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 | |||||||
| Si-9.25 | 82 954,0000 | 0,26% | 82 953,0000 | 82 960,0000 | 83 020,0000 | 82 052,0000 | 791 843 803 | 9 575 | 4 087 | 2 647 878 |
| Дата исполнения: | 17.07.2025 (календарных дней до исполнения: 47) |
| 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 |
||||||||||||
| 17 515,0000 | 17 450,0000 | 65 500 | 33,17 | 87,0000 | 260,0000 | ||||||||||||
| 17 019,0000 | 16 963,0000 | 66 000 | 33,03 | 100,0000 | 264,0000 | ||||||||||||
| 16 522,0000 | 16 478,0000 | 66 500 | 32,89 | 115,0000 | 267,0000 | ||||||||||||
| 16 026,0000 | 15 996,0000 | 67 000 | 32,75 | 133,0000 | 271,0000 | ||||||||||||
| 15 529,0000 | 15 515,0000 | 67 500 | 32,62 | 152,0000 | 274,0000 | ||||||||||||
| 15 032,0000 | 15 037,0000 | 68 000 | 32,49 | 174,0000 | 277,0000 | ||||||||||||
| 14 535,0000 | 14 562,0000 | 68 500 | 32,36 | 199,0000 | 280,0000 | ||||||||||||
| 14 039,0000 | 14 089,0000 | 69 000 | 32,24 | 226,0000 | 284,0000 | 2 558,0000 | |||||||||||
| 13 543,0000 | 13 620,0000 | 69 500 | 32,11 | 257,0000 | 288,0000 | 558,0000 | |||||||||||
| 13 048,0000 | 13 155,0000 | 70 000 | 31,99 | 292,0000 | 293,0000 | 115,0000 | 555,0000 | 4 | |||||||||
| 12 554,0000 | 12 693,0000 | 70 500 | 31,87 | 330,0000 | 299,0000 | 112,0000 | |||||||||||
| 12 060,0000 | 12 236,0000 | 71 000 | 31,76 | 373,0000 | 305,0000 | 112,0000 | |||||||||||
| 11 569,0000 | 11 783,0000 | 71 500 | 31,64 | 420,0000 | 314,0000 | ||||||||||||
| 11 079,0000 | 11 336,0000 | 72 000 | 31,53 | 473,0000 | 324,0000 | ||||||||||||
| 10 592,0000 | 10 893,0000 | 72 500 | 31,41 | 530,0000 | 337,0000 | ||||||||||||
| 10 108,0000 | 10 456,0000 | 73 000 | 31,30 | 593,0000 | 353,0000 | ||||||||||||
| 9 626,0000 | 10 025,0000 | 73 500 | 31,19 | 662,0000 | 371,0000 | ||||||||||||
| 9 149,0000 | 9 601,0000 | 74 000 | 31,08 | 738,0000 | 394,0000 | 91,0000 | |||||||||||
| 8 676,0000 | 9 183,0000 | 74 500 | 30,97 | 820,0000 | 421,0000 | 88,0000 | |||||||||||
| 8 209,0000 | 8 773,0000 | 75 000 | 30,86 | 910,0000 | 454,0000 | 250,0000 | |||||||||||
| 7 748,0000 | 8 370,0000 | 75 500 | 30,75 | 1 007,0000 | 493,0000 | 247,0000 | |||||||||||
| 7 294,0000 | 7 974,0000 | 76 000 | 30,65 | 1 111,0000 | 539,0000 | 88,0000 | 2 | ||||||||||
| 6 848,0000 | 7 587,0000 | 76 500 | 30,54 | 1 224,0000 | 593,0000 | ||||||||||||
| 6 411,0000 | 7 209,0000 | 77 000 | 30,43 | 1 346,0000 | 656,0000 | 4 | |||||||||||
| 5 983,0000 | 6 839,0000 | 77 500 | 30,32 | 1 476,0000 | 728,0000 | ||||||||||||
| 5 566,0000 | 6 478,0000 | 78 000 | 30,21 | 1 615,0000 | 811,0000 | 6 | |||||||||||
| 5 160,0000 | 6 127,0000 | 78 500 | 30,10 | 1 764,0000 | 905,0000 | ||||||||||||
| 4 766,0000 | 5 785,0000 | 79 000 | 29,98 | 1 922,0000 | 1 011,0000 | 700,0000 | 6 | ||||||||||
| 4 387,0000 | 5 453,0000 | 79 500 | 29,86 | 2 090,0000 | 1 132,0000 | 697,0000 | 22 | ||||||||||
| 4 025,0000 | 5 131,0000 | 80 000 | 29,74 | 2 268,0000 | 1 270,0000 | 900,0000 | 1 434,0000 | 29.05.25 22:04:51 | 30,48% | 208 | |||||||
| 3 686,0000 | 4 819,0000 | 80 500 | 29,62 | 2 456,0000 | 1 431,0000 | 897,0000 | 2 | ||||||||||
| 3 372,0000 | 4 518,0000 | 81 000 | 29,49 | 2 655,0000 | 1 617,0000 | 22 | |||||||||||
| 3 085,0000 | 4 227,0000 | 81 500 | 29,36 | 2 864,0000 | 1 830,0000 | 4 | |||||||||||
| 2 200,0000 | 2 824,0000 | 3 946,0000 | 82 000 | 29,22 | 3 083,0000 | 2 069,0000 | 46 | ||||||||||
| 2 250,0000 | 2 589,0000 | 3 675,0000 | 82 500 | 29,08 | 3 312,0000 | 2 334,0000 | 202 | ||||||||||
| 8 | 2 366,0000 | 29.05.25 19:59:12 | 2 378,0000 | 3 415,0000 | 83 000 | 28,93 | 3 552,0000 | 2 623,0000 | 2 590,0000 | 29.05.25 19:59:24 | 22,23% | 790 | |||||
| 2 | 2 130,0000 | 29.05.25 21:00:14 | 2 189,0000 | 3 166,0000 | 83 500 | 28,78 | 3 803,0000 | 2 934,0000 | 244 | ||||||||
| 200 | 2 022,0000 | 2 927,0000 | 84 000 | 28,61 | 4 064,0000 | 3 267,0000 | 3 800 | ||||||||||
| 454 | 1 874,0000 | 2 698,0000 | 84 500 | 28,44 | 4 335,0000 | 3 619,0000 | 4 300,0000 | 1 602 | |||||||||
| 214 | 1 744,0000 | 2 480,0000 | 85 000 | 28,26 | 4 617,0000 | 3 989,0000 | 136 | ||||||||||
| 428 | 1 630,0000 | 2 272,0000 | 85 500 | 28,07 | 4 909,0000 | 4 375,0000 | |||||||||||
| 414 | 1 529,0000 | 2 074,0000 | 86 000 | 27,87 | 5 211,0000 | 4 774,0000 | 6 | ||||||||||
| 240 | 1 441,0000 | 1 887,0000 | 86 500 | 27,67 | 5 524,0000 | 5 186,0000 | |||||||||||
| 444 | 1 363,0000 | 1 710,0000 | 87 000 | 27,45 | 5 847,0000 | 5 608,0000 | |||||||||||
| 4 | 797,0000 | 1 295,0000 | 1 544,0000 | 87 500 | 27,23 | 6 181,0000 | 6 040,0000 | ||||||||||
| 3 046 | 800,0000 | 3 000,0000 | 1 236,0000 | 1 388,0000 | 88 000 | 27,00 | 6 525,0000 | 6 481,0000 | |||||||||
| 3 003,0000 | 1 183,0000 | 1 243,0000 | 88 500 | 26,77 | 6 880,0000 | 6 928,0000 | |||||||||||
| 497,0000 | 1 137,0000 | 1 108,0000 | 89 000 | 26,54 | 7 245,0000 | 7 382,0000 | |||||||||||
| 497,0000 | 1 096,0000 | 983,0000 | 89 500 | 26,31 | 7 620,0000 | 7 841,0000 | |||||||||||
| 20 | 500,0000 | 850,0000 | 1 060,0000 | 869,0000 | 90 000 | 26,08 | 8 006,0000 | 8 305,0000 | |||||||||
| 853,0000 | 1 028,0000 | 765,0000 | 90 500 | 25,86 | 8 402,0000 | 8 773,0000 | |||||||||||
| 6 | 1 003,0000 | 999,0000 | 671,0000 | 91 000 | 25,64 | 8 808,0000 | 9 244,0000 | ||||||||||
| 1 003,0000 | 972,0000 | 586,0000 | 91 500 | 25,44 | 9 223,0000 | 9 717,0000 | |||||||||||
| 2 | 1 003,0000 | 949,0000 | 510,0000 | 92 000 | 25,24 | 9 647,0000 | 10 194,0000 | ||||||||||
| 1 003,0000 | 927,0000 | 443,0000 | 92 500 | 25,06 | 10 080,0000 | 10 672,0000 | |||||||||||
| 2 | 906,0000 | 383,0000 | 93 000 | 24,89 | 10 520,0000 | 11 151,0000 | |||||||||||
| 397,0000 | 888,0000 | 330,0000 | 93 500 | 24,74 | 10 967,0000 | 11 633,0000 | |||||||||||
| 3 026 | 400,0000 | 30.05.25 09:45:47 | 0,00% | 400,0000 | 2 500,0000 | 870,0000 | 284,0000 | 94 000 | 24,59 | 11 421,0000 | 12 115,0000 | ||||||
| 2 503,0000 | 853,0000 | 244,0000 | 94 500 | 24,46 | 11 881,0000 | 12 598,0000 | |||||||||||
| 2 | 837,0000 | 209,0000 | 95 000 | 24,34 | 12 346,0000 | 13 082,0000 | |||||||||||
| 821,0000 | 178,0000 | 95 500 | 24,23 | 12 815,0000 | 13 566,0000 | ||||||||||||
| 806,0000 | 152,0000 | 96 000 | 24,13 | 13 289,0000 | 14 051,0000 | ||||||||||||
| 791,0000 | 129,0000 | 96 500 | 24,04 | 13 766,0000 | 14 536,0000 | ||||||||||||
| 776,0000 | 110,0000 | 97 000 | 23,96 | 14 247,0000 | 15 021,0000 | ||||||||||||
| 761,0000 | 93,0000 | 97 500 | 23,89 | 14 730,0000 | 15 506,0000 | 20 | |||||||||||
| 747,0000 | 79,0000 | 98 000 | 23,82 | 15 216,0000 | 15 992,0000 | ||||||||||||
| 732,0000 | 67,0000 | 98 500 | 23,77 | 15 704,0000 | 16 477,0000 | ||||||||||||
| 717,0000 | 56,0000 | 99 000 | 23,72 | 16 193,0000 | 16 962,0000 | ||||||||||||
| 702,0000 | 47,0000 | 99 500 | 23,67 | 16 684,0000 | 17 447,0000 | ||||||||||||
| 687,0000 | 40,0000 | 100 000 | 23,64 | 17 177,0000 | 17 932,0000 | ||||||||||||
| 672,0000 | 34,0000 | 100 500 | 23,61 | 17 671,0000 | 18 417,0000 | ||||||||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу Si-9.25: 82 954 0,26%% на 30.05.25 09:58:45 |
Strike Price |
| Дата исполнения: | 21.08.2025 (календарных дней до исполнения: 82) |
| 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 |
||||||||||||
| 17 521,0000 | 17 583,0000 | 65 500 | 29,92 | 220,0000 | 266,0000 | ||||||||||||
| 17 033,0000 | 17 097,0000 | 66 000 | 29,49 | 234,0000 | 278,0000 | ||||||||||||
| 16 547,0000 | 16 612,0000 | 66 500 | 29,07 | 249,0000 | 292,0000 | ||||||||||||
| 16 061,0000 | 16 128,0000 | 67 000 | 28,65 | 265,0000 | 306,0000 | ||||||||||||
| 15 577,0000 | 15 646,0000 | 67 500 | 28,26 | 283,0000 | 322,0000 | ||||||||||||
| 15 095,0000 | 15 166,0000 | 68 000 | 27,87 | 303,0000 | 340,0000 | ||||||||||||
| 14 614,0000 | 14 688,0000 | 68 500 | 27,49 | 325,0000 | 359,0000 | ||||||||||||
| 14 136,0000 | 14 212,0000 | 69 000 | 27,12 | 349,0000 | 381,0000 | ||||||||||||
| 13 659,0000 | 13 739,0000 | 69 500 | 26,77 | 376,0000 | 404,0000 | ||||||||||||
| 13 185,0000 | 13 268,0000 | 70 000 | 26,42 | 405,0000 | 430,0000 | ||||||||||||
| 12 713,0000 | 12 800,0000 | 70 500 | 26,09 | 437,0000 | 458,0000 | ||||||||||||
| 12 245,0000 | 12 335,0000 | 71 000 | 25,76 | 472,0000 | 490,0000 | ||||||||||||
| 11 779,0000 | 11 874,0000 | 71 500 | 25,44 | 511,0000 | 524,0000 | ||||||||||||
| 11 317,0000 | 11 416,0000 | 72 000 | 25,14 | 553,0000 | 562,0000 | ||||||||||||
| 10 859,0000 | 10 963,0000 | 72 500 | 24,84 | 600,0000 | 604,0000 | ||||||||||||
| 10 405,0000 | 10 513,0000 | 73 000 | 24,54 | 650,0000 | 650,0000 | ||||||||||||
| 9 956,0000 | 10 068,0000 | 73 500 | 24,26 | 705,0000 | 701,0000 | ||||||||||||
| 9 512,0000 | 9 629,0000 | 74 000 | 23,98 | 766,0000 | 757,0000 | ||||||||||||
| 9 074,0000 | 9 194,0000 | 74 500 | 23,71 | 831,0000 | 819,0000 | ||||||||||||
| 8 642,0000 | 8 766,0000 | 75 000 | 23,44 | 903,0000 | 887,0000 | ||||||||||||
| 8 216,0000 | 8 343,0000 | 75 500 | 23,18 | 980,0000 | 961,0000 | ||||||||||||
| 7 798,0000 | 7 927,0000 | 76 000 | 22,92 | 1 064,0000 | 1 043,0000 | ||||||||||||
| 7 387,0000 | 7 518,0000 | 76 500 | 22,67 | 1 155,0000 | 1 132,0000 | ||||||||||||
| 6 985,0000 | 7 116,0000 | 77 000 | 22,42 | 1 253,0000 | 1 230,0000 | ||||||||||||
| 6 592,0000 | 6 723,0000 | 77 500 | 22,17 | 1 360,0000 | 1 337,0000 | ||||||||||||
| 6 209,0000 | 6 337,0000 | 78 000 | 21,93 | 1 474,0000 | 1 454,0000 | ||||||||||||
| 5 836,0000 | 5 961,0000 | 78 500 | 21,69 | 1 598,0000 | 1 581,0000 | ||||||||||||
| 5 474,0000 | 5 594,0000 | 79 000 | 21,46 | 1 731,0000 | 1 719,0000 | 40 | |||||||||||
| 5 124,0000 | 5 237,0000 | 79 500 | 21,23 | 1 874,0000 | 1 869,0000 | ||||||||||||
| 4 786,0000 | 4 891,0000 | 80 000 | 21,02 | 2 028,0000 | 2 031,0000 | ||||||||||||
| 4 460,0000 | 4 557,0000 | 80 500 | 20,81 | 2 194,0000 | 2 205,0000 | ||||||||||||
| 4 148,0000 | 4 235,0000 | 81 000 | 20,61 | 2 372,0000 | 2 393,0000 | ||||||||||||
| 3 849,0000 | 3 927,0000 | 81 500 | 20,42 | 2 564,0000 | 2 594,0000 | ||||||||||||
| 3 564,0000 | 3 632,0000 | 82 000 | 20,25 | 2 769,0000 | 2 809,0000 | ||||||||||||
| 3 293,0000 | 3 352,0000 | 82 500 | 20,10 | 2 989,0000 | 3 038,0000 | ||||||||||||
| 3 037,0000 | 3 086,0000 | 83 000 | 19,96 | 3 223,0000 | 3 282,0000 | 4 | |||||||||||
| 2 795,0000 | 2 836,0000 | 83 500 | 19,83 | 3 473,0000 | 3 540,0000 | ||||||||||||
| 2 567,0000 | 2 601,0000 | 84 000 | 19,73 | 3 738,0000 | 3 812,0000 | ||||||||||||
| 2 354,0000 | 2 382,0000 | 84 500 | 19,64 | 4 019,0000 | 4 099,0000 | ||||||||||||
| 2 154,0000 | 2 177,0000 | 85 000 | 19,57 | 4 314,0000 | 4 399,0000 | ||||||||||||
| 1 969,0000 | 1 988,0000 | 85 500 | 19,52 | 4 625,0000 | 4 714,0000 | ||||||||||||
| 1 797,0000 | 1 813,0000 | 86 000 | 19,48 | 4 950,0000 | 5 042,0000 | ||||||||||||
| 1 637,0000 | 1 652,0000 | 86 500 | 19,46 | 5 289,0000 | 5 382,0000 | ||||||||||||
| 1 490,0000 | 1 504,0000 | 87 000 | 19,46 | 5 641,0000 | 5 735,0000 | ||||||||||||
| 1 355,0000 | 1 369,0000 | 87 500 | 19,48 | 6 006,0000 | 6 100,0000 | ||||||||||||
| 40 | 1 231,0000 | 1 246,0000 | 88 000 | 19,51 | 6 383,0000 | 6 476,0000 | |||||||||||
| 1 118,0000 | 1 134,0000 | 88 500 | 19,55 | 6 771,0000 | 6 863,0000 | ||||||||||||
| 1 015,0000 | 1 033,0000 | 89 000 | 19,61 | 7 170,0000 | 7 260,0000 | ||||||||||||
| 921,0000 | 941,0000 | 89 500 | 19,68 | 7 578,0000 | 7 666,0000 | ||||||||||||
| 836,0000 | 857,0000 | 90 000 | 19,76 | 7 994,0000 | 8 081,0000 | ||||||||||||
| 759,0000 | 782,0000 | 90 500 | 19,86 | 8 419,0000 | 8 504,0000 | ||||||||||||
| 689,0000 | 714,0000 | 91 000 | 19,96 | 8 851,0000 | 8 934,0000 | ||||||||||||
| 626,0000 | 653,0000 | 91 500 | 20,08 | 9 290,0000 | 9 371,0000 | ||||||||||||
| 569,0000 | 598,0000 | 92 000 | 20,21 | 9 735,0000 | 9 814,0000 | ||||||||||||
| 518,0000 | 549,0000 | 92 500 | 20,35 | 10 186,0000 | 10 263,0000 | ||||||||||||
| 472,0000 | 504,0000 | 93 000 | 20,49 | 10 641,0000 | 10 717,0000 | ||||||||||||
| 430,0000 | 464,0000 | 93 500 | 20,65 | 11 101,0000 | 11 175,0000 | ||||||||||||
| 393,0000 | 428,0000 | 94 000 | 20,81 | 11 565,0000 | 11 638,0000 | ||||||||||||
| 360,0000 | 395,0000 | 94 500 | 20,98 | 12 032,0000 | 12 105,0000 | ||||||||||||
| 329,0000 | 366,0000 | 95 000 | 21,16 | 12 503,0000 | 12 574,0000 | ||||||||||||
| 302,0000 | 339,0000 | 95 500 | 21,35 | 12 976,0000 | 13 047,0000 | ||||||||||||
| 278,0000 | 315,0000 | 96 000 | 21,54 | 13 452,0000 | 13 523,0000 | ||||||||||||
| 256,0000 | 294,0000 | 96 500 | 21,74 | 13 931,0000 | 14 001,0000 | ||||||||||||
| 237,0000 | 274,0000 | 97 000 | 21,95 | 14 411,0000 | 14 482,0000 | ||||||||||||
| 219,0000 | 257,0000 | 97 500 | 22,16 | 14 894,0000 | 14 964,0000 | ||||||||||||
| 203,0000 | 241,0000 | 98 000 | 22,38 | 15 378,0000 | 15 448,0000 | ||||||||||||
| 189,0000 | 227,0000 | 98 500 | 22,60 | 15 864,0000 | 15 934,0000 | ||||||||||||
| 176,0000 | 213,0000 | 99 000 | 22,83 | 16 350,0000 | 16 421,0000 | ||||||||||||
| 164,0000 | 202,0000 | 99 500 | 23,06 | 16 839,0000 | 16 909,0000 | ||||||||||||
| 153,0000 | 191,0000 | 100 000 | 23,30 | 17 328,0000 | 17 398,0000 | ||||||||||||
| 144,0000 | 181,0000 | 100 500 | 23,54 | 17 818,0000 | 17 889,0000 | ||||||||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу Si-9.25: 82 954 0,26%% на 30.05.25 09:58:45 |
Strike Price |
| Дата исполнения: | 18.09.2025 (календарных дней до исполнения: 110) |
| 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 |
||||||||||||
| 17 366,0000 | 17 665,0000 | 65 500 | 27,67 | 302,0000 | 111,0000 | ||||||||||||
| 16 882,0000 | 17 190,0000 | 66 000 | 27,44 | 327,0000 | 127,0000 | ||||||||||||
| 16 399,0000 | 16 717,0000 | 66 500 | 27,21 | 354,0000 | 144,0000 | ||||||||||||
| 15 919,0000 | 16 247,0000 | 67 000 | 26,99 | 384,0000 | 164,0000 | ||||||||||||
| 15 441,0000 | 15 780,0000 | 67 500 | 26,77 | 417,0000 | 186,0000 | ||||||||||||
| 14 966,0000 | 15 315,0000 | 68 000 | 26,55 | 452,0000 | 211,0000 | ||||||||||||
| 14 493,0000 | 14 853,0000 | 68 500 | 26,35 | 490,0000 | 238,0000 | ||||||||||||
| 14 022,0000 | 14 394,0000 | 69 000 | 26,14 | 531,0000 | 267,0000 | ||||||||||||
| 13 553,0000 | 13 939,0000 | 69 500 | 25,94 | 576,0000 | 298,0000 | ||||||||||||
| 10 | 11 000,0000 | 13 088,0000 | 13 486,0000 | 70 000 | 25,74 | 623,0000 | 333,0000 | 253,0000 | 562 | ||||||||
| 12 626,0000 | 13 038,0000 | 70 500 | 25,54 | 675,0000 | 371,0000 | 250,0000 | |||||||||||
| 12 168,0000 | 12 593,0000 | 71 000 | 25,34 | 730,0000 | 413,0000 | 250,0000 | |||||||||||
| 11 717,0000 | 12 153,0000 | 71 500 | 25,15 | 790,0000 | 462,0000 | ||||||||||||
| 11 271,0000 | 11 717,0000 | 72 000 | 24,96 | 854,0000 | 516,0000 | 398,0000 | 10 | ||||||||||
| 10 833,0000 | 11 285,0000 | 72 500 | 24,76 | 922,0000 | 578,0000 | 395,0000 | |||||||||||
| 10 402,0000 | 10 858,0000 | 73 000 | 24,57 | 995,0000 | 647,0000 | 395,0000 | 10 | ||||||||||
| 9 980,0000 | 10 436,0000 | 73 500 | 24,38 | 1 073,0000 | 725,0000 | ||||||||||||
| 9 566,0000 | 10 020,0000 | 74 000 | 24,19 | 1 157,0000 | 811,0000 | ||||||||||||
| 9 162,0000 | 9 609,0000 | 74 500 | 24,01 | 1 246,0000 | 907,0000 | ||||||||||||
| 8 767,0000 | 9 205,0000 | 75 000 | 23,83 | 1 342,0000 | 1 012,0000 | 1 125,0000 | 10 | ||||||||||
| 8 382,0000 | 8 808,0000 | 75 500 | 23,66 | 1 445,0000 | 1 127,0000 | 1 122,0000 | |||||||||||
| 8 007,0000 | 8 419,0000 | 76 000 | 23,49 | 1 556,0000 | 1 252,0000 | 1 100,0000 | 1 425,0000 | 30.05.25 09:56:31 | 1 240 | ||||||||
| 7 643,0000 | 8 037,0000 | 76 500 | 23,34 | 1 674,0000 | 1 388,0000 | 1 097,0000 | |||||||||||
| 7 290,0000 | 7 665,0000 | 77 000 | 23,19 | 1 802,0000 | 1 535,0000 | 1 097,0000 | 136 | ||||||||||
| 6 947,0000 | 7 301,0000 | 77 500 | 23,06 | 1 938,0000 | 1 692,0000 | 1 097,0000 | 1 800,0000 | 30.05.25 09:56:31 | 6 | ||||||||
| 2 | 6 616,0000 | 6 948,0000 | 78 000 | 22,94 | 2 085,0000 | 1 861,0000 | 1 700,0000 | 978 | |||||||||
| 6 297,0000 | 6 605,0000 | 78 500 | 22,83 | 2 242,0000 | 2 042,0000 | 1 697,0000 | 74 | ||||||||||
| 4 | 5 989,0000 | 6 273,0000 | 79 000 | 22,74 | 2 410,0000 | 2 234,0000 | 1 097,0000 | 2 400,0000 | 29.05.25 22:04:26 | 4,35% | 3 014 | ||||||
| 10 | 5 692,0000 | 5 953,0000 | 79 500 | 22,66 | 2 590,0000 | 2 437,0000 | 1 097,0000 | 3 459,0000 | 42 | ||||||||
| 46 | 5 407,0000 | 5 644,0000 | 80 000 | 22,60 | 2 781,0000 | 2 652,0000 | 2 500,0000 | 3 456,0000 | 1 056 | ||||||||
| 5 134,0000 | 5 347,0000 | 80 500 | 22,55 | 2 984,0000 | 2 879,0000 | 2 497,0000 | |||||||||||
| 2 | 4 873,0000 | 5 061,0000 | 81 000 | 22,51 | 3 198,0000 | 3 118,0000 | 1 097,0000 | 9 884 | |||||||||
| 4 622,0000 | 4 788,0000 | 81 500 | 22,49 | 3 425,0000 | 3 367,0000 | 1 097,0000 | |||||||||||
| 4 383,0000 | 4 527,0000 | 82 000 | 22,48 | 3 664,0000 | 3 628,0000 | 1 097,0000 | 3 400,0000 | 29.05.25 19:58:20 | 10,32% | 2 058 | |||||||
| 2 | 4 000,0000 | 29.05.25 19:56:21 | 4 000,0000 | 4 155,0000 | 4 278,0000 | 82 500 | 22,48 | 3 915,0000 | 3 900,0000 | 1 500,0000 | |||||||
| 148 | 3 930,0000 | 29.05.25 23:43:21 | -1,75% | 3 550,0000 | 3 938,0000 | 4 040,0000 | 83 000 | 22,49 | 4 177,0000 | 4 183,0000 | 4 000,0000 | 29.05.25 20:05:55 | 2,56% | 22 | |||
| 208 | 2 297,0000 | 3 731,0000 | 3 814,0000 | 83 500 | 22,52 | 4 451,0000 | 4 476,0000 | 4 290,0000 | 29.05.25 20:08:03 | 14 | |||||||
| 3 026 | 2 797,0000 | 3 534,0000 | 3 600,0000 | 84 000 | 22,55 | 4 737,0000 | 4 779,0000 | 6 | |||||||||
| 18 | 2 997,0000 | 3 347,0000 | 3 396,0000 | 84 500 | 22,59 | 5 033,0000 | 5 092,0000 | 4 | |||||||||
| 70 | 3 000,0000 | 3 170,0000 | 3 204,0000 | 85 000 | 22,65 | 5 341,0000 | 5 415,0000 | 50,0000 | 294 | ||||||||
| 10 | 2 497,0000 | 3 002,0000 | 3 022,0000 | 85 500 | 22,71 | 5 659,0000 | 5 747,0000 | ||||||||||
| 7 326 | 2 500,0000 | 3 600,0000 | 2 844,0000 | 2 850,0000 | 86 000 | 22,78 | 5 987,0000 | 6 089,0000 | 3 750,0000 | 5 900,0000 | 29.05.25 21:04:41 | 30 | |||||
| 26 | 2 297,0000 | 3 603,0000 | 2 693,0000 | 2 688,0000 | 86 500 | 22,86 | 6 325,0000 | 6 438,0000 | 48 | ||||||||
| 10 054 | 2 300,0000 | 3 703,0000 | 2 551,0000 | 2 535,0000 | 87 000 | 22,94 | 6 672,0000 | 6 796,0000 | 174 | ||||||||
| 28 | 1 897,0000 | 4 103,0000 | 2 417,0000 | 2 392,0000 | 87 500 | 23,03 | 7 029,0000 | 7 162,0000 | |||||||||
| 7 604 | 2 150,0000 | 29.05.25 20:16:17 | 2,38% | 1 900,0000 | 2 300,0000 | 2 290,0000 | 2 257,0000 | 88 000 | 23,13 | 7 394,0000 | 7 535,0000 | 12 | |||||
| 124 | 997,0000 | 2 303,0000 | 2 171,0000 | 2 130,0000 | 88 500 | 23,24 | 7 767,0000 | 7 916,0000 | 140 | ||||||||
| 1 652 | 1 000,0000 | 2 303,0000 | 2 058,0000 | 2 010,0000 | 89 000 | 23,35 | 8 147,0000 | 8 303,0000 | |||||||||
| 2 | 1 497,0000 | 2 303,0000 | 1 952,0000 | 1 898,0000 | 89 500 | 23,47 | 8 535,0000 | 8 697,0000 | |||||||||
| 2 010 | 1 500,0000 | 2 303,0000 | 1 851,0000 | 1 794,0000 | 90 000 | 23,59 | 8 931,0000 | 9 096,0000 | 8 980,0000 | 9 300,0000 | 29.05.25 21:58:50 | 42 | |||||
| 40 | 497,0000 | 2 303,0000 | 1 757,0000 | 1 695,0000 | 90 500 | 23,72 | 9 332,0000 | 9 502,0000 | 4 | ||||||||
| 4 080 | 497,0000 | 2 303,0000 | 1 668,0000 | 1 603,0000 | 91 000 | 23,85 | 9 740,0000 | 9 913,0000 | 10 | ||||||||
| 8 | 497,0000 | 2 303,0000 | 1 584,0000 | 1 517,0000 | 91 500 | 23,99 | 10 154,0000 | 10 329,0000 | 4 | ||||||||
| 1 282 | 497,0000 | 1 800,0000 | 1 506,0000 | 1 436,0000 | 92 000 | 24,14 | 10 573,0000 | 10 751,0000 | |||||||||
| 497,0000 | 1 803,0000 | 1 431,0000 | 1 360,0000 | 92 500 | 24,28 | 10 997,0000 | 11 176,0000 | 2 | |||||||||
| 4 202 | 498,0000 | 2 303,0000 | 1 362,0000 | 1 290,0000 | 93 000 | 24,44 | 11 427,0000 | 11 607,0000 | 2 | ||||||||
| 1 097,0000 | 2 303,0000 | 1 296,0000 | 1 223,0000 | 93 500 | 24,59 | 11 860,0000 | 12 041,0000 | ||||||||||
| 1 778 | 1 200,0000 | 29.05.25 20:33:22 | 0,00% | 1 100,0000 | 2 303,0000 | 1 234,0000 | 1 161,0000 | 94 000 | 24,75 | 12 298,0000 | 12 479,0000 | 4 | |||||
| 206 | 498,0000 | 1 500,0000 | 1 176,0000 | 1 103,0000 | 94 500 | 24,91 | 12 740,0000 | 12 921,0000 | |||||||||
| 6 228 | 1 000,0000 | 29.05.25 19:20:51 | -9,09% | 501,0000 | 1 475,0000 | 1 121,0000 | 1 049,0000 | 95 000 | 25,08 | 13 186,0000 | 13 366,0000 | 12 | |||||
| 498,0000 | 1 478,0000 | 1 069,0000 | 998,0000 | 95 500 | 25,25 | 13 635,0000 | 13 814,0000 | ||||||||||
| 4 | 498,0000 | 1 503,0000 | 1 021,0000 | 951,0000 | 96 000 | 25,42 | 14 088,0000 | 14 266,0000 | |||||||||
| 498,0000 | 1 503,0000 | 975,0000 | 906,0000 | 96 500 | 25,60 | 14 543,0000 | 14 720,0000 | ||||||||||
| 154 | 501,0000 | 900,0000 | 932,0000 | 864,0000 | 97 000 | 25,78 | 15 001,0000 | 15 177,0000 | 4 | ||||||||
| 498,0000 | 903,0000 | 891,0000 | 825,0000 | 97 500 | 25,96 | 15 462,0000 | 15 636,0000 | ||||||||||
| 54 | 498,0000 | 903,0000 | 853,0000 | 788,0000 | 98 000 | 26,15 | 15 925,0000 | 16 098,0000 | |||||||||
| 498,0000 | 1 203,0000 | 816,0000 | 754,0000 | 98 500 | 26,33 | 16 391,0000 | 16 561,0000 | ||||||||||
| 4 | 498,0000 | 1 203,0000 | 782,0000 | 722,0000 | 99 000 | 26,52 | 16 859,0000 | 17 027,0000 | |||||||||
| 14 | 498,0000 | 1 253,0000 | 750,0000 | 691,0000 | 99 500 | 26,72 | 17 328,0000 | 17 495,0000 | |||||||||
| 332 | 501,0000 | 700,0000 | 720,0000 | 663,0000 | 100 000 | 26,91 | 17 800,0000 | 17 965,0000 | 100,0000 | ||||||||
| 497,0000 | 703,0000 | 691,0000 | 636,0000 | 100 500 | 27,11 | 18 273,0000 | 18 436,0000 | ||||||||||
| 56 | 497,0000 | 703,0000 | 664,0000 | 611,0000 | 101 000 | 27,31 | 18 748,0000 | 18 909,0000 | |||||||||
| 2 008 | 500,0000 | 703,0000 | 614,0000 | 565,0000 | 102 000 | 27,71 | 19 702,0000 | 19 859,0000 | |||||||||
| 2 | 431,0000 | 703,0000 | 570,0000 | 524,0000 | 103 000 | 28,12 | 20 661,0000 | 20 815,0000 | |||||||||
| 1 274 | 434,0000 | 703,0000 | 530,0000 | 488,0000 | 104 000 | 28,53 | 21 625,0000 | 21 775,0000 | |||||||||
| 8 238 | 400,0000 | 703,0000 | 494,0000 | 456,0000 | 105 000 | 28,95 | 22 593,0000 | 22 739,0000 | |||||||||
| 2 | 297,0000 | 703,0000 | 461,0000 | 427,0000 | 106 000 | 29,38 | 23 564,0000 | 23 706,0000 | |||||||||
| 2 | 297,0000 | 703,0000 | 406,0000 | 379,0000 | 108 000 | 30,24 | 25 516,0000 | 25 651,0000 | |||||||||
| 2 188 | 300,0000 | 400,0000 | 361,0000 | 339,0000 | 110 000 | 31,11 | 27 476,0000 | 27 606,0000 | |||||||||
| 274 | 147,0000 | 300,0000 | 278,0000 | 268,0000 | 115 000 | 33,32 | 32 405,0000 | 32 523,0000 | |||||||||
| 98 | 147,0000 | 303,0000 | 234,0000 | 231,0000 | 119 000 | 35,08 | 36 368,0000 | 36 479,0000 | |||||||||
| 100 | 147,0000 | 250,0000 | 202,0000 | 203,0000 | 123 000 | 36,83 | 40 340,0000 | 40 447,0000 | |||||||||
| 1 792 | 158,0000 | 30.05.25 09:47:11 | -7,06% | 150,0000 | 200,0000 | 192,0000 | 194,0000 | 124 500 | 37,47 | 41 831,0000 | 41 937,0000 | ||||||
Открытые позиции по опционным контрактам
| Цена последней сделки по базовому активу Si-9.25: 82 954 0,26%% на 30.05.25 09:58:45 |
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.