Derivatives

PPC S.A. (CR)

PPC

Product

Stock Futures, Stock Options

15 minutes delayed data (during trading hours).

Futures

Series	Bid	Qty Bid	Ask	Qty Ask	Last Price	Change	Change %	Volume	Open Interest	Last Update
PPC25F	13.40	16.00	13.42	45.00	13.4700 €	+0.11	+0.82%	1	23,263	14:54:54
PPC25I	13.10	2.00	13.30	2.00	13.2300 €	+0.13	+0.99%	3	238	14:51:37
PPC26C	0.00	0.00	0.00	0.00	14.0000 €	0	0.00%	0	0	10:20:12
PPC25L	0.00	0.00	0.00	0.00	13.9300 €	0	0.00%	0	0	10:20:12

Historical Data

Data for the last 15 days.

PPC25F

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
21/05/2025	13.3300	-3.41 %	2,180	13.7200	13.2500	337	13.3600	23,263
20/05/2025	13.8000	0.00 %	488	13.9800	13.7500	113	13.8000	22,736
19/05/2025	13.8000	-0.65 %	411	13.9000	13.7300	87	13.8000	22,554
16/05/2025	13.8900	+0.87 %	312	13.9700	13.8000	53	13.9200	22,310
15/05/2025	13.7700	-1.50 %	371	13.9300	13.7500	47	13.7700	22,320
14/05/2025	13.9800	+0.43 %	527	14.0400	13.8900	45	14.0200	22,136
13/05/2025	13.9200	-0.29 %	382	13.9600	13.7800	44	13.9000	21,920
12/05/2025	13.9600	+1.68 %	679	13.9800	13.8400	111	13.9200	21,901
09/05/2025	13.7300	+2.08 %	354	13.7700	13.5400	84	13.7400	21,785
08/05/2025	13.4500	-0.07 %	36	13.6800	13.4500	20	13.4300	21,822
07/05/2025	13.4600	-0.15 %	95	13.5300	13.4600	18	13.4700	21,841
06/05/2025	13.4800	-1.46 %	325	13.6100	13.3100	71	13.3800	21,879
05/05/2025	13.6800	+0.59 %	140	13.7000	13.5800	25	13.6400	21,971
02/05/2025	13.6000	+3.19 %	631	13.6400	13.2000	111	13.5800	21,877
30/04/2025	13.1800	-2.80 %	469	13.6300	13.1500	81	13.1800	22,011

PPC25I

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
21/05/2025	13.0600	-2.39 %	75	13.0600	13.0000	7	13.1000	238
20/05/2025	13.3800	-0.89 %	0	0.0000	0.0000	0	13.3800	163
19/05/2025	13.5000	+1.12 %	0	0.0000	0.0000	0	13.3800	163
16/05/2025	13.3500	-1.77 %	0	0.0000	0.0000	0	13.5000	163
15/05/2025	13.5900	-0.07 %	0	0.0000	0.0000	0	13.3500	163
14/05/2025	13.6000	+0.82 %	1	13.6000	13.6000	1	13.5900	163
13/05/2025	13.4900	-0.30 %	0	0.0000	0.0000	0	13.4700	163
12/05/2025	13.5300	+1.42 %	2	13.5300	13.4600	2	13.4900	163
09/05/2025	13.3400	-0.30 %	0	0.0000	0.0000	0	13.6500	163
08/05/2025	13.3800	-0.30 %	0	0.0000	0.0000	0	13.3400	163
07/05/2025	13.4200	-1.25 %	1	13.4200	13.4200	1	13.3800	163
06/05/2025	13.5900	+0.44 %	0	0.0000	0.0000	0	13.3300	163
05/05/2025	13.5300	+3.05 %	0	0.0000	0.0000	0	13.5900	163
02/05/2025	13.1300	-2.81 %	0	0.0000	0.0000	0	13.5300	163
30/04/2025	13.5100	-0.15 %	0	0.0000	0.0000	0	13.1300	163

PPC25L

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
21/05/2025	13.9300	+0.07 %	0	0.0000	0.0000	0	-	-
20/05/2025	13.9200	-0.85 %	0	0.0000	0.0000	0	-	-
19/05/2025	14.0400	+1.15 %	0	0.0000	0.0000	0	-	-
16/05/2025	13.8800	-1.56 %	0	0.0000	0.0000	0	-	-
15/05/2025	14.1000	+0.28 %	0	0.0000	0.0000	0	-	-
14/05/2025	14.0600	-0.42 %	0	0.0000	0.0000	0	-	-
13/05/2025	14.1200	+1.95 %	0	0.0000	0.0000	0	-	-
12/05/2025	13.8500	+1.76 %	0	0.0000	0.0000	0	-	-
09/05/2025	13.6100	-0.29 %	0	0.0000	0.0000	0	-	-
08/05/2025	13.6500	+0.07 %	0	0.0000	0.0000	0	-	-
07/05/2025	13.6400	-1.30 %	0	0.0000	0.0000	0	-	-
06/05/2025	13.8200	+0.44 %	0	0.0000	0.0000	0	-	-
05/05/2025	13.7600	+3.15 %	0	0.0000	0.0000	0	-	-
02/05/2025	13.3400	-2.63 %	0	0.0000	0.0000	0	-	-
30/04/2025	13.7000	-0.15 %	0	0.0000	0.0000	0	-	-

PPC26C

Date	Closing Price	% Change	Volume	Max	Min	Trades	Fixing Price	Open Interest
21/05/2025	14.0000	+0.07 %	0	0.0000	0.0000	0	-	-
20/05/2025	13.9900	-0.85 %	0	0.0000	0.0000	0	-	-
19/05/2025	14.1100	+1.15 %	0	0.0000	0.0000	0	-	-
16/05/2025	13.9500	-1.55 %	0	0.0000	0.0000	0	-	-
15/05/2025	14.1700	+0.28 %	0	0.0000	0.0000	0	-	-
14/05/2025	14.1300	-0.42 %	0	0.0000	0.0000	0	-	-
13/05/2025	14.1900	+1.94 %	0	0.0000	0.0000	0	-	-
12/05/2025	13.9200	+1.75 %	0	0.0000	0.0000	0	-	-
09/05/2025	13.6800	-0.29 %	0	0.0000	0.0000	0	-	-
08/05/2025	13.7200	+0.07 %	0	0.0000	0.0000	0	-	-
07/05/2025	13.7100	-1.30 %	0	0.0000	0.0000	0	-	-
06/05/2025	13.8900	+0.43 %	0	0.0000	0.0000	0	-	-
05/05/2025	13.8300	+3.13 %	0	0.0000	0.0000	0	-	-
02/05/2025	13.4100	-2.54 %	0	0.0000	0.0000	0	-	-
30/04/2025	13.7600	-0.22 %	0	0.0000	0.0000	0	-	-

Learn More

Issuer Profile

Issuer Announcements

Issuer Financial Data

Derivatives Settlements Prices

EXPLORE MORE

Derivative Corporate Actions

Derivatives Regulatory Documents

Contractual Documents

Trading Calendar