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 | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| INLOT25F | 0.00 | 0.00 | 0.00 | 0.00 | 1.0600 € | -0.02 | -1.89% | 15 | 167,653 | 18:40:19 |
|
| INLOT25I | 0.00 | 0.00 | 0.00 | 0.00 | 1.0700 € | -0.01 | -0.93% | 10 | 29,240 | 18:40:19 |
|
| INLOT26C | 0.00 | 0.00 | 0.00 | 0.00 | 1.0700 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
| INLOT25L | 0.00 | 0.00 | 0.00 | 0.00 | 1.0700 € | 0 | 0.00% | 0 | 0 | 17:25:00 |
|
15 minutes delayed data (during trading hours).
Historical Data
Data for the last 15 days.
INLOT25F
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 23/05/2025 | 1.0400 | -0.95 % | 168 | 1.0700 | 1.0300 | 8 | 1.0600 | 167,653 |
|
| 22/05/2025 | 1.0500 | -0.94 % | 270 | 1.0600 | 1.0500 | 6 | 1.0600 | 167,627 |
|
| 21/05/2025 | 1.0600 | 0.00 % | 245 | 1.0600 | 1.0500 | 13 | 1.0600 | 167,457 |
|
| 20/05/2025 | 1.0600 | -0.93 % | 687 | 1.0700 | 1.0500 | 32 | 1.0600 | 167,432 |
|
| 19/05/2025 | 1.0700 | -1.83 % | 265 | 1.0900 | 1.0700 | 16 | 1.0700 | 167,082 |
|
| 16/05/2025 | 1.0900 | +3.81 % | 3,172 | 1.1000 | 1.0500 | 26 | 1.0900 | 166,882 |
|
| 15/05/2025 | 1.0500 | -1.87 % | 4,142 | 1.0600 | 1.0500 | 23 | 1.0500 | 163,875 |
|
| 14/05/2025 | 1.0700 | -0.93 % | 535 | 1.0800 | 1.0700 | 15 | 1.0600 | 160,779 |
|
| 13/05/2025 | 1.0800 | +1.89 % | 5,608 | 1.0800 | 1.0600 | 23 | 1.0700 | 161,214 |
|
| 12/05/2025 | 1.0600 | -0.93 % | 514 | 1.0800 | 1.0600 | 44 | 1.0600 | 156,174 |
|
| 09/05/2025 | 1.0700 | +2.88 % | 33,983 | 1.0800 | 1.0500 | 132 | 1.0700 | 155,715 |
|
| 08/05/2025 | 1.0400 | -0.95 % | 13,270 | 1.0500 | 1.0300 | 10 | 1.0400 | 122,962 |
|
| 07/05/2025 | 1.0500 | 0.00 % | 4,155 | 1.0500 | 1.0400 | 19 | 1.0400 | 129,702 |
|
| 06/05/2025 | 1.0500 | +0.96 % | 93 | 1.0500 | 1.0300 | 10 | 1.0500 | 125,587 |
|
| 05/05/2025 | 1.0400 | 0.00 % | 3,871 | 1.0400 | 1.0400 | 8 | 1.0400 | 125,540 |
|
INLOT25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 23/05/2025 | 1.0700 | -2.73 % | 2,950 | 1.0700 | 1.0700 | 7 | 1.0700 | 29,240 |
|
| 22/05/2025 | 1.1000 | +1.85 % | 3,500 | 1.1000 | 1.0600 | 11 | 1.0800 | 26,340 |
|
| 21/05/2025 | 1.0800 | +1.89 % | 0 | 0.0000 | 0.0000 | 0 | 1.0800 | 22,840 |
|
| 20/05/2025 | 1.0600 | -3.64 % | 5,000 | 1.0700 | 1.0600 | 5 | 1.0800 | 22,840 |
|
| 19/05/2025 | 1.1000 | +3.77 % | 0 | 0.0000 | 0.0000 | 0 | 1.0800 | 17,840 |
|
| 16/05/2025 | 1.0600 | -0.93 % | 100 | 1.0600 | 1.0600 | 2 | 1.1000 | 17,840 |
|
| 15/05/2025 | 1.0700 | -0.93 % | 5,000 | 0.0000 | 0.0000 | 1 | 1.0600 | 17,740 |
|
| 14/05/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | 1.0700 | 12,740 |
|
| 13/05/2025 | 1.0800 | +0.93 % | 12,740 | 1.0800 | 1.0700 | 27 | 1.0800 | 12,740 |
|
| 12/05/2025 | 1.0700 | +2.88 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 09/05/2025 | 1.0400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/05/2025 | 1.0400 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/05/2025 | 1.0400 | -0.95 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/05/2025 | 1.0500 | +0.96 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/05/2025 | 1.0400 | -0.95 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
INLOT25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 23/05/2025 | 1.0700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/05/2025 | 1.0700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/05/2025 | 1.0700 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/05/2025 | 1.0800 | -1.82 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/05/2025 | 1.1000 | +3.77 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/05/2025 | 1.0600 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/05/2025 | 1.0700 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/05/2025 | 1.0800 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/05/2025 | 1.0700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/05/2025 | 1.0700 | +1.90 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 09/05/2025 | 1.0500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/05/2025 | 1.0500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/05/2025 | 1.0500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/05/2025 | 1.0500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/05/2025 | 1.0500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
INLOT26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 23/05/2025 | 1.0700 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 22/05/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 21/05/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 20/05/2025 | 1.0800 | -1.82 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 19/05/2025 | 1.1000 | +2.80 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 16/05/2025 | 1.0700 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 15/05/2025 | 1.0800 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 14/05/2025 | 1.0900 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 13/05/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/05/2025 | 1.0800 | +2.86 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 09/05/2025 | 1.0500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 08/05/2025 | 1.0500 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 07/05/2025 | 1.0500 | -0.94 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/05/2025 | 1.0600 | +0.95 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/05/2025 | 1.0500 | -0.94 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|