Log in with an existing account
Login:
Password:
Forgot your password? | Register
Ukraine Exchange - The first exchange in Ukraine with direct market access and internet-trading
Register Login
Sunday, 02.06.2024 09:33
Українська Українська
For Investors
For Brokers
Securities Market
Derivatives Market
Exchange Members
Trade Results
Index Basket
E-mail Subscription
Online Data Distributors
Informers
Archived Data
Index
Technical Support
About Us
News
E-mail Subscription

Trading Results

Call option on UX Index futures contract
Contract Symbol:UX-12.12M171212CA 1000
Contract Trading Symbol:UX1000BL2
First Trading Day:18.06.2012
Last Trading Day:17.12.2012
Delivery:17.12.2012
•Specification
Strike price: 
Period from:
 to:
DownloadData in CSV
DateAverage
Weighted
Price		Settlement
Price		First
Trade		HighLowLast
Trade		Change,%Last
Trade
Volume, contracts		Number
of trades		Total VolumeOpen Interest
UAHContractsUAHContracts
18.06.2012-89.5-----------
19.06.2012-100.1-----------
20.06.2012-132.8-----------
21.06.2012-147.9-----------
22.06.2012-118.7-----------
25.06.2012-105.5-----------
26.06.2012-127.4-----------
27.06.2012-125.5-----------
02.07.2012-161.6-----------
03.07.2012-204.9-----------
04.07.2012-224-----------
05.07.2012-210.3-----------
06.07.2012-206.6-----------
07.07.2012-193.3-----------
09.07.2012-260.9-----------
10.07.2012-216.8-----------
11.07.2012-234.3-----------
12.07.2012-211.5-----------
13.07.2012-235.1-----------
16.07.2012-233.4-----------
17.07.2012-235.1-----------
18.07.2012-221.4-----------
19.07.2012-212.1-----------
20.07.2012-196.6-----------
23.07.2012-157-----------
24.07.2012-142.7-----------
25.07.2012-142.9-----------
26.07.2012-156.9-----------
27.07.2012-163.6-----------
30.07.2012-165.1-----------
31.07.2012-121.2-----------
01.08.2012-138.8-----------
02.08.2012-140.2-----------
03.08.2012-164.5-----------
06.08.2012-169.3-----------
07.08.2012-176.9-----------
08.08.2012-162.2-----------
09.08.2012-160.8-----------
10.08.2012-163.5-----------
13.08.2012-157.9-----------
14.08.2012-165-----------
15.08.2012-161.9-----------
16.08.2012-168-----------
17.08.2012-166.8-----------
20.08.2012-157.2-----------
21.08.2012-155.4-----------
22.08.2012-141.5-----------
23.08.2012-136.7-----------
27.08.2012-97.3-----------
28.08.2012-84.2-----------
29.08.2012-82.9-----------
30.08.2012-87-----------
31.08.2012-79.1-----------
03.09.2012-79.2-----------
04.09.2012-68.2-----------
05.09.2012-59.9-----------
06.09.2012-69.4-----------
07.09.2012-76.6-----------
10.09.2012-104.8-----------
11.09.2012-108.7-----------
12.09.2012-118.4-----------
13.09.2012-113.5-----------
14.09.2012-194.7-----------
17.09.2012-183.1-----------
18.09.2012152.1154.9152.1152.1152.1152.1-111,00012,0002
19.09.2012-145.6---------2,0002
20.09.2012-142.7---------2,0002
21.09.2012-159.8---------2,0002
24.09.2012-137.6---------2,0002
25.09.2012125.9126.9124129.5124126-4410,0001022,00022
26.09.2012103.894.7103.8103.8103.8103.8-17.62 %111,000122,00022
27.09.201297.892.7103.3103.39191-12.33 %206269,000269458,000458
28.09.201295.295105.5105.59393.6+2.86 %56131,000131680,000680
01.10.2012100.3101.3100.3100.3100.3100.3+7.16 %111,0001680,000680
02.10.201289.277.793.393.385.885.8-14.46 %16252,0002521,080,0001,080
03.10.201262.763.262.3666060-30.07 %49146,000146936,000936
04.10.201253.551.453.7545353-11.67 %385189,0001891,310,0001,310
05.10.201245.458.547.4504450-5.66 %504255,0002551,470,0001,470
08.10.2012-49.9---------1,470,0001,470
09.10.2012-45.6---------1,470,0001,470
10.10.20123838.438383838-50260,000601,380,0001,380
11.10.201238.536.738.538.538.538.5+1.32 %111,00011,380,0001,380
12.10.201220.919.62124.31821.6-43.90 %5010613,0006132,056,0002,056
15.10.201212.811.315.617.61010.2-52.78 %5029995,0009953,014,0003,014
16.10.201216.219.51220.710.717.8+74.51 %5025545,0005453,680,0003,680
17.10.201218.221.618.218.218.218.2+2.25 %502150,0001503,780,0003,780
18.10.201214.411.719.119.111.311.4-37.36 %50281,150,0001,1504,490,0004,490
19.10.20129.512.41012.47.811-3.51 %222698,0006985,008,0005,008
22.10.201211.610.98.512.38.511.6+5.46 %10550,000505,018,0005,018
23.10.201210.111.29.510.88.38.3-28.45 %507457,0004575,322,0005,322
24.10.20128.389988-3.61 %305200,0002005,022,0005,022
25.10.20126.886.97.25.87-12.50 %509501,0005015,286,0005,286
26.10.2012616.85.56.55.56.5-7.14 %503150,0001505,286,0005,286
29.10.20122626.325.32823.528+330.77 %308194,0001945,288,0005,288
30.10.201225.524.924.527.118.526.2-6.43 %2816,000165,286,0005,286
31.10.201225.826.533.533.523.323.3-11.07 %10018384,0003845,444,0005,444
01.11.201217.819.317.521.415.621.4-8.16 %5011202,0002025,276,0005,276
02.11.201219.518.919.619.61818-15.89 %4254,000545,268,0005,268
05.11.2012-18.3---------5,268,0005,268
06.11.201216.818.915.920.415.920.4-5224,000245,278,0005,278
07.11.201214.216.216.516.512.112.1-40.69 %504105,0001055,328,0005,328
08.11.20121111.216.617.59.59.5-21.49 %527521,0005216,006,0006,006
09.11.20127.997.687.68-15.79 %15335,000355,956,0005,956
12.11.201215.617.59.9219.821+162.50 %5012420,0004206,226,0006,226
13.11.201214.612.315.917.512.412.5-40.48 %3015335,0003356,736,0006,736
14.11.201212.510.6121411.611.6-7.20 %50395,000956,736,0006,736
15.11.201210.611.610.412.59.811-5.17 %7511250,0002506,886,0006,886
16.11.201211.21311.7121112+9.09 %59275,0002757,100,0007,100
19.11.201213.213.617.917.912.212.2+1.67 %1010281,0002817,280,0007,280
20.11.201211.412.31113.610.510.5-13.93 %118609,0006097,480,0007,480
21.11.201211.410.610.513.39.511.7+11.43 %211335,0003357,602,0007,602
22.11.201212.110.811.413.510.110.8-7.69 %499113,0001137,710,0007,710
23.11.201286.56.18.66.18.5-21.30 %335,00057,712,0007,712
26.11.20124.36.64.5545-41.18 %510408,0004086,906,0006,906
27.11.20129.56.710.410.46.86.8+36.00 %34254,0002547,094,0007,094
28.11.20125.756.56.546.5-4.41 %15752,000527,100,0007,100
29.11.20124.33.65.95.93.74-38.46 %5012892,0008926,304,0006,304
30.11.20123.93.63.54.83.43.6-10.00 %40231,148,0001,1486,098,0006,098
03.12.20123.13.233.533.4-5.56 %5010475,0004756,082,0006,082
04.12.20125.63.53.76.13.74.6+35.29 %104127,0001276,148,0006,148
05.12.20126.86.45.58.25.57.3+58.70 %101184,000846,156,0006,156
06.12.20126.65.5776.56.5-10.96 %753100,0001006,206,0006,206
07.12.20125.54.35.55.55.55.5-15.38 %1001100,0001006,006,0006,006
10.12.20124.54.64.54.63.83.8-30.91 %1437,000375,984,0005,984
11.12.20124.654.55.83.75.8+52.63 %103114,0001145,984,0005,984
12.12.20124.32.24.761.21.3-77.59 %2520773,0007735,986,0005,986
13.12.20123.33.433.42.73.2+146.15 %8487,000875,960,0005,960
14.12.20123.61.33.63.63.63.6+12.50 %111,00015,962,0005,962
17.12.20120.1-0.50.50.10.1-97.22 %20081,148,0001,148--
DateAverage
Weighted
Price		Settlement
Price		First
Trade		HighLowLast
Trade		Change,%Last
Trade
Volume, contracts		Number
of trades		Total VolumeOpen Interest
UAHContractsUAHContracts

Copyright © Ukrainian Exchange, 2008-2024. All the rights for the information and analytical materials published on this website are protected in compliance with the ukrainian legislation.
Direct Market Access services are provided by the trading participants of the Ukrainian Exchange.
Tel: +38 (044) 495-7474. E-mail: info@ux.ua
Address: Yakubenkivska Street, 7-g, Kyiv, 04107, Ukraine