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 | 1.0900 € | +0.01 | +0.93% | 50 | 49,023 | 18:38:19 |
|
| INLOT25I | 0.00 | 0.00 | 0.00 | 0.00 | 1.1000 € | +0.01 | +0.92% | 4 | 219,441 | 18:38:19 |
|
| INLOT26C | 0.00 | 0.00 | 0.00 | 0.00 | 1.0900 € | 0 | 0.00% | 0 | 0 | 17:25:02 |
|
| INLOT25L | 0.00 | 0.00 | 0.00 | 0.00 | 1.0900 € | 0 | 0.00% | 0 | 0 | 17:25:02 |
|
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 | |
|---|---|---|---|---|---|---|---|---|---|
| 13/06/2025 | 1.0900 | +0.93 % | 32,771 | 1.0900 | 1.0600 | 36 | 1.0900 | 49,023 |
|
| 12/06/2025 | 1.0800 | +0.93 % | 53,772 | 1.0800 | 1.0600 | 16 | 1.0800 | 45,944 |
|
| 11/06/2025 | 1.0700 | 0.00 % | 4,963 | 1.0700 | 1.0700 | 19 | 1.0700 | 99,401 |
|
| 10/06/2025 | 1.0700 | 0.00 % | 1,561 | 1.0800 | 1.0700 | 25 | 1.0600 | 103,487 |
|
| 06/06/2025 | 1.0700 | +0.94 % | 75 | 1.0700 | 1.0600 | 2 | 1.0600 | 103,699 |
|
| 05/06/2025 | 1.0600 | -0.93 % | 18 | 1.0600 | 1.0600 | 2 | 1.0600 | 103,624 |
|
| 04/06/2025 | 1.0700 | 0.00 % | 2,150 | 1.0700 | 1.0700 | 22 | 1.0700 | 103,642 |
|
| 03/06/2025 | 1.0700 | 0.00 % | 765 | 1.0700 | 1.0700 | 21 | 1.0800 | 105,009 |
|
| 02/06/2025 | 1.0700 | 0.00 % | 47,545 | 1.0700 | 1.0700 | 17 | 1.0700 | 105,569 |
|
| 30/05/2025 | 1.0700 | -0.93 % | 265 | 1.0700 | 1.0700 | 7 | 1.0700 | 153,014 |
|
| 29/05/2025 | 1.0800 | 0.00 % | 70 | 1.0800 | 1.0700 | 4 | 1.0800 | 153,029 |
|
| 28/05/2025 | 1.0800 | +1.89 % | 15,891 | 1.0800 | 1.0700 | 26 | 1.0800 | 153,014 |
|
| 27/05/2025 | 1.0600 | -0.93 % | 329 | 1.0700 | 1.0600 | 9 | 1.0700 | 167,933 |
|
| 26/05/2025 | 1.0700 | +2.88 % | 100 | 1.0700 | 1.0600 | 5 | 1.0700 | 167,673 |
|
| 23/05/2025 | 1.0400 | -0.95 % | 168 | 1.0700 | 1.0300 | 8 | 1.0600 | 167,653 |
|
INLOT25I
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 13/06/2025 | 1.1000 | +1.85 % | 36,247 | 1.1000 | 1.0600 | 84 | 1.1000 | 219,441 |
|
| 12/06/2025 | 1.0800 | 0.00 % | 56,232 | 1.1000 | 1.0700 | 62 | 1.0900 | 184,734 |
|
| 11/06/2025 | 1.0800 | 0.00 % | 7,709 | 1.0900 | 1.0800 | 62 | 1.0800 | 129,242 |
|
| 10/06/2025 | 1.0800 | 0.00 % | 2,585 | 1.0900 | 1.0800 | 36 | 1.0800 | 121,933 |
|
| 06/06/2025 | 1.0800 | +0.93 % | 3,450 | 1.0800 | 1.0800 | 6 | 1.0800 | 120,398 |
|
| 05/06/2025 | 1.0700 | -1.83 % | 1,850 | 1.0800 | 1.0700 | 13 | 1.0700 | 116,948 |
|
| 04/06/2025 | 1.0900 | +0.93 % | 2,803 | 1.0900 | 1.0800 | 21 | 1.0800 | 115,185 |
|
| 03/06/2025 | 1.0800 | 0.00 % | 3,220 | 1.0800 | 1.0800 | 9 | 1.0800 | 112,485 |
|
| 02/06/2025 | 1.0800 | 0.00 % | 52,402 | 1.0800 | 1.0700 | 7 | 1.0800 | 109,315 |
|
| 30/05/2025 | 1.0800 | 0.00 % | 200 | 1.0800 | 1.0800 | 1 | 1.0800 | 56,973 |
|
| 29/05/2025 | 1.0800 | -0.92 % | 4,710 | 1.0900 | 1.0800 | 14 | 1.1000 | 56,773 |
|
| 28/05/2025 | 1.0900 | +1.87 % | 14,820 | 1.0900 | 1.0800 | 11 | 1.1000 | 52,263 |
|
| 27/05/2025 | 1.0700 | -0.93 % | 6,153 | 1.0700 | 1.0700 | 6 | 1.0800 | 37,603 |
|
| 26/05/2025 | 1.0800 | +0.93 % | 2,210 | 1.0800 | 1.0800 | 3 | 1.0800 | 31,450 |
|
| 23/05/2025 | 1.0700 | -2.73 % | 2,950 | 1.0700 | 1.0700 | 7 | 1.0700 | 29,240 |
|
INLOT25L
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 13/06/2025 | 1.0900 | +1.87 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/06/2025 | 1.0700 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/06/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/06/2025 | 1.0800 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/06/2025 | 1.0700 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/06/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/06/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/06/2025 | 1.0800 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/06/2025 | 1.0900 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/05/2025 | 1.0800 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/05/2025 | 1.0900 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/05/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/05/2025 | 1.0800 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/05/2025 | 1.0700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/05/2025 | 1.0700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
INLOT26C
| Date | Closing Price | % Change | Volume | Max | Min | Trades | Fixing Price | Open Interest | |
|---|---|---|---|---|---|---|---|---|---|
| 13/06/2025 | 1.0900 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 12/06/2025 | 1.0800 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 11/06/2025 | 1.0900 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 10/06/2025 | 1.0800 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 06/06/2025 | 1.0800 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 05/06/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 04/06/2025 | 1.0900 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 03/06/2025 | 1.0800 | -0.92 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 02/06/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 30/05/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 29/05/2025 | 1.0900 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 28/05/2025 | 1.0900 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 27/05/2025 | 1.0800 | +0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 26/05/2025 | 1.0700 | 0.00 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|
| 23/05/2025 | 1.0700 | -0.93 % | 0 | 0.0000 | 0.0000 | 0 | - | - |
|