|---|
| 14/08/2025 | 1.1200 | +0.90 % | 12,349 | 1.1300 | 1.1200 | 79 | 1.1200 | 277,504 |
|
| 13/08/2025 | 1.1100 | -0.89 % | 177 | 1.1200 | 1.1000 | 9 | 1.1200 | 265,369 |
|
| 12/08/2025 | 1.1200 | -0.88 % | 235 | 1.1200 | 1.1100 | 5 | 1.1200 | 265,366 |
|
| 11/08/2025 | 1.1300 | +1.80 % | 8,910 | 1.1300 | 1.1100 | 35 | 1.1300 | 265,131 |
|
| 08/08/2025 | 1.1100 | +0.91 % | 372 | 1.1200 | 1.1000 | 14 | 1.1200 | 264,411 |
|
| 07/08/2025 | 1.1000 | 0.00 % | 346 | 1.1000 | 1.1000 | 17 | 1.1000 | 264,630 |
|
| 06/08/2025 | 1.1000 | -0.90 % | 572 | 1.1100 | 1.1000 | 13 | 1.1100 | 264,494 |
|
| 05/08/2025 | 1.1100 | -0.89 % | 3,403 | 1.1100 | 1.0900 | 54 | 1.1100 | 263,942 |
|
| 04/08/2025 | 1.1200 | +0.90 % | 885 | 1.1200 | 1.1100 | 24 | 1.1200 | 260,919 |
|
| 01/08/2025 | 1.1100 | 0.00 % | 1,302 | 1.1100 | 1.1000 | 28 | 1.1100 | 260,379 |
|
| 31/07/2025 | 1.1100 | -2.63 % | 1,069 | 1.1300 | 1.1100 | 13 | 1.1100 | 260,169 |
|
| 30/07/2025 | 1.1400 | +0.88 % | 461 | 1.1400 | 1.1300 | 7 | 1.1300 | 259,115 |
|
| 29/07/2025 | 1.1300 | +0.89 % | 851 | 1.1300 | 1.1300 | 40 | 1.1300 | 258,815 |
|
| 28/07/2025 | 1.1200 | -0.88 % | 735 | 1.1400 | 1.1200 | 16 | 1.1200 | 258,796 |
|
| 25/07/2025 | 1.1300 | 0.00 % | 2,405 | 1.1300 | 1.1100 | 25 | 1.1200 | 258,846 |
|
INLOT25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 14/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 16,710 |
|
| 13/08/2025 | 1.1300 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 16,710 |
|
| 12/08/2025 | 1.1400 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 16,710 |
|
| 11/08/2025 | 1.1300 | 0.00 % | 4,000 | 1.1320 | 1.1320 | 8 | 1.1400 | 16,710 |
|
| 08/08/2025 | 1.1300 | +1.80 % | 2,500 | 1.1300 | 1.1100 | 5 | 1.1300 | 12,710 |
|
| 07/08/2025 | 1.1100 | 0.00 % | 945 | 1.1100 | 1.1000 | 9 | 1.1100 | 10,210 |
|
| 06/08/2025 | 1.1100 | 0.00 % | 723 | 1.1100 | 1.1000 | 5 | 1.1200 | 9,265 |
|
| 05/08/2025 | 1.1100 | -0.89 % | 2,200 | 1.1100 | 1.1000 | 9 | 1.1200 | 8,542 |
|
| 04/08/2025 | 1.1200 | +0.90 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 6,342 |
|
| 01/08/2025 | 1.1100 | -3.48 % | 1,185 | 1.1100 | 1.1100 | 9 | 1.1200 | 6,342 |
|
| 31/07/2025 | 1.1500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1300 | 5,157 |
|
| 30/07/2025 | 1.1500 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | 1.1500 | 5,157 |
|
| 29/07/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1500 | 5,157 |
|
| 28/07/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.1400 | 5,157 |
|
| 25/07/2025 | 1.1400 | 0.00 % | 5 | 1.1400 | 1.1400 | 1 | 1.1400 | 5,157 |
|
INLOT26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 14/08/2025 | 1.1200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/08/2025 | 1.1200 | -1.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/08/2025 | 1.1400 | +1.79 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/08/2025 | 1.1200 | +1.82 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/08/2025 | 1.1000 | -0.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/08/2025 | 1.1100 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/08/2025 | 1.1100 | -0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/08/2025 | 1.1200 | +0.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/08/2025 | 1.1100 | -0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/08/2025 | 1.1200 | -1.75 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/07/2025 | 1.1400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/07/2025 | 1.1400 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/07/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/07/2025 | 1.1300 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/07/2025 | 1.1400 | -1.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
INLOT26F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 14/08/2025 | 1.1300 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/08/2025 | 1.1300 | -1.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/08/2025 | 1.1500 | +1.77 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/08/2025 | 1.1300 | +1.80 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/08/2025 | 1.1100 | -0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/08/2025 | 1.1200 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/08/2025 | 1.1200 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/08/2025 | 1.1300 | +0.89 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/08/2025 | 1.1200 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 01/08/2025 | 1.1300 | -1.74 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 31/07/2025 | 1.1500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/07/2025 | 1.1500 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/07/2025 | 1.1400 | +0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/07/2025 | 1.1300 | -0.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 25/07/2025 | 1.1400 | -1.72 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|