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 | |||||||
| SBRF-9.25 | 28 758,0000 | 0,25% | 28 756,0000 | 28 758,0000 | 28 770,0000 | 28 580,0000 | 18 046 300 | 629 | 402 | 62 596 |
| Дата исполнения: | 16.07.2025 (календарных дней до исполнения: 48) |
| Графики: | Открытые позиции в контрактах | Сделки | Объем торгов в контрактах | Волатильность |
| Скачать данные: |
CSV (разделители - запятые)
CSV (разделители - точка с запятой)
|
| 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 |
||||||||||||
| 12 477,0000 | 12 541,0000 | 16 250 | 72,54 | 33,0000 | 46,0000 | ||||||||||||
| 12 227,0000 | 12 292,0000 | 16 500 | 71,11 | 34,0000 | 46,0000 | ||||||||||||
| 11 977,0000 | 12 043,0000 | 16 750 | 69,65 | 35,0000 | 46,0000 | ||||||||||||
| 11 727,0000 | 11 794,0000 | 17 000 | 68,15 | 36,0000 | 46,0000 | ||||||||||||
| 11 477,0000 | 11 545,0000 | 17 250 | 66,63 | 37,0000 | 46,0000 | ||||||||||||
| 11 227,0000 | 11 295,0000 | 17 500 | 65,09 | 37,0000 | 46,0000 | ||||||||||||
| 10 978,0000 | 11 045,0000 | 17 750 | 63,54 | 37,0000 | 47,0000 | ||||||||||||
| 10 728,0000 | 10 796,0000 | 18 000 | 61,98 | 38,0000 | 47,0000 | ||||||||||||
| 10 478,0000 | 10 546,0000 | 18 250 | 60,41 | 38,0000 | 47,0000 | ||||||||||||
| 10 228,0000 | 10 296,0000 | 18 500 | 58,84 | 38,0000 | 47,0000 | ||||||||||||
| 9 978,0000 | 10 046,0000 | 18 750 | 57,27 | 38,0000 | 47,0000 | ||||||||||||
| 9 729,0000 | 9 796,0000 | 19 000 | 55,72 | 38,0000 | 48,0000 | ||||||||||||
| 9 479,0000 | 9 546,0000 | 19 250 | 54,17 | 38,0000 | 48,0000 | ||||||||||||
| 9 230,0000 | 9 296,0000 | 19 500 | 52,65 | 38,0000 | 49,0000 | ||||||||||||
| 8 981,0000 | 9 046,0000 | 19 750 | 51,14 | 38,0000 | 50,0000 | ||||||||||||
| 8 731,0000 | 8 796,0000 | 20 000 | 49,67 | 38,0000 | 50,0000 | ||||||||||||
| 8 483,0000 | 8 546,0000 | 20 250 | 48,22 | 38,0000 | 52,0000 | ||||||||||||
| 8 234,0000 | 8 297,0000 | 20 500 | 46,81 | 39,0000 | 53,0000 | ||||||||||||
| 7 985,0000 | 8 047,0000 | 20 750 | 45,43 | 39,0000 | 54,0000 | ||||||||||||
| 7 737,0000 | 7 798,0000 | 21 000 | 44,09 | 40,0000 | 56,0000 | ||||||||||||
| 7 490,0000 | 7 548,0000 | 21 250 | 42,79 | 40,0000 | 59,0000 | ||||||||||||
| 7 242,0000 | 7 299,0000 | 21 500 | 41,53 | 41,0000 | 61,0000 | ||||||||||||
| 6 995,0000 | 7 051,0000 | 21 750 | 40,33 | 43,0000 | 64,0000 | ||||||||||||
| 6 749,0000 | 6 802,0000 | 22 000 | 39,16 | 44,0000 | 68,0000 | ||||||||||||
| 6 504,0000 | 6 554,0000 | 22 250 | 38,05 | 46,0000 | 73,0000 | ||||||||||||
| 6 259,0000 | 6 307,0000 | 22 500 | 36,98 | 49,0000 | 78,0000 | ||||||||||||
| 6 014,0000 | 6 060,0000 | 22 750 | 35,97 | 52,0000 | 83,0000 | ||||||||||||
| 5 771,0000 | 5 813,0000 | 23 000 | 35,00 | 55,0000 | 90,0000 | ||||||||||||
| 5 529,0000 | 5 568,0000 | 23 250 | 34,08 | 60,0000 | 98,0000 | ||||||||||||
| 5 288,0000 | 5 323,0000 | 23 500 | 33,20 | 65,0000 | 107,0000 | ||||||||||||
| 5 049,0000 | 5 079,0000 | 23 750 | 32,38 | 71,0000 | 118,0000 | ||||||||||||
| 4 812,0000 | 4 836,0000 | 24 000 | 31,59 | 78,0000 | 131,0000 | ||||||||||||
| 4 576,0000 | 4 595,0000 | 24 250 | 30,85 | 87,0000 | 145,0000 | ||||||||||||
| 4 342,0000 | 4 356,0000 | 24 500 | 30,15 | 98,0000 | 161,0000 | ||||||||||||
| 4 111,0000 | 4 118,0000 | 24 750 | 29,48 | 110,0000 | 180,0000 | ||||||||||||
| 3 883,0000 | 3 882,0000 | 25 000 | 28,85 | 124,0000 | 202,0000 | ||||||||||||
| 3 658,0000 | 3 649,0000 | 25 250 | 28,25 | 141,0000 | 227,0000 | ||||||||||||
| 3 437,0000 | 3 419,0000 | 25 500 | 27,69 | 161,0000 | 256,0000 | ||||||||||||
| 3 219,0000 | 3 192,0000 | 25 750 | 27,17 | 184,0000 | 288,0000 | ||||||||||||
| 3 005,0000 | 2 970,0000 | 26 000 | 26,68 | 212,0000 | 324,0000 | ||||||||||||
| 2 796,0000 | 2 753,0000 | 26 250 | 26,24 | 245,0000 | 365,0000 | ||||||||||||
| 2 592,0000 | 2 541,0000 | 26 500 | 25,85 | 283,0000 | 411,0000 | ||||||||||||
| 2 393,0000 | 2 337,0000 | 26 750 | 25,52 | 329,0000 | 462,0000 | ||||||||||||
| 2 201,0000 | 2 141,0000 | 27 000 | 25,25 | 383,0000 | 520,0000 | ||||||||||||
| 2 015,0000 | 1 954,0000 | 27 250 | 25,06 | 446,0000 | 584,0000 | ||||||||||||
| 1 837,0000 | 1 778,0000 | 27 500 | 24,93 | 520,0000 | 656,0000 | ||||||||||||
| 1 668,0000 | 1 613,0000 | 27 750 | 24,88 | 605,0000 | 737,0000 | ||||||||||||
| 1 507,0000 | 1 459,0000 | 28 000 | 24,90 | 701,0000 | 826,0000 | ||||||||||||
| 1 358,0000 | 1 318,0000 | 28 250 | 24,99 | 810,0000 | 927,0000 | ||||||||||||
| 1 219,0000 | 1 190,0000 | 28 500 | 25,14 | 932,0000 | 1 038,0000 | ||||||||||||
| 1 091,0000 | 1 073,0000 | 28 750 | 25,35 | 1 065,0000 | 1 160,0000 | ||||||||||||
| 974,0000 | 969,0000 | 29 000 | 25,62 | 1 211,0000 | 1 293,0000 | 2 500,0000 | 8 | ||||||||||
| 869,0000 | 875,0000 | 29 250 | 25,94 | 1 367,0000 | 1 438,0000 | ||||||||||||
| 774,0000 | 792,0000 | 29 500 | 26,31 | 1 534,0000 | 1 593,0000 | 8 | |||||||||||
| 689,0000 | 718,0000 | 29 750 | 26,72 | 1 710,0000 | 1 758,0000 | ||||||||||||
| 2 | 570,0000 | 614,0000 | 653,0000 | 30 000 | 27,18 | 1 895,0000 | 1 933,0000 | 2 | |||||||||
| 548,0000 | 596,0000 | 30 250 | 27,67 | 2 088,0000 | 2 117,0000 | ||||||||||||
| 2 300,0000 | 489,0000 | 546,0000 | 30 500 | 28,19 | 2 288,0000 | 2 308,0000 | |||||||||||
| 437,0000 | 502,0000 | 30 750 | 28,75 | 2 494,0000 | 2 506,0000 | ||||||||||||
| 16 | 392,0000 | 463,0000 | 31 000 | 29,34 | 2 705,0000 | 2 711,0000 | |||||||||||
| 353,0000 | 430,0000 | 31 250 | 29,96 | 2 922,0000 | 2 922,0000 | ||||||||||||
| 318,0000 | 400,0000 | 31 500 | 30,59 | 3 142,0000 | 3 137,0000 | ||||||||||||
| 288,0000 | 374,0000 | 31 750 | 31,26 | 3 366,0000 | 3 357,0000 | ||||||||||||
| 10 | 262,0000 | 351,0000 | 32 000 | 31,94 | 3 593,0000 | 3 581,0000 | |||||||||||
| 239,0000 | 331,0000 | 32 250 | 32,63 | 3 823,0000 | 3 808,0000 | ||||||||||||
| 219,0000 | 314,0000 | 32 500 | 33,35 | 4 056,0000 | 4 038,0000 | ||||||||||||
| 202,0000 | 298,0000 | 32 750 | 34,08 | 4 290,0000 | 4 271,0000 | ||||||||||||
| 187,0000 | 284,0000 | 33 000 | 34,82 | 4 526,0000 | 4 506,0000 | ||||||||||||
| 173,0000 | 272,0000 | 33 250 | 35,57 | 4 764,0000 | 4 742,0000 | ||||||||||||
| 162,0000 | 261,0000 | 33 500 | 36,33 | 5 003,0000 | 4 981,0000 | ||||||||||||
| 151,0000 | 252,0000 | 33 750 | 37,09 | 5 244,0000 | 5 220,0000 | ||||||||||||
| 142,0000 | 243,0000 | 34 000 | 37,87 | 5 485,0000 | 5 461,0000 | ||||||||||||
| 134,0000 | 235,0000 | 34 250 | 38,65 | 5 727,0000 | 5 703,0000 | ||||||||||||
| 128,0000 | 228,0000 | 34 500 | 39,43 | 5 970,0000 | 5 947,0000 | ||||||||||||
| 121,0000 | 222,0000 | 34 750 | 40,21 | 6 214,0000 | 6 190,0000 | ||||||||||||
| 116,0000 | 216,0000 | 35 000 | 41,00 | 6 458,0000 | 6 435,0000 | ||||||||||||
| 111,0000 | 211,0000 | 35 250 | 41,78 | 6 703,0000 | 6 680,0000 | ||||||||||||
| 107,0000 | 206,0000 | 35 500 | 42,57 | 6 948,0000 | 6 926,0000 | ||||||||||||
| 103,0000 | 202,0000 | 35 750 | 43,35 | 7 194,0000 | 7 172,0000 | ||||||||||||
| 100,0000 | 198,0000 | 36 000 | 44,13 | 7 440,0000 | 7 419,0000 | ||||||||||||
| 97,0000 | 194,0000 | 36 250 | 44,91 | 7 686,0000 | 7 666,0000 | ||||||||||||
| 94,0000 | 191,0000 | 36 500 | 45,68 | 7 933,0000 | 7 913,0000 | ||||||||||||
| 92,0000 | 188,0000 | 36 750 | 46,45 | 8 180,0000 | 8 161,0000 | ||||||||||||
| 90,0000 | 185,0000 | 37 000 | 47,21 | 8 427,0000 | 8 409,0000 | ||||||||||||
| 88,0000 | 182,0000 | 37 250 | 47,96 | 8 674,0000 | 8 657,0000 | ||||||||||||
| 87,0000 | 179,0000 | 37 500 | 48,71 | 8 921,0000 | 8 906,0000 | ||||||||||||
| 85,0000 | 177,0000 | 37 750 | 49,45 | 9 169,0000 | 9 154,0000 | ||||||||||||
| 84,0000 | 174,0000 | 38 000 | 50,19 | 9 416,0000 | 9 403,0000 | ||||||||||||
| 83,0000 | 172,0000 | 38 250 | 50,91 | 9 664,0000 | 9 652,0000 | ||||||||||||
| 82,0000 | 170,0000 | 38 500 | 51,63 | 9 912,0000 | 9 901,0000 | ||||||||||||
| 81,0000 | 168,0000 | 38 750 | 52,33 | 10 160,0000 | 10 150,0000 | ||||||||||||
| 81,0000 | 165,0000 | 39 000 | 53,03 | 10 407,0000 | 10 400,0000 | ||||||||||||
| 80,0000 | 163,0000 | 39 250 | 53,72 | 10 655,0000 | 10 649,0000 | ||||||||||||
| 80,0000 | 161,0000 | 39 500 | 54,40 | 10 903,0000 | 10 899,0000 | ||||||||||||
| 79,0000 | 159,0000 | 39 750 | 55,06 | 11 151,0000 | 11 148,0000 | ||||||||||||
| 48,0000 | 79,0000 | 157,0000 | 40 000 | 55,72 | 11 399,0000 | 11 398,0000 | |||||||||||
| 79,0000 | 155,0000 | 40 250 | 56,37 | 11 647,0000 | 11 648,0000 | ||||||||||||
| 79,0000 | 153,0000 | 40 500 | 57,00 | 11 895,0000 | 11 898,0000 | ||||||||||||
| 78,0000 | 151,0000 | 40 750 | 57,63 | 12 143,0000 | 12 147,0000 | ||||||||||||
| 78,0000 | 149,0000 | 41 000 | 58,24 | 12 391,0000 | 12 397,0000 | ||||||||||||
| 78,0000 | 147,0000 | 41 250 | 58,84 | 12 639,0000 | 12 647,0000 | ||||||||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу SBRF-9.25: 28 758 0,25%% на 28.05.25 09:56:49 |
Strike Price |
| Дата исполнения: | 20.08.2025 (календарных дней до исполнения: 83) |
| Графики: | Открытые позиции в контрактах | Сделки | Объем торгов в контрактах | Волатильность |
| Скачать данные: |
CSV (разделители - запятые)
CSV (разделители - точка с запятой)
|
| 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 |
||||||||||||
| 12 526,0000 | 12 612,0000 | 16 250 | 66,85 | 104,0000 | 95,0000 | ||||||||||||
| 12 277,0000 | 12 365,0000 | 16 500 | 65,63 | 107,0000 | 96,0000 | ||||||||||||
| 12 028,0000 | 12 118,0000 | 16 750 | 64,40 | 110,0000 | 97,0000 | ||||||||||||
| 11 779,0000 | 11 871,0000 | 17 000 | 63,17 | 113,0000 | 98,0000 | ||||||||||||
| 11 531,0000 | 11 624,0000 | 17 250 | 61,94 | 116,0000 | 100,0000 | ||||||||||||
| 11 282,0000 | 11 376,0000 | 17 500 | 60,72 | 118,0000 | 101,0000 | ||||||||||||
| 11 033,0000 | 11 129,0000 | 17 750 | 59,50 | 121,0000 | 102,0000 | ||||||||||||
| 10 785,0000 | 10 882,0000 | 18 000 | 58,29 | 124,0000 | 104,0000 | ||||||||||||
| 10 537,0000 | 10 635,0000 | 18 250 | 57,09 | 127,0000 | 106,0000 | ||||||||||||
| 10 289,0000 | 10 388,0000 | 18 500 | 55,90 | 130,0000 | 108,0000 | ||||||||||||
| 10 041,0000 | 10 141,0000 | 18 750 | 54,73 | 133,0000 | 110,0000 | ||||||||||||
| 9 794,0000 | 9 894,0000 | 19 000 | 53,56 | 136,0000 | 113,0000 | ||||||||||||
| 9 546,0000 | 9 647,0000 | 19 250 | 52,42 | 139,0000 | 115,0000 | ||||||||||||
| 9 300,0000 | 9 401,0000 | 19 500 | 51,29 | 143,0000 | 119,0000 | ||||||||||||
| 9 053,0000 | 9 155,0000 | 19 750 | 50,19 | 147,0000 | 122,0000 | ||||||||||||
| 8 808,0000 | 8 909,0000 | 20 000 | 49,10 | 151,0000 | 127,0000 | ||||||||||||
| 8 562,0000 | 8 664,0000 | 20 250 | 48,04 | 156,0000 | 131,0000 | ||||||||||||
| 8 317,0000 | 8 419,0000 | 20 500 | 46,99 | 161,0000 | 136,0000 | ||||||||||||
| 8 073,0000 | 8 174,0000 | 20 750 | 45,98 | 166,0000 | 142,0000 | ||||||||||||
| 7 830,0000 | 7 930,0000 | 21 000 | 44,98 | 172,0000 | 149,0000 | ||||||||||||
| 7 587,0000 | 7 687,0000 | 21 250 | 44,01 | 179,0000 | 156,0000 | ||||||||||||
| 7 345,0000 | 7 444,0000 | 21 500 | 43,07 | 186,0000 | 164,0000 | ||||||||||||
| 7 105,0000 | 7 202,0000 | 21 750 | 42,15 | 194,0000 | 174,0000 | ||||||||||||
| 6 865,0000 | 6 961,0000 | 22 000 | 41,26 | 203,0000 | 184,0000 | ||||||||||||
| 6 626,0000 | 6 721,0000 | 22 250 | 40,40 | 213,0000 | 195,0000 | ||||||||||||
| 6 389,0000 | 6 482,0000 | 22 500 | 39,56 | 224,0000 | 208,0000 | ||||||||||||
| 6 154,0000 | 6 245,0000 | 22 750 | 38,76 | 237,0000 | 223,0000 | ||||||||||||
| 5 920,0000 | 6 008,0000 | 23 000 | 37,97 | 250,0000 | 239,0000 | ||||||||||||
| 5 687,0000 | 5 773,0000 | 23 250 | 37,22 | 265,0000 | 256,0000 | ||||||||||||
| 5 457,0000 | 5 540,0000 | 23 500 | 36,49 | 282,0000 | 276,0000 | ||||||||||||
| 5 229,0000 | 5 309,0000 | 23 750 | 35,79 | 301,0000 | 298,0000 | ||||||||||||
| 5 003,0000 | 5 079,0000 | 24 000 | 35,11 | 321,0000 | 322,0000 | ||||||||||||
| 4 780,0000 | 4 852,0000 | 24 250 | 34,46 | 344,0000 | 349,0000 | ||||||||||||
| 4 560,0000 | 4 627,0000 | 24 500 | 33,83 | 369,0000 | 379,0000 | ||||||||||||
| 4 342,0000 | 4 405,0000 | 24 750 | 33,22 | 397,0000 | 411,0000 | ||||||||||||
| 4 128,0000 | 4 186,0000 | 25 000 | 32,64 | 428,0000 | 447,0000 | ||||||||||||
| 3 918,0000 | 3 970,0000 | 25 250 | 32,08 | 462,0000 | 487,0000 | ||||||||||||
| 3 711,0000 | 3 757,0000 | 25 500 | 31,55 | 499,0000 | 530,0000 | ||||||||||||
| 3 508,0000 | 3 548,0000 | 25 750 | 31,03 | 540,0000 | 577,0000 | ||||||||||||
| 3 309,0000 | 3 344,0000 | 26 000 | 30,53 | 586,0000 | 628,0000 | ||||||||||||
| 3 114,0000 | 3 143,0000 | 26 250 | 30,05 | 635,0000 | 683,0000 | ||||||||||||
| 2 925,0000 | 2 947,0000 | 26 500 | 29,59 | 689,0000 | 744,0000 | ||||||||||||
| 2 740,0000 | 2 757,0000 | 26 750 | 29,15 | 749,0000 | 809,0000 | ||||||||||||
| 2 561,0000 | 2 571,0000 | 27 000 | 28,73 | 813,0000 | 880,0000 | ||||||||||||
| 2 387,0000 | 2 392,0000 | 27 250 | 28,33 | 884,0000 | 956,0000 | ||||||||||||
| 2 219,0000 | 2 218,0000 | 27 500 | 27,94 | 960,0000 | 1 038,0000 | ||||||||||||
| 2 059,0000 | 2 051,0000 | 27 750 | 27,58 | 1 043,0000 | 1 128,0000 | ||||||||||||
| 1 905,0000 | 1 891,0000 | 28 000 | 27,23 | 1 133,0000 | 1 224,0000 | ||||||||||||
| 1 758,0000 | 1 738,0000 | 28 250 | 26,91 | 1 230,0000 | 1 327,0000 | ||||||||||||
| 1 619,0000 | 1 593,0000 | 28 500 | 26,61 | 1 335,0000 | 1 438,0000 | ||||||||||||
| 1 489,0000 | 1 456,0000 | 28 750 | 26,34 | 1 448,0000 | 1 558,0000 | ||||||||||||
| 1 366,0000 | 1 327,0000 | 29 000 | 26,10 | 1 569,0000 | 1 685,0000 | ||||||||||||
| 1 252,0000 | 1 206,0000 | 29 250 | 25,88 | 1 698,0000 | 1 821,0000 | ||||||||||||
| 1 146,0000 | 1 094,0000 | 29 500 | 25,70 | 1 836,0000 | 1 965,0000 | ||||||||||||
| 1 049,0000 | 991,0000 | 29 750 | 25,54 | 1 983,0000 | 2 118,0000 | ||||||||||||
| 959,0000 | 895,0000 | 30 000 | 25,42 | 2 137,0000 | 2 278,0000 | ||||||||||||
| 877,0000 | 808,0000 | 30 250 | 25,33 | 2 300,0000 | 2 446,0000 | ||||||||||||
| 802,0000 | 729,0000 | 30 500 | 25,27 | 2 471,0000 | 2 621,0000 | ||||||||||||
| 734,0000 | 657,0000 | 30 750 | 25,24 | 2 649,0000 | 2 803,0000 | ||||||||||||
| 4 | 672,0000 | 592,0000 | 31 000 | 25,24 | 2 834,0000 | 2 991,0000 | |||||||||||
| 616,0000 | 534,0000 | 31 250 | 25,27 | 3 026,0000 | 3 185,0000 | ||||||||||||
| 858,0000 | 565,0000 | 482,0000 | 31 500 | 25,32 | 3 224,0000 | 3 384,0000 | |||||||||||
| 519,0000 | 435,0000 | 31 750 | 25,41 | 3 427,0000 | 3 588,0000 | ||||||||||||
| 478,0000 | 394,0000 | 32 000 | 25,52 | 3 636,0000 | 3 797,0000 | ||||||||||||
| 441,0000 | 357,0000 | 32 250 | 25,66 | 3 849,0000 | 4 010,0000 | ||||||||||||
| 408,0000 | 325,0000 | 32 500 | 25,82 | 4 067,0000 | 4 227,0000 | ||||||||||||
| 378,0000 | 296,0000 | 32 750 | 26,00 | 4 288,0000 | 4 447,0000 | ||||||||||||
| 351,0000 | 270,0000 | 33 000 | 26,21 | 4 512,0000 | 4 670,0000 | ||||||||||||
| 327,0000 | 248,0000 | 33 250 | 26,43 | 4 740,0000 | 4 896,0000 | ||||||||||||
| 305,0000 | 228,0000 | 33 500 | 26,68 | 4 970,0000 | 5 124,0000 | ||||||||||||
| 286,0000 | 210,0000 | 33 750 | 26,94 | 5 202,0000 | 5 355,0000 | ||||||||||||
| 268,0000 | 194,0000 | 34 000 | 27,22 | 5 436,0000 | 5 587,0000 | ||||||||||||
| 252,0000 | 180,0000 | 34 250 | 27,52 | 5 672,0000 | 5 821,0000 | ||||||||||||
| 238,0000 | 168,0000 | 34 500 | 27,83 | 5 910,0000 | 6 057,0000 | ||||||||||||
| 225,0000 | 157,0000 | 34 750 | 28,15 | 6 149,0000 | 6 294,0000 | ||||||||||||
| 213,0000 | 148,0000 | 35 000 | 28,49 | 6 390,0000 | 6 532,0000 | ||||||||||||
| 203,0000 | 139,0000 | 35 250 | 28,84 | 6 631,0000 | 6 772,0000 | ||||||||||||
| 194,0000 | 131,0000 | 35 500 | 29,21 | 6 873,0000 | 7 013,0000 | ||||||||||||
| 185,0000 | 124,0000 | 35 750 | 29,58 | 7 116,0000 | 7 254,0000 | ||||||||||||
| 177,0000 | 118,0000 | 36 000 | 29,96 | 7 360,0000 | 7 496,0000 | ||||||||||||
| 170,0000 | 113,0000 | 36 250 | 30,36 | 7 605,0000 | 7 739,0000 | ||||||||||||
| 164,0000 | 108,0000 | 36 500 | 30,76 | 7 850,0000 | 7 983,0000 | ||||||||||||
| 158,0000 | 104,0000 | 36 750 | 31,17 | 8 096,0000 | 8 227,0000 | ||||||||||||
| 153,0000 | 100,0000 | 37 000 | 31,59 | 8 342,0000 | 8 472,0000 | ||||||||||||
| 148,0000 | 96,0000 | 37 250 | 32,02 | 8 588,0000 | 8 717,0000 | ||||||||||||
| 144,0000 | 93,0000 | 37 500 | 32,45 | 8 835,0000 | 8 963,0000 | ||||||||||||
| 140,0000 | 90,0000 | 37 750 | 32,89 | 9 082,0000 | 9 209,0000 | ||||||||||||
| 137,0000 | 88,0000 | 38 000 | 33,33 | 9 330,0000 | 9 456,0000 | ||||||||||||
| 134,0000 | 86,0000 | 38 250 | 33,78 | 9 578,0000 | 9 703,0000 | ||||||||||||
| 131,0000 | 84,0000 | 38 500 | 34,24 | 9 826,0000 | 9 950,0000 | ||||||||||||
| 128,0000 | 82,0000 | 38 750 | 34,69 | 10 074,0000 | 10 197,0000 | ||||||||||||
| 126,0000 | 80,0000 | 39 000 | 35,16 | 10 322,0000 | 10 445,0000 | ||||||||||||
| 124,0000 | 79,0000 | 39 250 | 35,62 | 10 571,0000 | 10 693,0000 | ||||||||||||
| 122,0000 | 77,0000 | 39 500 | 36,09 | 10 819,0000 | 10 941,0000 | ||||||||||||
| 120,0000 | 76,0000 | 39 750 | 36,56 | 11 068,0000 | 11 189,0000 | ||||||||||||
| 54,0000 | 118,0000 | 75,0000 | 40 000 | 37,03 | 11 317,0000 | 11 437,0000 | |||||||||||
| 117,0000 | 74,0000 | 40 250 | 37,51 | 11 566,0000 | 11 686,0000 | ||||||||||||
| 116,0000 | 73,0000 | 40 500 | 37,98 | 11 815,0000 | 11 935,0000 | ||||||||||||
| 115,0000 | 73,0000 | 40 750 | 38,46 | 12 065,0000 | 12 184,0000 | ||||||||||||
| 114,0000 | 72,0000 | 41 000 | 38,94 | 12 314,0000 | 12 433,0000 | ||||||||||||
| 113,0000 | 71,0000 | 41 250 | 39,41 | 12 563,0000 | 12 682,0000 | ||||||||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу SBRF-9.25: 28 758 0,25%% на 28.05.25 09:56:49 |
Strike Price |
| Дата исполнения: | 17.09.2025 (календарных дней до исполнения: 111) |
| Графики: | Открытые позиции в контрактах | Сделки | Объем торгов в контрактах | Волатильность |
| Скачать данные: |
CSV (разделители - запятые)
CSV (разделители - точка с запятой)
|
| 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 |
||||||||||||
| 12 532,0000 | 12 624,0000 | 16 250 | 59,11 | 116,0000 | 101,0000 | ||||||||||||
| 12 282,0000 | 12 377,0000 | 16 500 | 58,00 | 119,0000 | 101,0000 | ||||||||||||
| 12 033,0000 | 12 130,0000 | 16 750 | 56,90 | 122,0000 | 102,0000 | ||||||||||||
| 11 783,0000 | 11 883,0000 | 17 000 | 55,81 | 125,0000 | 102,0000 | ||||||||||||
| 11 533,0000 | 11 636,0000 | 17 250 | 54,74 | 128,0000 | 102,0000 | ||||||||||||
| 11 283,0000 | 11 389,0000 | 17 500 | 53,68 | 131,0000 | 102,0000 | ||||||||||||
| 11 034,0000 | 11 142,0000 | 17 750 | 52,63 | 134,0000 | 103,0000 | ||||||||||||
| 10 784,0000 | 10 896,0000 | 18 000 | 51,60 | 138,0000 | 103,0000 | ||||||||||||
| 10 535,0000 | 10 649,0000 | 18 250 | 50,58 | 141,0000 | 104,0000 | ||||||||||||
| 10 286,0000 | 10 403,0000 | 18 500 | 49,59 | 145,0000 | 105,0000 | ||||||||||||
| 10 038,0000 | 10 158,0000 | 18 750 | 48,61 | 150,0000 | 107,0000 | ||||||||||||
| 9 789,0000 | 9 912,0000 | 19 000 | 47,65 | 154,0000 | 108,0000 | ||||||||||||
| 9 541,0000 | 9 667,0000 | 19 250 | 46,71 | 159,0000 | 110,0000 | ||||||||||||
| 9 294,0000 | 9 422,0000 | 19 500 | 45,80 | 164,0000 | 113,0000 | ||||||||||||
| 9 047,0000 | 9 178,0000 | 19 750 | 44,90 | 170,0000 | 116,0000 | ||||||||||||
| 8 800,0000 | 8 934,0000 | 20 000 | 44,03 | 176,0000 | 119,0000 | ||||||||||||
| 8 554,0000 | 8 691,0000 | 20 250 | 43,17 | 183,0000 | 123,0000 | ||||||||||||
| 8 308,0000 | 8 448,0000 | 20 500 | 42,34 | 190,0000 | 127,0000 | ||||||||||||
| 8 063,0000 | 8 206,0000 | 20 750 | 41,54 | 198,0000 | 132,0000 | ||||||||||||
| 7 819,0000 | 7 965,0000 | 21 000 | 40,75 | 207,0000 | 138,0000 | ||||||||||||
| 7 576,0000 | 7 725,0000 | 21 250 | 39,99 | 217,0000 | 145,0000 | ||||||||||||
| 7 333,0000 | 7 486,0000 | 21 500 | 39,25 | 228,0000 | 152,0000 | ||||||||||||
| 7 092,0000 | 7 247,0000 | 21 750 | 38,53 | 239,0000 | 161,0000 | ||||||||||||
| 6 851,0000 | 7 010,0000 | 22 000 | 37,84 | 252,0000 | 170,0000 | ||||||||||||
| 6 612,0000 | 6 774,0000 | 22 250 | 37,16 | 266,0000 | 181,0000 | ||||||||||||
| 6 374,0000 | 6 540,0000 | 22 500 | 36,51 | 282,0000 | 193,0000 | ||||||||||||
| 6 138,0000 | 6 306,0000 | 22 750 | 35,88 | 298,0000 | 207,0000 | ||||||||||||
| 5 904,0000 | 6 075,0000 | 23 000 | 35,27 | 317,0000 | 223,0000 | 150,0000 | |||||||||||
| 5 671,0000 | 5 845,0000 | 23 250 | 34,69 | 337,0000 | 240,0000 | ||||||||||||
| 5 440,0000 | 5 618,0000 | 23 500 | 34,12 | 360,0000 | 259,0000 | ||||||||||||
| 5 212,0000 | 5 392,0000 | 23 750 | 33,57 | 384,0000 | 281,0000 | ||||||||||||
| 4 986,0000 | 5 169,0000 | 24 000 | 33,04 | 411,0000 | 305,0000 | ||||||||||||
| 4 763,0000 | 4 948,0000 | 24 250 | 32,53 | 440,0000 | 332,0000 | ||||||||||||
| 4 542,0000 | 4 730,0000 | 24 500 | 32,04 | 472,0000 | 361,0000 | ||||||||||||
| 4 325,0000 | 4 514,0000 | 24 750 | 31,56 | 506,0000 | 394,0000 | ||||||||||||
| 4 110,0000 | 4 302,0000 | 25 000 | 31,10 | 544,0000 | 429,0000 | ||||||||||||
| 3 900,0000 | 4 093,0000 | 25 250 | 30,66 | 585,0000 | 469,0000 | ||||||||||||
| 3 693,0000 | 3 887,0000 | 25 500 | 30,23 | 629,0000 | 512,0000 | ||||||||||||
| 3 490,0000 | 3 686,0000 | 25 750 | 29,82 | 678,0000 | 559,0000 | ||||||||||||
| 3 291,0000 | 3 488,0000 | 26 000 | 29,42 | 730,0000 | 610,0000 | 30 | |||||||||||
| 3 098,0000 | 3 295,0000 | 26 250 | 29,03 | 787,0000 | 667,0000 | ||||||||||||
| 2 910,0000 | 3 106,0000 | 26 500 | 28,66 | 848,0000 | 729,0000 | ||||||||||||
| 2 727,0000 | 2 922,0000 | 26 750 | 28,31 | 914,0000 | 796,0000 | ||||||||||||
| 2 551,0000 | 2 743,0000 | 27 000 | 27,96 | 985,0000 | 870,0000 | 1 000,0000 | 22 | ||||||||||
| 2 382,0000 | 2 570,0000 | 27 250 | 27,64 | 1 062,0000 | 951,0000 | ||||||||||||
| 2 220,0000 | 2 402,0000 | 27 500 | 27,33 | 1 144,0000 | 1 039,0000 | ||||||||||||
| 2 066,0000 | 2 241,0000 | 27 750 | 27,03 | 1 233,0000 | 1 135,0000 | ||||||||||||
| 1 920,0000 | 2 085,0000 | 28 000 | 26,76 | 1 327,0000 | 1 239,0000 | 50 | |||||||||||
| 1 783,0000 | 1 937,0000 | 28 250 | 26,50 | 1 429,0000 | 1 352,0000 | ||||||||||||
| 14 | 1 600,0000 | 1 654,0000 | 1 795,0000 | 28 500 | 26,26 | 1 537,0000 | 1 473,0000 | ||||||||||
| 1 534,0000 | 1 660,0000 | 28 750 | 26,04 | 1 652,0000 | 1 603,0000 | ||||||||||||
| 1 422,0000 | 1 532,0000 | 29 000 | 25,84 | 1 774,0000 | 1 741,0000 | 10 022 | |||||||||||
| 1 319,0000 | 1 412,0000 | 29 250 | 25,67 | 1 904,0000 | 1 888,0000 | ||||||||||||
| 2 | 1 223,0000 | 1 299,0000 | 29 500 | 25,51 | 2 041,0000 | 2 042,0000 | |||||||||||
| 1 135,0000 | 1 194,0000 | 29 750 | 25,38 | 2 186,0000 | 2 204,0000 | ||||||||||||
| 1 054,0000 | 1 095,0000 | 30 000 | 25,28 | 2 337,0000 | 2 373,0000 | ||||||||||||
| 980,0000 | 1 004,0000 | 30 250 | 25,19 | 2 496,0000 | 2 549,0000 | ||||||||||||
| 30 | 912,0000 | 920,0000 | 30 500 | 25,13 | 2 662,0000 | 2 731,0000 | |||||||||||
| 2 | 850,0000 | 843,0000 | 30 750 | 25,10 | 2 835,0000 | 2 919,0000 | |||||||||||
| 120 | 794,0000 | 771,0000 | 31 000 | 25,08 | 3 013,0000 | 3 113,0000 | 2 | ||||||||||
| 742,0000 | 706,0000 | 31 250 | 25,09 | 3 198,0000 | 3 311,0000 | ||||||||||||
| 8 000 | 696,0000 | 647,0000 | 31 500 | 25,11 | 3 389,0000 | 3 515,0000 | |||||||||||
| 653,0000 | 593,0000 | 31 750 | 25,16 | 3 585,0000 | 3 722,0000 | ||||||||||||
| 6 | 700,0000 | 615,0000 | 544,0000 | 32 000 | 25,23 | 3 786,0000 | 3 934,0000 | ||||||||||
| 580,0000 | 499,0000 | 32 250 | 25,32 | 3 991,0000 | 4 149,0000 | ||||||||||||
| 548,0000 | 459,0000 | 32 500 | 25,42 | 4 201,0000 | 4 367,0000 | ||||||||||||
| 519,0000 | 423,0000 | 32 750 | 25,55 | 4 415,0000 | 4 588,0000 | ||||||||||||
| 500,0000 | 493,0000 | 390,0000 | 33 000 | 25,69 | 4 632,0000 | 4 812,0000 | |||||||||||
| 470,0000 | 360,0000 | 33 250 | 25,84 | 4 852,0000 | 5 039,0000 | ||||||||||||
| 448,0000 | 334,0000 | 33 500 | 26,01 | 5 076,0000 | 5 267,0000 | ||||||||||||
| 6 | 429,0000 | 309,0000 | 33 750 | 26,19 | 5 301,0000 | 5 498,0000 | |||||||||||
| 10 000 | 411,0000 | 288,0000 | 34 000 | 26,39 | 5 530,0000 | 5 730,0000 | |||||||||||
| 499,0000 | 395,0000 | 268,0000 | 34 250 | 26,60 | 5 760,0000 | 5 964,0000 | |||||||||||
| 380,0000 | 250,0000 | 34 500 | 26,83 | 5 992,0000 | 6 199,0000 | ||||||||||||
| 367,0000 | 234,0000 | 34 750 | 27,06 | 6 226,0000 | 6 436,0000 | ||||||||||||
| 20 | 355,0000 | 220,0000 | 35 000 | 27,31 | 6 462,0000 | 6 674,0000 | |||||||||||
| 344,0000 | 207,0000 | 35 250 | 27,56 | 6 699,0000 | 6 913,0000 | ||||||||||||
| 334,0000 | 195,0000 | 35 500 | 27,83 | 6 937,0000 | 7 153,0000 | ||||||||||||
| 325,0000 | 185,0000 | 35 750 | 28,10 | 7 177,0000 | 7 394,0000 | ||||||||||||
| 317,0000 | 175,0000 | 36 000 | 28,39 | 7 417,0000 | 7 636,0000 | ||||||||||||
| 309,0000 | 166,0000 | 36 250 | 28,68 | 7 658,0000 | 7 878,0000 | ||||||||||||
| 302,0000 | 158,0000 | 36 500 | 28,98 | 7 900,0000 | 8 121,0000 | ||||||||||||
| 296,0000 | 151,0000 | 36 750 | 29,29 | 8 143,0000 | 8 365,0000 | ||||||||||||
| 290,0000 | 145,0000 | 37 000 | 29,60 | 8 387,0000 | 8 609,0000 | ||||||||||||
| 285,0000 | 139,0000 | 37 250 | 29,92 | 8 631,0000 | 8 854,0000 | ||||||||||||
| 281,0000 | 133,0000 | 37 500 | 30,25 | 8 875,0000 | 9 100,0000 | ||||||||||||
| 276,0000 | 129,0000 | 37 750 | 30,58 | 9 121,0000 | 9 345,0000 | ||||||||||||
| 273,0000 | 124,0000 | 38 000 | 30,91 | 9 366,0000 | 9 592,0000 | ||||||||||||
| 269,0000 | 120,0000 | 38 250 | 31,26 | 9 612,0000 | 9 838,0000 | ||||||||||||
| 266,0000 | 116,0000 | 38 500 | 31,60 | 9 858,0000 | 10 085,0000 | ||||||||||||
| 263,0000 | 113,0000 | 38 750 | 31,95 | 10 105,0000 | 10 332,0000 | ||||||||||||
| 1,0000 | 261,0000 | 110,0000 | 39 000 | 32,31 | 10 352,0000 | 10 580,0000 | |||||||||||
| 1,0000 | 258,0000 | 107,0000 | 39 250 | 32,67 | 10 599,0000 | 10 827,0000 | |||||||||||
| 1,0000 | 256,0000 | 104,0000 | 39 500 | 33,03 | 10 846,0000 | 11 075,0000 | |||||||||||
| 1,0000 | 254,0000 | 102,0000 | 39 750 | 33,39 | 11 094,0000 | 11 323,0000 | |||||||||||
| 52,0000 | 253,0000 | 100,0000 | 40 000 | 33,76 | 11 342,0000 | 11 572,0000 | |||||||||||
| 1,0000 | 251,0000 | 98,0000 | 40 250 | 34,13 | 11 590,0000 | 11 820,0000 | |||||||||||
| 1,0000 | 250,0000 | 96,0000 | 40 500 | 34,50 | 11 838,0000 | 12 069,0000 | |||||||||||
| 1,0000 | 249,0000 | 94,0000 | 40 750 | 34,88 | 12 086,0000 | 12 318,0000 | |||||||||||
| 1,0000 | 248,0000 | 92,0000 | 41 000 | 35,25 | 12 334,0000 | 12 567,0000 | |||||||||||
| 1,0000 | 247,0000 | 91,0000 | 41 250 | 35,63 | 12 583,0000 | 12 816,0000 | |||||||||||
| 1,0000 | 247,0000 | 90,0000 | 41 500 | 36,01 | 12 832,0000 | 13 066,0000 | |||||||||||
| 1,0000 | 246,0000 | 88,0000 | 41 750 | 36,39 | 13 080,0000 | 13 315,0000 | |||||||||||
| 1,0000 | 245,0000 | 87,0000 | 42 000 | 36,77 | 13 329,0000 | 13 564,0000 | |||||||||||
| 1,0000 | 245,0000 | 86,0000 | 42 250 | 37,15 | 13 578,0000 | 13 814,0000 | |||||||||||
| 1,0000 | 245,0000 | 85,0000 | 42 500 | 37,53 | 13 827,0000 | 14 064,0000 | |||||||||||
| 1,0000 | 244,0000 | 85,0000 | 42 750 | 37,91 | 14 077,0000 | 14 313,0000 | |||||||||||
| 1,0000 | 244,0000 | 84,0000 | 43 000 | 38,30 | 14 326,0000 | 14 563,0000 | |||||||||||
| 1,0000 | 244,0000 | 83,0000 | 43 250 | 38,68 | 14 575,0000 | 14 813,0000 | |||||||||||
| 1,0000 | 244,0000 | 82,0000 | 43 500 | 39,06 | 14 824,0000 | 15 063,0000 | |||||||||||
| 1,0000 | 244,0000 | 82,0000 | 43 750 | 39,44 | 15 074,0000 | 15 313,0000 | |||||||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу SBRF-9.25: 28 758 0,25%% на 28.05.25 09:56:49 |
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.