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 | 29 738,0000 | 0,57% | 29 732,0000 | 29 738,0000 | 29 785,0000 | 29 378,0000 | 46 635 982 | 1 578 | 977 | 54 002 |
| Дата исполнения: | 16.07.2025 (календарных дней до исполнения: 67) |
| 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 |
||||||||||||
| 12 566,0000 | 13 172,0000 | 17 000 | 96,76 | 401,0000 | 9,0000 | ||||||||||||
| 12 318,0000 | 12 938,0000 | 17 250 | 95,68 | 417,0000 | 11,0000 | ||||||||||||
| 12 071,0000 | 12 703,0000 | 17 500 | 94,57 | 432,0000 | 14,0000 | ||||||||||||
| 11 824,0000 | 12 469,0000 | 17 750 | 93,42 | 448,0000 | 17,0000 | ||||||||||||
| 11 577,0000 | 12 234,0000 | 18 000 | 92,24 | 463,0000 | 20,0000 | ||||||||||||
| 11 331,0000 | 11 999,0000 | 18 250 | 91,03 | 478,0000 | 24,0000 | ||||||||||||
| 11 086,0000 | 11 764,0000 | 18 500 | 89,80 | 493,0000 | 29,0000 | ||||||||||||
| 10 842,0000 | 11 529,0000 | 18 750 | 88,54 | 508,0000 | 35,0000 | ||||||||||||
| 10 599,0000 | 11 293,0000 | 19 000 | 87,26 | 522,0000 | 42,0000 | ||||||||||||
| 10 356,0000 | 11 057,0000 | 19 250 | 85,95 | 536,0000 | 49,0000 | ||||||||||||
| 10 115,0000 | 10 820,0000 | 19 500 | 84,62 | 549,0000 | 58,0000 | ||||||||||||
| 9 874,0000 | 10 584,0000 | 19 750 | 83,28 | 563,0000 | 67,0000 | ||||||||||||
| 9 635,0000 | 10 347,0000 | 20 000 | 81,92 | 576,0000 | 78,0000 | ||||||||||||
| 9 397,0000 | 10 110,0000 | 20 250 | 80,54 | 589,0000 | 90,0000 | ||||||||||||
| 9 161,0000 | 9 872,0000 | 20 500 | 79,16 | 601,0000 | 104,0000 | ||||||||||||
| 8 926,0000 | 9 635,0000 | 20 750 | 77,76 | 614,0000 | 119,0000 | ||||||||||||
| 8 693,0000 | 9 397,0000 | 21 000 | 76,36 | 626,0000 | 136,0000 | ||||||||||||
| 8 461,0000 | 9 160,0000 | 21 250 | 74,95 | 639,0000 | 154,0000 | ||||||||||||
| 8 231,0000 | 8 922,0000 | 21 500 | 73,54 | 651,0000 | 174,0000 | ||||||||||||
| 8 003,0000 | 8 685,0000 | 21 750 | 72,12 | 664,0000 | 196,0000 | ||||||||||||
| 7 776,0000 | 8 447,0000 | 22 000 | 70,71 | 676,0000 | 219,0000 | ||||||||||||
| 7 552,0000 | 8 210,0000 | 22 250 | 69,30 | 689,0000 | 245,0000 | ||||||||||||
| 7 329,0000 | 7 973,0000 | 22 500 | 67,90 | 702,0000 | 272,0000 | ||||||||||||
| 7 109,0000 | 7 736,0000 | 22 750 | 66,50 | 715,0000 | 302,0000 | ||||||||||||
| 6 890,0000 | 7 500,0000 | 23 000 | 65,11 | 729,0000 | 333,0000 | ||||||||||||
| 6 673,0000 | 7 265,0000 | 23 250 | 63,73 | 744,0000 | 366,0000 | ||||||||||||
| 6 458,0000 | 7 030,0000 | 23 500 | 62,37 | 759,0000 | 401,0000 | ||||||||||||
| 6 246,0000 | 6 796,0000 | 23 750 | 61,02 | 775,0000 | 439,0000 | ||||||||||||
| 6 035,0000 | 6 562,0000 | 24 000 | 59,68 | 791,0000 | 478,0000 | ||||||||||||
| 5 826,0000 | 6 330,0000 | 24 250 | 58,36 | 809,0000 | 519,0000 | ||||||||||||
| 5 619,0000 | 6 099,0000 | 24 500 | 57,06 | 828,0000 | 562,0000 | ||||||||||||
| 5 414,0000 | 5 869,0000 | 24 750 | 55,78 | 848,0000 | 607,0000 | ||||||||||||
| 5 211,0000 | 5 641,0000 | 25 000 | 54,52 | 870,0000 | 654,0000 | ||||||||||||
| 5 010,0000 | 5 414,0000 | 25 250 | 53,29 | 893,0000 | 703,0000 | ||||||||||||
| 4 811,0000 | 5 189,0000 | 25 500 | 52,08 | 918,0000 | 754,0000 | ||||||||||||
| 4 614,0000 | 4 966,0000 | 25 750 | 50,89 | 945,0000 | 807,0000 | ||||||||||||
| 4 419,0000 | 4 745,0000 | 26 000 | 49,74 | 974,0000 | 862,0000 | ||||||||||||
| 4 226,0000 | 4 527,0000 | 26 250 | 48,61 | 1 006,0000 | 919,0000 | ||||||||||||
| 4 034,0000 | 4 312,0000 | 26 500 | 47,51 | 1 041,0000 | 977,0000 | ||||||||||||
| 3 846,0000 | 4 099,0000 | 26 750 | 46,44 | 1 078,0000 | 1 039,0000 | ||||||||||||
| 3 659,0000 | 3 889,0000 | 27 000 | 45,40 | 1 118,0000 | 1 102,0000 | ||||||||||||
| 3 475,0000 | 3 683,0000 | 27 250 | 44,39 | 1 162,0000 | 1 168,0000 | ||||||||||||
| 3 293,0000 | 3 481,0000 | 27 500 | 43,42 | 1 210,0000 | 1 236,0000 | ||||||||||||
| 3 114,0000 | 3 283,0000 | 27 750 | 42,48 | 1 262,0000 | 1 307,0000 | ||||||||||||
| 2 939,0000 | 3 089,0000 | 28 000 | 41,58 | 1 318,0000 | 1 382,0000 | ||||||||||||
| 2 766,0000 | 2 900,0000 | 28 250 | 40,70 | 1 379,0000 | 1 459,0000 | ||||||||||||
| 2 597,0000 | 2 716,0000 | 28 500 | 39,87 | 1 445,0000 | 1 540,0000 | ||||||||||||
| 2 432,0000 | 2 538,0000 | 28 750 | 39,07 | 1 517,0000 | 1 625,0000 | ||||||||||||
| 1 000,0000 | 2 271,0000 | 2 365,0000 | 29 000 | 38,31 | 1 594,0000 | 1 714,0000 | 3 000,0000 | ||||||||||
| 2 114,0000 | 2 199,0000 | 29 250 | 37,58 | 1 678,0000 | 1 807,0000 | ||||||||||||
| 1 962,0000 | 2 038,0000 | 29 500 | 36,89 | 1 767,0000 | 1 905,0000 | ||||||||||||
| 1 816,0000 | 1 885,0000 | 29 750 | 36,24 | 1 864,0000 | 2 009,0000 | ||||||||||||
| 1 674,0000 | 1 738,0000 | 30 000 | 35,63 | 1 967,0000 | 2 117,0000 | ||||||||||||
| 1 539,0000 | 1 599,0000 | 30 250 | 35,06 | 2 078,0000 | 2 232,0000 | ||||||||||||
| 2 000,0000 | 1 409,0000 | 1 467,0000 | 30 500 | 34,53 | 2 196,0000 | 2 352,0000 | |||||||||||
| 1 286,0000 | 1 343,0000 | 30 750 | 34,03 | 2 322,0000 | 2 479,0000 | ||||||||||||
| 1 170,0000 | 1 226,0000 | 31 000 | 33,58 | 2 455,0000 | 2 613,0000 | ||||||||||||
| 1 061,0000 | 1 117,0000 | 31 250 | 33,17 | 2 596,0000 | 2 754,0000 | ||||||||||||
| 959,0000 | 1 016,0000 | 31 500 | 32,80 | 2 745,0000 | 2 902,0000 | ||||||||||||
| 864,0000 | 922,0000 | 31 750 | 32,47 | 2 901,0000 | 3 057,0000 | ||||||||||||
| 776,0000 | 836,0000 | 32 000 | 32,18 | 3 065,0000 | 3 219,0000 | ||||||||||||
| 696,0000 | 757,0000 | 32 250 | 31,94 | 3 236,0000 | 3 389,0000 | ||||||||||||
| 622,0000 | 686,0000 | 32 500 | 31,73 | 3 415,0000 | 3 565,0000 | ||||||||||||
| 556,0000 | 621,0000 | 32 750 | 31,57 | 3 600,0000 | 3 749,0000 | ||||||||||||
| 496,0000 | 562,0000 | 33 000 | 31,46 | 3 791,0000 | 3 939,0000 | ||||||||||||
| 443,0000 | 510,0000 | 33 250 | 31,39 | 3 989,0000 | 4 136,0000 | ||||||||||||
| 396,0000 | 463,0000 | 33 500 | 31,36 | 4 192,0000 | 4 339,0000 | ||||||||||||
| 354,0000 | 421,0000 | 33 750 | 31,37 | 4 400,0000 | 4 547,0000 | ||||||||||||
| 317,0000 | 384,0000 | 34 000 | 31,42 | 4 613,0000 | 4 760,0000 | ||||||||||||
| 285,0000 | 351,0000 | 34 250 | 31,51 | 4 830,0000 | 4 978,0000 | ||||||||||||
| 257,0000 | 322,0000 | 34 500 | 31,64 | 5 051,0000 | 5 200,0000 | ||||||||||||
| 233,0000 | 296,0000 | 34 750 | 31,80 | 5 275,0000 | 5 426,0000 | ||||||||||||
| 212,0000 | 274,0000 | 35 000 | 31,99 | 5 503,0000 | 5 655,0000 | ||||||||||||
| 194,0000 | 253,0000 | 35 250 | 32,21 | 5 732,0000 | 5 887,0000 | ||||||||||||
| 179,0000 | 235,0000 | 35 500 | 32,46 | 5 964,0000 | 6 122,0000 | ||||||||||||
| 165,0000 | 219,0000 | 35 750 | 32,72 | 6 198,0000 | 6 358,0000 | ||||||||||||
| 154,0000 | 205,0000 | 36 000 | 33,00 | 6 434,0000 | 6 597,0000 | ||||||||||||
| 143,0000 | 192,0000 | 36 250 | 33,30 | 6 671,0000 | 6 836,0000 | ||||||||||||
| 134,0000 | 181,0000 | 36 500 | 33,62 | 6 910,0000 | 7 077,0000 | ||||||||||||
| 127,0000 | 170,0000 | 36 750 | 33,94 | 7 149,0000 | 7 320,0000 | ||||||||||||
| 120,0000 | 161,0000 | 37 000 | 34,28 | 7 390,0000 | 7 563,0000 | ||||||||||||
| 114,0000 | 152,0000 | 37 250 | 34,63 | 7 631,0000 | 7 807,0000 | ||||||||||||
| 108,0000 | 145,0000 | 37 500 | 34,99 | 7 874,0000 | 8 051,0000 | ||||||||||||
| 103,0000 | 138,0000 | 37 750 | 35,36 | 8 117,0000 | 8 296,0000 | ||||||||||||
| 99,0000 | 132,0000 | 38 000 | 35,74 | 8 361,0000 | 8 542,0000 | ||||||||||||
| 95,0000 | 126,0000 | 38 250 | 36,13 | 8 605,0000 | 8 788,0000 | ||||||||||||
| 92,0000 | 121,0000 | 38 500 | 36,54 | 8 850,0000 | 9 035,0000 | ||||||||||||
| 89,0000 | 116,0000 | 38 750 | 36,95 | 9 095,0000 | 9 282,0000 | ||||||||||||
| 86,0000 | 112,0000 | 39 000 | 37,38 | 9 341,0000 | 9 529,0000 | ||||||||||||
| 84,0000 | 109,0000 | 39 250 | 37,82 | 9 588,0000 | 9 777,0000 | ||||||||||||
| 82,0000 | 106,0000 | 39 500 | 38,27 | 9 835,0000 | 10 025,0000 | ||||||||||||
| 80,0000 | 103,0000 | 39 750 | 38,73 | 10 082,0000 | 10 273,0000 | ||||||||||||
| 78,0000 | 100,0000 | 40 000 | 39,20 | 10 329,0000 | 10 521,0000 | ||||||||||||
| 77,0000 | 98,0000 | 40 250 | 39,68 | 10 577,0000 | 10 770,0000 | ||||||||||||
| 75,0000 | 96,0000 | 40 500 | 40,17 | 10 825,0000 | 11 018,0000 | ||||||||||||
| 74,0000 | 95,0000 | 40 750 | 40,67 | 11 074,0000 | 11 267,0000 | ||||||||||||
| 73,0000 | 93,0000 | 41 000 | 41,19 | 11 322,0000 | 11 516,0000 | ||||||||||||
| 72,0000 | 92,0000 | 41 250 | 41,71 | 11 571,0000 | 11 765,0000 | ||||||||||||
| 71,0000 | 91,0000 | 41 500 | 42,24 | 11 820,0000 | 12 014,0000 | ||||||||||||
| 70,0000 | 91,0000 | 41 750 | 42,78 | 12 070,0000 | 12 263,0000 | ||||||||||||
| 70,0000 | 90,0000 | 42 000 | 43,33 | 12 319,0000 | 12 513,0000 | ||||||||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу SBRF-9.25: 29 738 0,57%% на 08.05.25 09:58:03 |
Strike Price |
| Дата исполнения: | 20.08.2025 (календарных дней до исполнения: 102) |
| 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 |
||||||||||||
| 12 572,0000 | 12 826,0000 | 17 000 | 52,65 | 55,0000 | 15,0000 | ||||||||||||
| 12 325,0000 | 12 577,0000 | 17 250 | 51,56 | 56,0000 | 18,0000 | ||||||||||||
| 12 079,0000 | 12 328,0000 | 17 500 | 50,49 | 57,0000 | 22,0000 | ||||||||||||
| 11 833,0000 | 12 079,0000 | 17 750 | 49,43 | 58,0000 | 26,0000 | ||||||||||||
| 11 587,0000 | 11 830,0000 | 18 000 | 48,40 | 59,0000 | 30,0000 | ||||||||||||
| 11 342,0000 | 11 581,0000 | 18 250 | 47,39 | 60,0000 | 35,0000 | ||||||||||||
| 11 098,0000 | 11 332,0000 | 18 500 | 46,40 | 61,0000 | 41,0000 | ||||||||||||
| 10 854,0000 | 11 084,0000 | 18 750 | 45,44 | 63,0000 | 47,0000 | ||||||||||||
| 10 611,0000 | 10 835,0000 | 19 000 | 44,49 | 64,0000 | 54,0000 | ||||||||||||
| 10 368,0000 | 10 587,0000 | 19 250 | 43,57 | 66,0000 | 61,0000 | ||||||||||||
| 10 126,0000 | 10 339,0000 | 19 500 | 42,67 | 68,0000 | 69,0000 | ||||||||||||
| 9 885,0000 | 10 091,0000 | 19 750 | 41,79 | 70,0000 | 78,0000 | ||||||||||||
| 9 644,0000 | 9 844,0000 | 20 000 | 40,94 | 73,0000 | 87,0000 | ||||||||||||
| 9 404,0000 | 9 596,0000 | 20 250 | 40,11 | 75,0000 | 97,0000 | ||||||||||||
| 9 165,0000 | 9 350,0000 | 20 500 | 39,30 | 79,0000 | 108,0000 | ||||||||||||
| 8 926,0000 | 9 103,0000 | 20 750 | 38,52 | 82,0000 | 119,0000 | ||||||||||||
| 8 688,0000 | 8 857,0000 | 21 000 | 37,76 | 86,0000 | 131,0000 | ||||||||||||
| 8 450,0000 | 8 611,0000 | 21 250 | 37,02 | 90,0000 | 143,0000 | ||||||||||||
| 8 213,0000 | 8 366,0000 | 21 500 | 36,31 | 95,0000 | 156,0000 | ||||||||||||
| 7 977,0000 | 8 121,0000 | 21 750 | 35,62 | 100,0000 | 170,0000 | ||||||||||||
| 7 741,0000 | 7 877,0000 | 22 000 | 34,96 | 106,0000 | 184,0000 | ||||||||||||
| 7 506,0000 | 7 634,0000 | 22 250 | 34,32 | 113,0000 | 199,0000 | ||||||||||||
| 7 271,0000 | 7 391,0000 | 22 500 | 33,70 | 120,0000 | 214,0000 | ||||||||||||
| 7 037,0000 | 7 150,0000 | 22 750 | 33,11 | 129,0000 | 230,0000 | ||||||||||||
| 6 804,0000 | 6 909,0000 | 23 000 | 32,54 | 138,0000 | 247,0000 | ||||||||||||
| 6 571,0000 | 6 670,0000 | 23 250 | 31,99 | 149,0000 | 264,0000 | ||||||||||||
| 6 339,0000 | 6 432,0000 | 23 500 | 31,47 | 161,0000 | 282,0000 | ||||||||||||
| 6 108,0000 | 6 195,0000 | 23 750 | 30,97 | 174,0000 | 301,0000 | ||||||||||||
| 5 878,0000 | 5 960,0000 | 24 000 | 30,49 | 189,0000 | 321,0000 | ||||||||||||
| 5 650,0000 | 5 727,0000 | 24 250 | 30,04 | 206,0000 | 343,0000 | ||||||||||||
| 5 422,0000 | 5 496,0000 | 24 500 | 29,61 | 225,0000 | 365,0000 | ||||||||||||
| 5 196,0000 | 5 267,0000 | 24 750 | 29,20 | 246,0000 | 389,0000 | ||||||||||||
| 4 972,0000 | 5 040,0000 | 25 000 | 28,82 | 269,0000 | 415,0000 | ||||||||||||
| 4 749,0000 | 4 817,0000 | 25 250 | 28,46 | 296,0000 | 442,0000 | ||||||||||||
| 4 529,0000 | 4 597,0000 | 25 500 | 28,12 | 326,0000 | 472,0000 | ||||||||||||
| 4 311,0000 | 4 379,0000 | 25 750 | 27,81 | 358,0000 | 504,0000 | ||||||||||||
| 4 096,0000 | 4 166,0000 | 26 000 | 27,51 | 395,0000 | 539,0000 | ||||||||||||
| 3 884,0000 | 3 957,0000 | 26 250 | 27,24 | 436,0000 | 577,0000 | ||||||||||||
| 3 675,0000 | 3 752,0000 | 26 500 | 27,00 | 481,0000 | 618,0000 | ||||||||||||
| 3 470,0000 | 3 553,0000 | 26 750 | 26,77 | 532,0000 | 663,0000 | ||||||||||||
| 3 270,0000 | 3 358,0000 | 27 000 | 26,57 | 587,0000 | 713,0000 | ||||||||||||
| 3 074,0000 | 3 169,0000 | 27 250 | 26,39 | 648,0000 | 767,0000 | ||||||||||||
| 2 884,0000 | 2 986,0000 | 27 500 | 26,23 | 715,0000 | 827,0000 | ||||||||||||
| 2 699,0000 | 2 809,0000 | 27 750 | 26,09 | 788,0000 | 892,0000 | ||||||||||||
| 2 521,0000 | 2 638,0000 | 28 000 | 25,97 | 867,0000 | 964,0000 | ||||||||||||
| 2 350,0000 | 2 474,0000 | 28 250 | 25,88 | 953,0000 | 1 043,0000 | ||||||||||||
| 2 186,0000 | 2 317,0000 | 28 500 | 25,80 | 1 046,0000 | 1 129,0000 | ||||||||||||
| 2 029,0000 | 2 168,0000 | 28 750 | 25,75 | 1 147,0000 | 1 222,0000 | ||||||||||||
| 1 881,0000 | 2 026,0000 | 29 000 | 25,71 | 1 255,0000 | 1 324,0000 | ||||||||||||
| 1 741,0000 | 1 891,0000 | 29 250 | 25,70 | 1 370,0000 | 1 434,0000 | ||||||||||||
| 1 610,0000 | 1 763,0000 | 29 500 | 25,70 | 1 492,0000 | 1 553,0000 | ||||||||||||
| 1 487,0000 | 1 643,0000 | 29 750 | 25,73 | 1 622,0000 | 1 680,0000 | ||||||||||||
| 1 373,0000 | 1 530,0000 | 30 000 | 25,77 | 1 759,0000 | 1 816,0000 | ||||||||||||
| 1 268,0000 | 1 424,0000 | 30 250 | 25,83 | 1 903,0000 | 1 961,0000 | ||||||||||||
| 1 172,0000 | 1 325,0000 | 30 500 | 25,90 | 2 054,0000 | 2 115,0000 | ||||||||||||
| 1 083,0000 | 1 233,0000 | 30 750 | 26,00 | 2 212,0000 | 2 276,0000 | ||||||||||||
| 1 003,0000 | 1 147,0000 | 31 000 | 26,11 | 2 376,0000 | 2 446,0000 | ||||||||||||
| 930,0000 | 1 067,0000 | 31 250 | 26,23 | 2 546,0000 | 2 623,0000 | ||||||||||||
| 863,0000 | 993,0000 | 31 500 | 26,37 | 2 722,0000 | 2 806,0000 | ||||||||||||
| 803,0000 | 925,0000 | 31 750 | 26,52 | 2 904,0000 | 2 996,0000 | ||||||||||||
| 749,0000 | 862,0000 | 32 000 | 26,69 | 3 091,0000 | 3 192,0000 | ||||||||||||
| 700,0000 | 804,0000 | 32 250 | 26,86 | 3 283,0000 | 3 393,0000 | ||||||||||||
| 656,0000 | 750,0000 | 32 500 | 27,05 | 3 479,0000 | 3 599,0000 | ||||||||||||
| 616,0000 | 701,0000 | 32 750 | 27,25 | 3 680,0000 | 3 809,0000 | ||||||||||||
| 580,0000 | 655,0000 | 33 000 | 27,46 | 3 884,0000 | 4 023,0000 | ||||||||||||
| 547,0000 | 613,0000 | 33 250 | 27,68 | 4 092,0000 | 4 240,0000 | ||||||||||||
| 518,0000 | 575,0000 | 33 500 | 27,91 | 4 304,0000 | 4 461,0000 | ||||||||||||
| 491,0000 | 539,0000 | 33 750 | 28,14 | 4 518,0000 | 4 684,0000 | ||||||||||||
| 467,0000 | 507,0000 | 34 000 | 28,38 | 4 736,0000 | 4 910,0000 | ||||||||||||
| 445,0000 | 476,0000 | 34 250 | 28,63 | 4 955,0000 | 5 138,0000 | ||||||||||||
| 425,0000 | 449,0000 | 34 500 | 28,88 | 5 178,0000 | 5 368,0000 | ||||||||||||
| 406,0000 | 423,0000 | 34 750 | 29,14 | 5 402,0000 | 5 599,0000 | ||||||||||||
| 390,0000 | 399,0000 | 35 000 | 29,41 | 5 628,0000 | 5 833,0000 | ||||||||||||
| 375,0000 | 377,0000 | 35 250 | 29,68 | 5 856,0000 | 6 068,0000 | ||||||||||||
| 361,0000 | 357,0000 | 35 500 | 29,95 | 6 086,0000 | 6 304,0000 | ||||||||||||
| 349,0000 | 339,0000 | 35 750 | 30,22 | 6 318,0000 | 6 542,0000 | ||||||||||||
| 337,0000 | 321,0000 | 36 000 | 30,50 | 6 550,0000 | 6 780,0000 | ||||||||||||
| 327,0000 | 305,0000 | 36 250 | 30,79 | 6 784,0000 | 7 020,0000 | ||||||||||||
| 317,0000 | 290,0000 | 36 500 | 31,07 | 7 019,0000 | 7 260,0000 | ||||||||||||
| 308,0000 | 277,0000 | 36 750 | 31,36 | 7 256,0000 | 7 501,0000 | ||||||||||||
| 300,0000 | 264,0000 | 37 000 | 31,65 | 7 493,0000 | 7 743,0000 | ||||||||||||
| 292,0000 | 252,0000 | 37 250 | 31,95 | 7 731,0000 | 7 985,0000 | ||||||||||||
| 285,0000 | 241,0000 | 37 500 | 32,24 | 7 970,0000 | 8 228,0000 | ||||||||||||
| 279,0000 | 231,0000 | 37 750 | 32,54 | 8 210,0000 | 8 472,0000 | ||||||||||||
| 273,0000 | 221,0000 | 38 000 | 32,84 | 8 450,0000 | 8 716,0000 | ||||||||||||
| 267,0000 | 212,0000 | 38 250 | 33,14 | 8 691,0000 | 8 960,0000 | ||||||||||||
| 262,0000 | 204,0000 | 38 500 | 33,45 | 8 933,0000 | 9 205,0000 | ||||||||||||
| 257,0000 | 196,0000 | 38 750 | 33,75 | 9 175,0000 | 9 450,0000 | ||||||||||||
| 252,0000 | 189,0000 | 39 000 | 34,06 | 9 418,0000 | 9 695,0000 | ||||||||||||
| 247,0000 | 182,0000 | 39 250 | 34,37 | 9 661,0000 | 9 940,0000 | ||||||||||||
| 243,0000 | 176,0000 | 39 500 | 34,68 | 9 905,0000 | 10 186,0000 | ||||||||||||
| 239,0000 | 170,0000 | 39 750 | 34,99 | 10 149,0000 | 10 432,0000 | ||||||||||||
| 235,0000 | 164,0000 | 40 000 | 35,31 | 10 393,0000 | 10 678,0000 | ||||||||||||
| 231,0000 | 159,0000 | 40 250 | 35,63 | 10 638,0000 | 10 924,0000 | ||||||||||||
| 227,0000 | 154,0000 | 40 500 | 35,94 | 10 883,0000 | 11 170,0000 | ||||||||||||
| 223,0000 | 150,0000 | 40 750 | 36,26 | 11 129,0000 | 11 416,0000 | ||||||||||||
| 219,0000 | 145,0000 | 41 000 | 36,59 | 11 374,0000 | 11 662,0000 | ||||||||||||
| 216,0000 | 141,0000 | 41 250 | 36,91 | 11 620,0000 | 11 909,0000 | ||||||||||||
| 212,0000 | 138,0000 | 41 500 | 37,23 | 11 867,0000 | 12 155,0000 | ||||||||||||
| 209,0000 | 134,0000 | 41 750 | 37,56 | 12 113,0000 | 12 402,0000 | ||||||||||||
| 205,0000 | 131,0000 | 42 000 | 37,89 | 12 360,0000 | 12 648,0000 | ||||||||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу SBRF-9.25: 29 738 0,57%% на 08.05.25 09:58:03 |
Strike Price |
| Дата исполнения: | 17.09.2025 (календарных дней до исполнения: 130) |
| 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 |
||||||||||||
| 12 581,0000 | 12 803,0000 | 17 000 | 43,19 | 32,0000 | 24,0000 | ||||||||||||
| 12 335,0000 | 12 554,0000 | 17 250 | 42,34 | 33,0000 | 28,0000 | ||||||||||||
| 12 090,0000 | 12 305,0000 | 17 500 | 41,51 | 34,0000 | 33,0000 | ||||||||||||
| 11 845,0000 | 12 056,0000 | 17 750 | 40,70 | 35,0000 | 38,0000 | ||||||||||||
| 11 600,0000 | 11 807,0000 | 18 000 | 39,92 | 36,0000 | 43,0000 | ||||||||||||
| 11 356,0000 | 11 559,0000 | 18 250 | 39,15 | 38,0000 | 49,0000 | ||||||||||||
| 11 113,0000 | 11 310,0000 | 18 500 | 38,41 | 39,0000 | 56,0000 | ||||||||||||
| 10 870,0000 | 11 062,0000 | 18 750 | 37,69 | 41,0000 | 63,0000 | ||||||||||||
| 10 627,0000 | 10 814,0000 | 19 000 | 36,99 | 43,0000 | 70,0000 | ||||||||||||
| 10 385,0000 | 10 566,0000 | 19 250 | 36,31 | 45,0000 | 78,0000 | ||||||||||||
| 10 144,0000 | 10 318,0000 | 19 500 | 35,65 | 47,0000 | 87,0000 | ||||||||||||
| 9 903,0000 | 10 071,0000 | 19 750 | 35,02 | 50,0000 | 96,0000 | ||||||||||||
| 9 662,0000 | 9 824,0000 | 20 000 | 34,40 | 53,0000 | 105,0000 | ||||||||||||
| 9 422,0000 | 9 577,0000 | 20 250 | 33,80 | 56,0000 | 115,0000 | ||||||||||||
| 9 183,0000 | 9 331,0000 | 20 500 | 33,23 | 60,0000 | 126,0000 | ||||||||||||
| 8 944,0000 | 9 085,0000 | 20 750 | 32,67 | 64,0000 | 137,0000 | ||||||||||||
| 8 705,0000 | 8 839,0000 | 21 000 | 32,14 | 68,0000 | 148,0000 | ||||||||||||
| 8 467,0000 | 8 594,0000 | 21 250 | 31,63 | 73,0000 | 160,0000 | ||||||||||||
| 8 230,0000 | 8 350,0000 | 21 500 | 31,13 | 79,0000 | 173,0000 | ||||||||||||
| 7 993,0000 | 8 107,0000 | 21 750 | 30,66 | 86,0000 | 186,0000 | ||||||||||||
| 7 757,0000 | 7 864,0000 | 22 000 | 30,20 | 93,0000 | 200,0000 | ||||||||||||
| 7 521,0000 | 7 622,0000 | 22 250 | 29,77 | 101,0000 | 214,0000 | ||||||||||||
| 7 286,0000 | 7 381,0000 | 22 500 | 29,35 | 110,0000 | 229,0000 | ||||||||||||
| 7 052,0000 | 7 141,0000 | 22 750 | 28,95 | 120,0000 | 245,0000 | ||||||||||||
| 6 818,0000 | 6 903,0000 | 23 000 | 28,58 | 132,0000 | 261,0000 | ||||||||||||
| 6 585,0000 | 6 666,0000 | 23 250 | 28,22 | 145,0000 | 278,0000 | ||||||||||||
| 6 354,0000 | 6 430,0000 | 23 500 | 27,88 | 159,0000 | 297,0000 | ||||||||||||
| 6 123,0000 | 6 197,0000 | 23 750 | 27,56 | 176,0000 | 316,0000 | ||||||||||||
| 5 894,0000 | 5 965,0000 | 24 000 | 27,25 | 194,0000 | 337,0000 | ||||||||||||
| 5 666,0000 | 5 735,0000 | 24 250 | 26,97 | 214,0000 | 359,0000 | ||||||||||||
| 5 440,0000 | 5 508,0000 | 24 500 | 26,70 | 237,0000 | 383,0000 | ||||||||||||
| 5 215,0000 | 5 284,0000 | 24 750 | 26,45 | 263,0000 | 408,0000 | ||||||||||||
| 4 992,0000 | 5 062,0000 | 25 000 | 26,22 | 291,0000 | 435,0000 | ||||||||||||
| 4 772,0000 | 4 844,0000 | 25 250 | 26,01 | 323,0000 | 465,0000 | ||||||||||||
| 4 554,0000 | 4 630,0000 | 25 500 | 25,81 | 359,0000 | 497,0000 | ||||||||||||
| 4 340,0000 | 4 419,0000 | 25 750 | 25,63 | 398,0000 | 533,0000 | ||||||||||||
| 4 128,0000 | 4 212,0000 | 26 000 | 25,47 | 441,0000 | 571,0000 | 2 | |||||||||||
| 3 919,0000 | 4 010,0000 | 26 250 | 25,32 | 489,0000 | 612,0000 | ||||||||||||
| 3 715,0000 | 3 813,0000 | 26 500 | 25,19 | 542,0000 | 658,0000 | ||||||||||||
| 3 515,0000 | 3 621,0000 | 26 750 | 25,08 | 600,0000 | 708,0000 | ||||||||||||
| 3 320,0000 | 3 434,0000 | 27 000 | 24,99 | 663,0000 | 763,0000 | 2 | |||||||||||
| 3 129,0000 | 3 252,0000 | 27 250 | 24,90 | 731,0000 | 822,0000 | ||||||||||||
| 2 944,0000 | 3 077,0000 | 27 500 | 24,84 | 806,0000 | 887,0000 | ||||||||||||
| 2 766,0000 | 2 908,0000 | 27 750 | 24,79 | 887,0000 | 959,0000 | ||||||||||||
| 2 593,0000 | 2 745,0000 | 28 000 | 24,76 | 974,0000 | 1 036,0000 | 4 | |||||||||||
| 2 428,0000 | 2 588,0000 | 28 250 | 24,74 | 1 067,0000 | 1 121,0000 | ||||||||||||
| 2 269,0000 | 2 439,0000 | 28 500 | 24,73 | 1 168,0000 | 1 212,0000 | ||||||||||||
| 2 118,0000 | 2 296,0000 | 28 750 | 24,74 | 1 275,0000 | 1 311,0000 | ||||||||||||
| 1 975,0000 | 2 159,0000 | 29 000 | 24,76 | 1 388,0000 | 1 418,0000 | 10 022 | |||||||||||
| 1 840,0000 | 2 030,0000 | 29 250 | 24,80 | 1 509,0000 | 1 533,0000 | ||||||||||||
| 1 713,0000 | 1 907,0000 | 29 500 | 24,85 | 1 636,0000 | 1 656,0000 | ||||||||||||
| 1 593,0000 | 1 790,0000 | 29 750 | 24,91 | 1 769,0000 | 1 786,0000 | ||||||||||||
| 500,0000 | 1 482,0000 | 1 680,0000 | 30 000 | 24,99 | 1 909,0000 | 1 925,0000 | 1 000,0000 | ||||||||||
| 1 379,0000 | 1 577,0000 | 30 250 | 25,07 | 2 056,0000 | 2 072,0000 | ||||||||||||
| 30 | 1 284,0000 | 1 479,0000 | 30 500 | 25,17 | 2 208,0000 | 2 227,0000 | |||||||||||
| 2 | 1 195,0000 | 1 388,0000 | 30 750 | 25,28 | 2 367,0000 | 2 388,0000 | |||||||||||
| 1 114,0000 | 1 302,0000 | 31 000 | 25,40 | 2 531,0000 | 2 557,0000 | ||||||||||||
| 1 040,0000 | 1 222,0000 | 31 250 | 25,53 | 2 701,0000 | 2 733,0000 | ||||||||||||
| 8 000 | 972,0000 | 1 147,0000 | 31 500 | 25,67 | 2 876,0000 | 2 915,0000 | |||||||||||
| 910,0000 | 1 077,0000 | 31 750 | 25,82 | 3 056,0000 | 3 103,0000 | ||||||||||||
| 853,0000 | 1 012,0000 | 32 000 | 25,97 | 3 241,0000 | 3 296,0000 | ||||||||||||
| 801,0000 | 951,0000 | 32 250 | 26,14 | 3 430,0000 | 3 494,0000 | ||||||||||||
| 754,0000 | 894,0000 | 32 500 | 26,31 | 3 623,0000 | 3 697,0000 | ||||||||||||
| 711,0000 | 842,0000 | 32 750 | 26,49 | 3 821,0000 | 3 904,0000 | ||||||||||||
| 672,0000 | 793,0000 | 33 000 | 26,67 | 4 022,0000 | 4 115,0000 | ||||||||||||
| 636,0000 | 747,0000 | 33 250 | 26,86 | 4 226,0000 | 4 329,0000 | ||||||||||||
| 603,0000 | 704,0000 | 33 500 | 27,06 | 4 433,0000 | 4 546,0000 | ||||||||||||
| 6 | 573,0000 | 665,0000 | 33 750 | 27,26 | 4 644,0000 | 4 766,0000 | |||||||||||
| 10 000 | 800,0000 | 546,0000 | 628,0000 | 34 000 | 27,47 | 4 857,0000 | 4 989,0000 | ||||||||||
| 520,0000 | 594,0000 | 34 250 | 27,68 | 5 073,0000 | 5 213,0000 | ||||||||||||
| 497,0000 | 562,0000 | 34 500 | 27,90 | 5 291,0000 | 5 440,0000 | ||||||||||||
| 476,0000 | 532,0000 | 34 750 | 28,11 | 5 511,0000 | 5 669,0000 | ||||||||||||
| 20 | 700,0000 | 457,0000 | 505,0000 | 35 000 | 28,34 | 5 734,0000 | 5 900,0000 | ||||||||||
| 439,0000 | 479,0000 | 35 250 | 28,56 | 5 958,0000 | 6 132,0000 | ||||||||||||
| 423,0000 | 455,0000 | 35 500 | 28,79 | 6 184,0000 | 6 366,0000 | ||||||||||||
| 408,0000 | 433,0000 | 35 750 | 29,02 | 6 412,0000 | 6 601,0000 | ||||||||||||
| 394,0000 | 412,0000 | 36 000 | 29,25 | 6 641,0000 | 6 837,0000 | ||||||||||||
| 381,0000 | 392,0000 | 36 250 | 29,48 | 6 871,0000 | 7 074,0000 | ||||||||||||
| 369,0000 | 374,0000 | 36 500 | 29,72 | 7 103,0000 | 7 312,0000 | ||||||||||||
| 358,0000 | 357,0000 | 36 750 | 29,96 | 7 336,0000 | 7 551,0000 | ||||||||||||
| 348,0000 | 341,0000 | 37 000 | 30,20 | 7 570,0000 | 7 791,0000 | ||||||||||||
| 338,0000 | 326,0000 | 37 250 | 30,44 | 7 805,0000 | 8 031,0000 | ||||||||||||
| 330,0000 | 312,0000 | 37 500 | 30,68 | 8 041,0000 | 8 273,0000 | ||||||||||||
| 321,0000 | 299,0000 | 37 750 | 30,93 | 8 278,0000 | 8 514,0000 | ||||||||||||
| 314,0000 | 287,0000 | 38 000 | 31,17 | 8 516,0000 | 8 757,0000 | ||||||||||||
| 307,0000 | 275,0000 | 38 250 | 31,42 | 8 754,0000 | 9 000,0000 | ||||||||||||
| 300,0000 | 264,0000 | 38 500 | 31,66 | 8 993,0000 | 9 243,0000 | ||||||||||||
| 294,0000 | 254,0000 | 38 750 | 31,91 | 9 233,0000 | 9 487,0000 | ||||||||||||
| 288,0000 | 244,0000 | 39 000 | 32,16 | 9 473,0000 | 9 731,0000 | ||||||||||||
| 1,0000 | 282,0000 | 235,0000 | 39 250 | 32,41 | 9 714,0000 | 9 975,0000 | |||||||||||
| 1,0000 | 277,0000 | 227,0000 | 39 500 | 32,66 | 9 956,0000 | 10 220,0000 | |||||||||||
| 1,0000 | 272,0000 | 219,0000 | 39 750 | 32,91 | 10 198,0000 | 10 465,0000 | |||||||||||
| 1,0000 | 267,0000 | 211,0000 | 40 000 | 33,16 | 10 440,0000 | 10 710,0000 | |||||||||||
| 1,0000 | 262,0000 | 204,0000 | 40 250 | 33,42 | 10 683,0000 | 10 955,0000 | |||||||||||
| 1,0000 | 258,0000 | 197,0000 | 40 500 | 33,67 | 10 926,0000 | 11 201,0000 | |||||||||||
| 1,0000 | 254,0000 | 191,0000 | 40 750 | 33,93 | 11 170,0000 | 11 447,0000 | |||||||||||
| 1,0000 | 249,0000 | 185,0000 | 41 000 | 34,18 | 11 414,0000 | 11 692,0000 | |||||||||||
| 1,0000 | 245,0000 | 180,0000 | 41 250 | 34,44 | 11 659,0000 | 11 938,0000 | |||||||||||
| 1,0000 | 241,0000 | 174,0000 | 41 500 | 34,69 | 11 903,0000 | 12 184,0000 | |||||||||||
| 1,0000 | 238,0000 | 169,0000 | 41 750 | 34,95 | 12 148,0000 | 12 431,0000 | |||||||||||
| 1,0000 | 234,0000 | 164,0000 | 42 000 | 35,21 | 12 393,0000 | 12 677,0000 | |||||||||||
| 1,0000 | 230,0000 | 160,0000 | 42 250 | 35,47 | 12 639,0000 | 12 923,0000 | |||||||||||
| 1,0000 | 227,0000 | 156,0000 | 42 500 | 35,73 | 12 885,0000 | 13 170,0000 | |||||||||||
| 1,0000 | 223,0000 | 152,0000 | 42 750 | 35,99 | 13 131,0000 | 13 416,0000 | |||||||||||
| 1,0000 | 220,0000 | 148,0000 | 43 000 | 36,25 | 13 377,0000 | 13 663,0000 | |||||||||||
| 1,0000 | 216,0000 | 144,0000 | 43 250 | 36,51 | 13 623,0000 | 13 909,0000 | |||||||||||
| 1,0000 | 213,0000 | 141,0000 | 43 500 | 36,77 | 13 870,0000 | 14 156,0000 | |||||||||||
| 1,0000 | 209,0000 | 138,0000 | 43 750 | 37,04 | 14 117,0000 | 14 402,0000 | |||||||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу SBRF-9.25: 29 738 0,57%% на 08.05.25 09:58:03 |
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.