Подключить продукты и сервисы MOEX
Данные с задержкой на 15 минут
Базовый актив
Сессия
Показывать колонки
Базовый актив
Код | Последняя сделка | Покупка | Продажа | Макс. | Мин. | Объем торгов | Сделок |
Открытых позиций |
||
---|---|---|---|---|---|---|---|---|---|---|
Значение |
Изменение к закрытию |
рублей | контрактов | |||||||
ROSN-3.26 | 51 488,0000 | 1,16% | 51 234,0000 | 51 828,0000 | 51 488,0000 | 51 488,0000 | 102 976 | 2 | 2 | 210 |
Дата исполнения: | 18.03.2026 (календарных дней до исполнения: 313) |
Графики: | Открытые позиции в контрактах | Сделки | Объем торгов в контрактах | Волатильность |
Скачать данные: |
![]() ![]() |
CALL | PUT | ||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Открыт. позиций | Последняя сделка | ПОКУПКА | ПРОДАЖА |
Расчетная цена |
Теорети- ческая цена |
СТРАЙК | IV |
Теорети- ческая цена |
Расчетная цена |
ПОКУПКА | ПРОДАЖА | Последняя сделка | Открыт. позиций | ||||
Значение | Дата сделки |
Изменение к закрытию |
Значение | Дата сделки |
Изменение к закрытию |
||||||||||||
50 397,0000 | 50 988,0000 | 500 | 133,89 | 1,0000 | 1,0000 | ||||||||||||
49 897,0000 | 50 489,0000 | 1 000 | 129,71 | 1,0000 | 1,0000 | ||||||||||||
49 397,0000 | 49 991,0000 | 1 500 | 125,26 | 3,0000 | 1,0000 | ||||||||||||
48 897,0000 | 49 493,0000 | 2 000 | 120,90 | 5,0000 | 1,0000 | ||||||||||||
48 397,0000 | 48 996,0000 | 2 500 | 116,74 | 8,0000 | 1,0000 | ||||||||||||
47 897,0000 | 48 500,0000 | 3 000 | 112,81 | 12,0000 | 1,0000 | ||||||||||||
47 397,0000 | 48 003,0000 | 3 500 | 109,12 | 15,0000 | 1,0000 | ||||||||||||
46 897,0000 | 47 506,0000 | 4 000 | 105,65 | 18,0000 | 1,0000 | ||||||||||||
46 397,0000 | 47 009,0000 | 4 500 | 102,40 | 21,0000 | 1,0000 | ||||||||||||
45 897,0000 | 46 513,0000 | 5 000 | 99,33 | 25,0000 | 1,0000 | ||||||||||||
45 397,0000 | 46 016,0000 | 5 500 | 96,45 | 28,0000 | 1,0000 | ||||||||||||
44 897,0000 | 45 519,0000 | 6 000 | 93,74 | 31,0000 | 1,0000 | ||||||||||||
44 397,0000 | 45 022,0000 | 6 500 | 91,18 | 34,0000 | 1,0000 | ||||||||||||
43 897,0000 | 44 525,0000 | 7 000 | 88,76 | 37,0000 | 1,0000 | ||||||||||||
43 397,0000 | 44 028,0000 | 7 500 | 86,48 | 40,0000 | 1,0000 | ||||||||||||
42 897,0000 | 43 531,0000 | 8 000 | 84,32 | 43,0000 | 1,0000 | ||||||||||||
42 397,0000 | 43 034,0000 | 8 500 | 82,27 | 46,0000 | 1,0000 | ||||||||||||
41 897,0000 | 42 537,0000 | 9 000 | 80,33 | 49,0000 | 1,0000 | ||||||||||||
41 397,0000 | 42 040,0000 | 9 500 | 78,49 | 52,0000 | 1,0000 | ||||||||||||
40 897,0000 | 41 544,0000 | 10 000 | 76,74 | 56,0000 | 1,0000 | ||||||||||||
40 397,0000 | 41 047,0000 | 10 500 | 75,08 | 59,0000 | 1,0000 | ||||||||||||
39 897,0000 | 40 551,0000 | 11 000 | 73,50 | 63,0000 | 1,0000 | ||||||||||||
39 397,0000 | 40 055,0000 | 11 500 | 72,00 | 67,0000 | 1,0000 | ||||||||||||
38 897,0000 | 39 559,0000 | 12 000 | 70,56 | 71,0000 | 1,0000 | ||||||||||||
38 397,0000 | 39 063,0000 | 12 500 | 69,20 | 75,0000 | 1,0000 | ||||||||||||
37 897,0000 | 38 568,0000 | 13 000 | 67,90 | 80,0000 | 1,0000 | ||||||||||||
37 397,0000 | 38 073,0000 | 13 500 | 66,66 | 85,0000 | 1,0000 | ||||||||||||
36 897,0000 | 37 578,0000 | 14 000 | 65,47 | 90,0000 | 1,0000 | ||||||||||||
36 397,0000 | 37 083,0000 | 14 500 | 64,34 | 95,0000 | 1,0000 | ||||||||||||
35 897,0000 | 36 589,0000 | 15 000 | 63,26 | 101,0000 | 1,0000 | ||||||||||||
35 397,0000 | 36 096,0000 | 15 500 | 62,23 | 108,0000 | 1,0000 | ||||||||||||
34 897,0000 | 35 603,0000 | 16 000 | 61,25 | 115,0000 | 1,0000 | ||||||||||||
34 397,0000 | 35 110,0000 | 16 500 | 60,31 | 122,0000 | 1,0000 | ||||||||||||
33 897,0000 | 34 618,0000 | 17 000 | 59,41 | 130,0000 | 1,0000 | ||||||||||||
33 397,0000 | 34 127,0000 | 17 500 | 58,55 | 139,0000 | 1,0000 | ||||||||||||
32 897,0000 | 33 637,0000 | 18 000 | 57,73 | 149,0000 | 1,0000 | ||||||||||||
32 397,0000 | 33 147,0000 | 18 500 | 56,94 | 159,0000 | 1,0000 | ||||||||||||
31 897,0000 | 32 658,0000 | 19 000 | 56,19 | 170,0000 | 1,0000 | ||||||||||||
31 397,0000 | 32 170,0000 | 19 500 | 55,47 | 182,0000 | 1,0000 | ||||||||||||
30 897,0000 | 31 683,0000 | 20 000 | 54,78 | 195,0000 | 1,0000 | ||||||||||||
30 397,0000 | 31 196,0000 | 20 500 | 54,13 | 208,0000 | 1,0000 | ||||||||||||
29 897,0000 | 30 711,0000 | 21 000 | 53,50 | 223,0000 | 1,0000 | ||||||||||||
29 397,0000 | 30 228,0000 | 21 500 | 52,90 | 240,0000 | 1,0000 | ||||||||||||
28 897,0000 | 29 745,0000 | 22 000 | 52,33 | 257,0000 | 1,0000 | ||||||||||||
28 397,0000 | 29 264,0000 | 22 500 | 51,78 | 276,0000 | 1,0000 | ||||||||||||
27 897,0000 | 28 784,0000 | 23 000 | 51,25 | 296,0000 | 1,0000 | ||||||||||||
27 397,0000 | 28 306,0000 | 23 500 | 50,75 | 318,0000 | 1,0000 | ||||||||||||
26 897,0000 | 27 830,0000 | 24 000 | 50,28 | 342,0000 | 1,0000 | ||||||||||||
26 397,0000 | 27 356,0000 | 24 500 | 49,82 | 368,0000 | 1,0000 | ||||||||||||
25 897,0000 | 26 883,0000 | 25 000 | 49,39 | 395,0000 | 1,0000 | ||||||||||||
25 397,0000 | 26 413,0000 | 25 500 | 48,97 | 425,0000 | 1,0000 | ||||||||||||
24 897,0000 | 25 945,0000 | 26 000 | 48,58 | 457,0000 | 1,0000 | ||||||||||||
24 397,0000 | 25 479,0000 | 26 500 | 48,20 | 491,0000 | 1,0000 | ||||||||||||
23 897,0000 | 25 016,0000 | 27 000 | 47,84 | 528,0000 | 1,0000 | ||||||||||||
23 397,0000 | 24 555,0000 | 27 500 | 47,50 | 567,0000 | 1,0000 | ||||||||||||
22 897,0000 | 24 098,0000 | 28 000 | 47,18 | 610,0000 | 1,0000 | ||||||||||||
22 397,0000 | 23 643,0000 | 28 500 | 46,87 | 655,0000 | 1,0000 | ||||||||||||
21 897,0000 | 23 191,0000 | 29 000 | 46,58 | 703,0000 | 1,0000 | ||||||||||||
21 397,0000 | 22 743,0000 | 29 500 | 46,30 | 755,0000 | 1,0000 | ||||||||||||
20 897,0000 | 22 298,0000 | 30 000 | 46,04 | 810,0000 | 1,0000 | ||||||||||||
20 397,0000 | 21 857,0000 | 30 500 | 45,79 | 869,0000 | 1,0000 | ||||||||||||
19 897,0000 | 21 420,0000 | 31 000 | 45,56 | 932,0000 | 1,0000 | ||||||||||||
19 397,0000 | 20 986,0000 | 31 500 | 45,34 | 998,0000 | 1,0000 | ||||||||||||
18 897,0000 | 20 557,0000 | 32 000 | 45,13 | 1 069,0000 | 1,0000 | ||||||||||||
18 397,0000 | 20 132,0000 | 32 500 | 44,94 | 1 144,0000 | 1,0000 | ||||||||||||
17 897,0000 | 19 712,0000 | 33 000 | 44,75 | 1 224,0000 | 1,0000 | ||||||||||||
17 397,0000 | 19 296,0000 | 33 500 | 44,58 | 1 308,0000 | 1,0000 | ||||||||||||
16 898,0000 | 18 886,0000 | 34 000 | 44,42 | 1 398,0000 | 1,0000 | ||||||||||||
16 398,0000 | 18 480,0000 | 34 500 | 44,27 | 1 492,0000 | 1,0000 | ||||||||||||
15 899,0000 | 18 079,0000 | 35 000 | 44,13 | 1 591,0000 | 2,0000 | ||||||||||||
60 | 15 400,0000 | 17 684,0000 | 35 500 | 44,01 | 1 696,0000 | 3,0000 | |||||||||||
14 902,0000 | 17 294,0000 | 36 000 | 43,89 | 1 806,0000 | 5,0000 | ||||||||||||
14 405,0000 | 16 910,0000 | 36 500 | 43,78 | 1 922,0000 | 8,0000 | ||||||||||||
13 910,0000 | 16 531,0000 | 37 000 | 43,68 | 2 043,0000 | 13,0000 | ||||||||||||
13 416,0000 | 16 158,0000 | 37 500 | 43,59 | 2 170,0000 | 19,0000 | ||||||||||||
12 925,0000 | 15 791,0000 | 38 000 | 43,51 | 2 303,0000 | 28,0000 | ||||||||||||
12 438,0000 | 15 430,0000 | 38 500 | 43,44 | 2 442,0000 | 41,0000 | ||||||||||||
11 955,0000 | 15 076,0000 | 39 000 | 43,37 | 2 588,0000 | 58,0000 | ||||||||||||
11 477,0000 | 14 727,0000 | 39 500 | 43,32 | 2 739,0000 | 80,0000 | ||||||||||||
11 005,0000 | 14 385,0000 | 40 000 | 43,27 | 2 897,0000 | 108,0000 | ||||||||||||
10 540,0000 | 14 049,0000 | 40 500 | 43,23 | 3 061,0000 | 143,0000 | ||||||||||||
10 083,0000 | 13 720,0000 | 41 000 | 43,19 | 3 232,0000 | 186,0000 | ||||||||||||
9 635,0000 | 13 397,0000 | 41 500 | 43,17 | 3 409,0000 | 238,0000 | ||||||||||||
9 198,0000 | 13 081,0000 | 42 000 | 43,15 | 3 593,0000 | 301,0000 | ||||||||||||
8 771,0000 | 12 771,0000 | 42 500 | 43,13 | 3 783,0000 | 374,0000 | ||||||||||||
8 356,0000 | 12 468,0000 | 43 000 | 43,13 | 3 980,0000 | 459,0000 | ||||||||||||
7 954,0000 | 12 171,0000 | 43 500 | 43,13 | 4 183,0000 | 557,0000 | ||||||||||||
7 564,0000 | 11 881,0000 | 44 000 | 43,13 | 4 393,0000 | 667,0000 | ||||||||||||
7 189,0000 | 11 598,0000 | 44 500 | 43,14 | 4 610,0000 | 792,0000 | ||||||||||||
6 827,0000 | 11 321,0000 | 45 000 | 43,16 | 4 833,0000 | 930,0000 | ||||||||||||
6 480,0000 | 11 050,0000 | 45 500 | 43,18 | 5 062,0000 | 1 083,0000 | ||||||||||||
6 147,0000 | 10 786,0000 | 46 000 | 43,21 | 5 298,0000 | 1 250,0000 | ||||||||||||
5 828,0000 | 10 528,0000 | 46 500 | 43,24 | 5 540,0000 | 1 431,0000 | ||||||||||||
5 524,0000 | 10 277,0000 | 47 000 | 43,28 | 5 789,0000 | 1 627,0000 | ||||||||||||
5 234,0000 | 10 031,0000 | 47 500 | 43,32 | 6 043,0000 | 1 837,0000 | ||||||||||||
4 958,0000 | 9 792,0000 | 48 000 | 43,37 | 6 304,0000 | 2 061,0000 | ||||||||||||
4 696,0000 | 9 560,0000 | 48 500 | 43,42 | 6 572,0000 | 2 299,0000 | ||||||||||||
4 448,0000 | 9 333,0000 | 49 000 | 43,48 | 6 845,0000 | 2 551,0000 | ||||||||||||
4 212,0000 | 9 112,0000 | 49 500 | 43,54 | 7 124,0000 | 2 815,0000 | ||||||||||||
3 989,0000 | 8 897,0000 | 50 000 | 43,60 | 7 409,0000 | 3 092,0000 | ||||||||||||
3 778,0000 | 8 688,0000 | 50 500 | 43,67 | 7 700,0000 | 3 381,0000 | ||||||||||||
3 578,0000 | 8 484,0000 | 51 000 | 43,74 | 7 996,0000 | 3 681,0000 | ||||||||||||
3 390,0000 | 8 286,0000 | 51 500 | 43,82 | 8 298,0000 | 3 993,0000 | ||||||||||||
3 212,0000 | 8 093,0000 | 52 000 | 43,89 | 8 605,0000 | 4 315,0000 | ||||||||||||
3 044,0000 | 7 906,0000 | 52 500 | 43,98 | 8 918,0000 | 4 647,0000 | ||||||||||||
2 886,0000 | 7 724,0000 | 53 000 | 44,06 | 9 236,0000 | 4 989,0000 | ||||||||||||
2 737,0000 | 7 547,0000 | 53 500 | 44,15 | 9 559,0000 | 5 340,0000 | ||||||||||||
2 597,0000 | 7 375,0000 | 54 000 | 44,24 | 9 887,0000 | 5 700,0000 | ||||||||||||
2 465,0000 | 7 208,0000 | 54 500 | 44,33 | 10 220,0000 | 6 068,0000 | ||||||||||||
2 340,0000 | 7 045,0000 | 55 000 | 44,43 | 10 557,0000 | 6 443,0000 | ||||||||||||
2 223,0000 | 6 887,0000 | 55 500 | 44,53 | 10 899,0000 | 6 826,0000 | ||||||||||||
2 113,0000 | 6 734,0000 | 56 000 | 44,63 | 11 246,0000 | 7 216,0000 | ||||||||||||
2 009,0000 | 6 585,0000 | 56 500 | 44,73 | 11 597,0000 | 7 612,0000 | ||||||||||||
1 911,0000 | 6 441,0000 | 57 000 | 44,83 | 11 953,0000 | 8 014,0000 | ||||||||||||
1 819,0000 | 6 300,0000 | 57 500 | 44,94 | 12 312,0000 | 8 422,0000 | ||||||||||||
1 732,0000 | 6 164,0000 | 58 000 | 45,05 | 12 676,0000 | 8 835,0000 | ||||||||||||
1 650,0000 | 6 031,0000 | 58 500 | 45,16 | 13 043,0000 | 9 253,0000 | ||||||||||||
1 573,0000 | 5 903,0000 | 59 000 | 45,27 | 13 415,0000 | 9 676,0000 | ||||||||||||
1 501,0000 | 5 778,0000 | 59 500 | 45,39 | 13 790,0000 | 10 104,0000 | ||||||||||||
1 432,0000 | 5 656,0000 | 60 000 | 45,51 | 14 168,0000 | 10 535,0000 | ||||||||||||
1 367,0000 | 5 539,0000 | 60 500 | 45,62 | 14 551,0000 | 10 970,0000 | ||||||||||||
1 307,0000 | 5 424,0000 | 61 000 | 45,74 | 14 936,0000 | 11 410,0000 | ||||||||||||
1 249,0000 | 5 313,0000 | 61 500 | 45,86 | 15 325,0000 | 11 852,0000 | ||||||||||||
1 195,0000 | 5 205,0000 | 62 000 | 45,99 | 15 717,0000 | 12 298,0000 | ||||||||||||
1 143,0000 | 5 101,0000 | 62 500 | 46,11 | 16 113,0000 | 12 746,0000 | ||||||||||||
1 095,0000 | 4 999,0000 | 63 000 | 46,23 | 16 511,0000 | 13 198,0000 | ||||||||||||
1 049,0000 | 4 900,0000 | 63 500 | 46,36 | 16 912,0000 | 13 652,0000 | ||||||||||||
1 006,0000 | 4 804,0000 | 64 000 | 46,49 | 17 316,0000 | 14 109,0000 | ||||||||||||
965,0000 | 4 711,0000 | 64 500 | 46,61 | 17 723,0000 | 14 568,0000 | ||||||||||||
926,0000 | 4 620,0000 | 65 000 | 46,74 | 18 132,0000 | 15 029,0000 | ||||||||||||
889,0000 | 4 532,0000 | 65 500 | 46,87 | 18 544,0000 | 15 492,0000 | ||||||||||||
855,0000 | 4 446,0000 | 66 000 | 47,00 | 18 958,0000 | 15 958,0000 | ||||||||||||
822,0000 | 4 363,0000 | 66 500 | 47,13 | 19 375,0000 | 16 425,0000 | ||||||||||||
791,0000 | 4 282,0000 | 67 000 | 47,26 | 19 794,0000 | 16 894,0000 | ||||||||||||
761,0000 | 4 204,0000 | 67 500 | 47,40 | 20 216,0000 | 17 364,0000 | ||||||||||||
733,0000 | 4 127,0000 | 68 000 | 47,53 | 20 639,0000 | 17 836,0000 | ||||||||||||
706,0000 | 4 053,0000 | 68 500 | 47,66 | 21 065,0000 | 18 309,0000 | ||||||||||||
681,0000 | 3 981,0000 | 69 000 | 47,80 | 21 493,0000 | 18 784,0000 | ||||||||||||
657,0000 | 3 911,0000 | 69 500 | 47,93 | 21 923,0000 | 19 260,0000 | ||||||||||||
634,0000 | 3 842,0000 | 70 000 | 48,07 | 22 354,0000 | 19 737,0000 | ||||||||||||
612,0000 | 3 776,0000 | 70 500 | 48,20 | 22 788,0000 | 20 215,0000 | ||||||||||||
591,0000 | 3 711,0000 | 71 000 | 48,34 | 23 223,0000 | 20 694,0000 | ||||||||||||
571,0000 | 3 648,0000 | 71 500 | 48,47 | 23 660,0000 | 21 174,0000 | ||||||||||||
552,0000 | 3 587,0000 | 72 000 | 48,61 | 24 099,0000 | 21 655,0000 | ||||||||||||
535,0000 | 3 528,0000 | 72 500 | 48,75 | 24 540,0000 | 22 138,0000 | ||||||||||||
517,0000 | 3 470,0000 | 73 000 | 48,88 | 24 982,0000 | 22 620,0000 | ||||||||||||
501,0000 | 3 413,0000 | 73 500 | 49,02 | 25 425,0000 | 23 104,0000 | ||||||||||||
485,0000 | 3 358,0000 | 74 000 | 49,16 | 25 870,0000 | 23 588,0000 | ||||||||||||
471,0000 | 3 305,0000 | 74 500 | 49,29 | 26 317,0000 | 24 074,0000 | ||||||||||||
456,0000 | 3 252,0000 | 75 000 | 49,43 | 26 764,0000 | 24 559,0000 | ||||||||||||
443,0000 | 3 202,0000 | 75 500 | 49,57 | 27 214,0000 | 25 046,0000 | ||||||||||||
430,0000 | 3 152,0000 | 76 000 | 49,71 | 27 664,0000 | 25 533,0000 | ||||||||||||
417,0000 | 3 104,0000 | 76 500 | 49,84 | 28 116,0000 | 26 020,0000 | ||||||||||||
406,0000 | 3 057,0000 | 77 000 | 49,98 | 28 569,0000 | 26 509,0000 | ||||||||||||
394,0000 | 3 011,0000 | 77 500 | 50,12 | 29 023,0000 | 26 997,0000 | ||||||||||||
383,0000 | 2 966,0000 | 78 000 | 50,26 | 29 478,0000 | 27 486,0000 | ||||||||||||
373,0000 | 2 923,0000 | 78 500 | 50,39 | 29 935,0000 | 27 976,0000 | ||||||||||||
363,0000 | 2 880,0000 | 79 000 | 50,53 | 30 392,0000 | 28 466,0000 | ||||||||||||
353,0000 | 2 839,0000 | 79 500 | 50,67 | 30 851,0000 | 28 956,0000 | ||||||||||||
344,0000 | 2 798,0000 | 80 000 | 50,81 | 31 310,0000 | 29 447,0000 | ||||||||||||
335,0000 | 2 759,0000 | 80 500 | 50,95 | 31 771,0000 | 29 938,0000 | ||||||||||||
327,0000 | 2 721,0000 | 81 000 | 51,08 | 32 233,0000 | 30 430,0000 | ||||||||||||
319,0000 | 2 683,0000 | 81 500 | 51,22 | 32 695,0000 | 30 922,0000 | ||||||||||||
311,0000 | 2 646,0000 | 82 000 | 51,36 | 33 158,0000 | 31 414,0000 | ||||||||||||
303,0000 | 2 611,0000 | 82 500 | 51,49 | 33 623,0000 | 31 906,0000 | ||||||||||||
296,0000 | 2 576,0000 | 83 000 | 51,63 | 34 088,0000 | 32 399,0000 | ||||||||||||
289,0000 | 2 542,0000 | 83 500 | 51,77 | 34 554,0000 | 32 892,0000 | ||||||||||||
282,0000 | 2 508,0000 | 84 000 | 51,90 | 35 020,0000 | 33 385,0000 | ||||||||||||
276,0000 | 2 476,0000 | 84 500 | 52,04 | 35 488,0000 | 33 879,0000 | ||||||||||||
270,0000 | 2 444,0000 | 85 000 | 52,18 | 35 956,0000 | 34 373,0000 | ||||||||||||
264,0000 | 2 413,0000 | 85 500 | 52,31 | 36 425,0000 | 34 867,0000 | ||||||||||||
258,0000 | 2 383,0000 | 86 000 | 52,45 | 36 895,0000 | 35 361,0000 | ||||||||||||
252,0000 | 2 353,0000 | 86 500 | 52,59 | 37 365,0000 | 35 855,0000 | ||||||||||||
247,0000 | 2 324,0000 | 87 000 | 52,72 | 37 836,0000 | 36 350,0000 | ||||||||||||
242,0000 | 2 296,0000 | 87 500 | 52,86 | 38 308,0000 | 36 845,0000 |
Открытые позиции по опционным контрактам
Цена последней сделки по базовому активу ROSN-3.26: 51 488 1,16%% на 08.05.25 13:46:12 |
Strike Price |
Уважаемые посетители сайта, чтобы отправить свое предложение или задать вопрос, используйте форму обратной связи.
Мы ценим Ваше мнение и обязательно рассмотрим Ваши вопросы и в случаях, когда это возможно, подтвердим получение Письма и предоставим письменный ответ.
В случае наличия обоснованных и существенных претензий, Биржа совместно с Экспертными Советами примет меры по разработке и реализации соответствующих изменений.