Click to open menu	Search:		TA		NY	Company Name:		Category:

Tel Aviv Exchange - Shekel/dollar option

Data delayed 20 minutes.

212 records found

Expiry Date Strike price Call/ Put Timestamp/ trading stage Last price points* Today's change Change %   Turnover NIS '000s Today's high Today's low Open positions Percentage change             DLR-C0001.0M404 21/04/2024 --- 0.00 0.00%       50.00 --- DLR-C0330.0M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-C0340.0M404 21/04/2024 --- 0.00 0.00%       784.00 --- DLR-C0342.5M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-C0345.0M404 21/04/2024 --- 0.00 0.00%       5.00 --- DLR-C0347.5M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-C0350.0M404 21/04/2024 --- 0.00 0.00%       1,137.00 --- DLR-C0352.5M404 21/04/2024 --- 0.00 0.00%       157.00 --- DLR-C0355.0M404 21/04/2024 --- 0.00 0.00%       2,692.00 --- DLR-C0357.5M404 21/04/2024 --- 0.00 0.00%       2,290.00 --- DLR-C0360.0M404 21/04/2024 --- 0.00 0.00%       3,572.00 --- DLR-C0362.5M404 21/04/2024 --- 0.00 0.00%       2,075.00 --- DLR-C0365.0M404 21/04/2024 --- 0.00 0.00%       14,480.00 --- DLR-C0367.5M404 21/04/2024 --- 0.00 0.00%       7,576.00 --- DLR-C0370.0M404 21/04/2024 --- 0.00 0.00%       5,844.00 --- DLR-C0372.5M404 21/04/2024 --- 0.00 0.00%       1,738.00 --- DLR-C0375.0M404 21/04/2024 --- 0.00 0.00%       6,984.00 --- DLR-C0377.5M404 21/04/2024 --- 0.00 0.00%       2,223.00 --- DLR-C0380.0M404 21/04/2024 --- 0.00 0.00%       10,648.00 --- DLR-C0382.5M404 21/04/2024 --- 0.00 0.00%       1,205.00 --- DLR-C0385.0M404 21/04/2024 --- 0.00 0.00%       1,632.00 --- DLR-C0387.5M404 21/04/2024 --- 0.00 0.00%       25.00 --- DLR-C0390.0M404 21/04/2024 --- 0.00 0.00%       169.00 --- DLR-C0392.5M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-C0395.0M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-C0400.0M404 21/04/2024 --- 0.00 0.00%       196.00 --- DLR-C0410.0M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-P0330.0M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-P0340.0M404 21/04/2024 --- 0.00 0.00%       106.00 --- DLR-P0342.5M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-P0345.0M404 21/04/2024 --- 0.00 0.00%       1.00 --- DLR-P0347.5M404 21/04/2024 --- 0.00 0.00%       1.00 --- DLR-P0350.0M404 21/04/2024 --- 0.00 0.00%       1,245.00 --- DLR-P0352.5M404 21/04/2024 --- 0.00 0.00%       550.00 --- DLR-P0355.0M404 21/04/2024 --- 0.00 0.00%       465.00 --- DLR-P0357.5M404 21/04/2024 --- 0.00 0.00%       675.00 --- DLR-P0360.0M404 21/04/2024 --- 0.00 0.00%       10,565.00 --- DLR-P0362.5M404 21/04/2024 --- 0.00 0.00%       2,576.00 --- DLR-P0365.0M404 21/04/2024 --- 0.00 0.00%       13,570.00 --- DLR-P0367.5M404 21/04/2024 --- 0.00 0.00%       7,744.00 --- DLR-P0370.0M404 21/04/2024 --- 0.00 0.00%       8,238.00 --- DLR-P0372.5M404 21/04/2024 --- 0.00 0.00%       1,904.00 --- DLR-P0375.0M404 21/04/2024 --- 0.00 0.00%       8,484.00 --- DLR-P0377.5M404 21/04/2024 --- 0.00 0.00%       849.00 --- DLR-P0380.0M404 21/04/2024 --- 0.00 0.00%       784.00 --- DLR-P0382.5M404 21/04/2024 --- 0.00 0.00%       125.00 --- DLR-P0385.0M404 21/04/2024 --- 0.00 0.00%       40.00 --- DLR-P0387.5M404 21/04/2024 --- 0.00 0.00%       26.00 --- DLR-P0390.0M404 21/04/2024 --- 0.00 0.00%       75.00 --- DLR-P0392.5M404 21/04/2024 --- 0.00 0.00%       10.00 --- DLR-P0395.0M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-P0400.0M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-P0410.0M404 21/04/2024 --- 0.00 0.00%       --- --- DLR-C0001.0M405 08:02:04   37,596.00 +224.00 +0.60%       1.00 --- DLR-C0330.0M405 08:02:04   4,821.00 +219.00 +4.76%       83.00 --- DLR-P0330.0M405 08:02:04   0.00 -2.00 -100.00%       8.00 --- DLR-C0340.0M405 08:02:04   3,850.00 +239.00 +6.62%       570.00 --- DLR-P0340.0M405 08:02:04   0.00 -7.00 -100.00%       1.00 --- DLR-C0345.0M405 08:02:04   3,328.00 +210.00 +6.74%       --- --- DLR-P0345.0M405 08:02:04   1.00 -11.000 -91.67%       42.00 --- DLR-C0350.0M405 08:02:04   2,850.00 +220.00 +8.37%       790.00 --- DLR-P0350.0M405 11:12:00   4.00 -18.000 -81.82% 0.00 4.00 4.00 3.00 --- DLR-C0352.5M405 08:02:04   2,586.00 +198.000 +8.29%       5.00 --- DLR-P0352.5M405 08:02:04   6.00 -23.000 -79.31%       2.00 --- DLR-C0355.0M405 08:02:04   2,370.00 +220.00 +10.23%       60.00 --- DLR-P0355.0M405 12:04:00   11.00 -28.000 -71.79% 1.40 28.00 28.00 160.00 --- DLR-C0357.5M405 08:02:04   2,130.00 +216.00 +11.29%       27.00 --- DLR-P0357.5M405 08:02:04   18.00 -35.000 -66.04%       59.00 --- DLR-C0360.0M405 13:33:00   1,900.00 +245.00 +14.80% 1.91 1,910.00 1,910.00 4,364.00 --- DLR-P0360.0M405 13:49:00   33.00 -2.00 -5.71% 1.51 30.00 24.00 4,851.00 --- DLR-C0362.5M405 13:16:00   1,660.00 +200.00 +13.70% 62.32 1,700.00 1,570.00 3,386.00 --- DLR-P0362.5M405 11:34:00   51.00 -46.000 -47.42% 0.14 50.00 44.00 76.00 --- DLR-C0365.0M405 14:29:00   1,445.00 +222.00 +18.15% 103.83 1,470.00 1,410.00 44,624.00 --- DLR-P0365.0M405 14:16:00   72.00 -31.000 -30.10% 2.41 84.00 70.00 41,401.00 --- DLR-C0367.5M405 14:22:00   1,240.00 +211.00 +20.51% 49.63 1,240.00 1,190.00 211.00 --- DLR-P0367.5M405 14:27:00   115.000 -45.000 -28.13% 8.67 120.00 100.00 288.00 --- DLR-C0370.0M405 14:33:00   1,040.00 +150.00 +16.85% 185.25 1,060.00 940.00 13,566.00 --- DLR-P0370.0M405 14:34:00   163.000 -67.000 -29.13% 36.28 180.00 150.00 16,816.00 --- DLR-C0372.5M405 14:22:00   850.00 +120.00 +16.44% 48.07 900.00 800.00 3,409.00 --- DLR-P0372.5M405 14:34:00   240.00 -65.000 -21.31% 29.64 260.00 220.00 3,735.00 --- DLR-C0375.0M405 14:29:00   680.00 +150.00 +28.30% 1,140.21 710.00 630.00 11,369.00 --- DLR-P0375.0M405 14:31:00   330.00 -70.00 -17.50% 113.51 340.00 290.00 12,361.00 --- DLR-C0377.5M405 14:31:00   551.00 +101.000 +22.44% 71.43 570.00 500.00 1,152.00 --- DLR-P0377.5M405 14:34:00   445.00 -90.00 -16.82% 54.87 470.00 400.00 536.00 --- DLR-C0380.0M405 14:35:00   455.00 +95.00 +26.39% 249.08 460.00 410.00 5,295.00 --- DLR-P0380.0M405 14:31:00   630.00 -60.00 -8.70% 609.55 600.00 540.00 3,914.00 --- DLR-C0382.5M405 14:31:00   350.00 +50.00 +16.67% 174.70 370.00 320.00 521.00 --- DLR-P0382.5M405 14:33:00   745.00 -115.0000 -13.37% 39.64 750.00 700.00 424.00 --- DLR-C0385.0M405 14:33:00   285.00 +60.00 +26.67% 111.50 300.00 240.00 889.00 --- DLR-P0385.0M405 14:15:00   910.00 -197.0000 -17.80% 25.99 940.00 860.00 234.00 --- DLR-C0387.5M405 14:15:00   230.00 +60.00 +35.29% 12.96 230.00 190.00 2,738.00 --- DLR-P0387.5M405 13:39:00   1,090.00 -207.0000 -15.96% 8.66 1,110.00 1,050.00 17.00 --- DLR-C0390.0M405 13:21:00   163.000 +43.00 +35.83% 0.54 180.00 175.000 1,209.00 --- DLR-P0390.0M405 12:50:00   1,295.00 -208.0000 -13.84% 2.57 1,290.00 1,280.00 7.00 --- DLR-C0392.5M405 13:34:00   128.000 +18.00 +16.36% 0.26 145.000 115.000 383.00 --- DLR-P0392.5M405 13:17:00   1,495.00 -240.000 -13.83% 51.35 1,530.00 1,460.00 --- --- DLR-C0395.0M405 13:34:00   94.00 +5.00 +5.62% 3.59 110.00 88.00 151.00 --- DLR-P0395.0M405 13:17:00   1,720.00 -243.0000 -12.38% 36.39 1,760.00 1,680.00 --- --- DLR-C0400.0M405 13:28:00   56.00 -4.00 -6.67% 0.19 70.00 60.00 603.00 --- DLR-P0400.0M405 08:02:05   2,180.00 -252.0000 -10.36%       20.00 --- DLR-C0410.0M405 08:02:05   20.00 -8.00 -28.57%       55.00 --- DLR-P0410.0M405 08:02:05   3,130.00 -266.0000 -7.83%       --- --- DLR-C0001.0M406 08:02:05   37,444.00 +224.00 +0.60%       --- --- DLR-C0330.0M406 08:02:05   4,776.00 +210.00 +4.60%       220.00 --- DLR-P0330.0M406 08:02:05   2.00 -10.00 -83.33%       1,906.00 --- DLR-C0340.0M406 08:02:05   3,789.00 +200.00 +5.57%       47.00 --- DLR-P0340.0M406 08:02:05   8.00 -20.00 -71.43%       87.00 --- DLR-C0350.0M406 08:02:05   2,819.00 +185.000 +7.02%       76.00 --- DLR-P0350.0M406 08:02:05   31.00 -35.000 -53.03%       141.00 --- DLR-C0355.0M406 08:02:06   2,345.00 +171.000 +7.87%       1.00 --- DLR-P0355.0M406 08:02:06   59.00 -43.000 -42.16%       1,002.00 --- DLR-C0360.0M406 08:02:06   1,900.00 +165.000 +9.51%       7,264.00 --- DLR-P0360.0M406 08:02:06   107.000 -53.000 -33.13%       26,284.00 --- DLR-C0362.5M406 08:02:06   1,690.00 +163.000 +10.67%       --- --- DLR-P0362.5M406 08:02:06   135.000 -65.000 -32.50%       --- --- DLR-C0365.0M406 08:02:06   1,480.00 +150.00 +11.28%       6.00 --- DLR-P0365.0M406 10:06:00   189.000 -62.000 -24.70% 8.38 210.00 190.00 2.00 --- DLR-C0367.5M406 08:02:06   1,290.00 +143.000 +12.47%       --- --- DLR-P0367.5M406 08:02:06   230.00 -86.000 -27.22%       --- --- DLR-C0370.0M406 13:00:00   1,105.00 +126.000 +12.87% 18.79 1,150.00 1,050.00 19,487.00 --- DLR-P0370.0M406 08:02:06   300.00 -97.000 -24.43%       19,447.00 --- DLR-C0372.5M406 08:02:06   960.00 +131.000 +15.80%       --- --- DLR-P0372.5M406 08:02:06   390.00 -105.0000 -21.21%       1.00 --- DLR-C0375.0M406 08:02:06   820.00 +120.00 +17.14%       23.00 --- DLR-P0375.0M406 08:02:06   500.00 -114.0000 -18.57%       24.00 --- DLR-C0377.5M406 08:02:06   690.00 +101.000 +17.15%       --- --- DLR-P0377.5M406 08:02:06   625.00 -126.0000 -16.78%       1.00 --- DLR-C0380.0M406 14:32:00   590.00 +85.00 +16.83% 65.11 610.00 550.00 49,382.00 --- DLR-P0380.0M406 08:02:06   770.00 -149.0000 -16.21%       22,041.00 --- DLR-C0382.5M406 08:02:06   495.00 +74.00 +17.58%       --- --- DLR-P0382.5M406 08:02:06   915.00 -164.0000 -15.20%       2.00 --- DLR-C0385.0M406 08:02:06   410.00 +52.00 +14.53%       101.00 --- DLR-P0385.0M406 08:02:06   1,104.00 -161.0000 -12.73%       3.00 --- DLR-C0387.5M406 08:02:06   350.00 +44.00 +14.38%       --- --- DLR-P0387.5M406 08:02:06   1,294.00 -167.0000 -11.43%       1.00 --- DLR-C0390.0M406 08:02:06   290.00 +27.00 +10.27%       535.00 --- DLR-P0390.0M406 13:05:00   1,460.00 -206.0000 -12.36% 1.43 1,430.00 1,430.00 19.00 --- DLR-C0392.5M406 08:02:06   245.00 +18.00 +7.93%       --- --- DLR-P0392.5M406 08:02:06   1,660.00 -218.0000 -11.61%       --- --- DLR-C0395.0M406 08:02:06   200.00 +4.00 +2.04%       15.00 --- DLR-P0395.0M406 08:02:06   1,870.00 -226.0000 -10.78%       --- --- DLR-C0400.0M406 08:02:06   135.000 -14.000 -9.40%       17,067.00 --- DLR-P0400.0M406 08:02:06   2,305.00 -240.000 -9.43%       2,266.00 --- DLR-C0410.0M406 08:02:06   63.00 -26.000 -29.21%       32.00 --- DLR-P0410.0M406 08:02:06   3,235.00 -243.0000 -6.99%       4.00 --- DLR-C0420.0M406 13:07:00   31.00 -23.000 -42.59% 0.20 100.00 100.00 45.00 --- DLR-P0420.0M406 08:02:06   4,194.00 -242.0000 -5.46%       3.00 --- DLR-C0430.0M406 13:08:00   15.00 -19.000 -55.88% 0.34 34.00 34.00 26.00 --- DLR-P0430.0M406 08:02:06   5,172.00 -237.0000 -4.38%       1.00 --- DLR-C0440.0M406 08:02:06   8.00 -14.000 -63.64%       361.00 --- DLR-P0440.0M406 08:02:07   6,157.00 -233.0000 -3.65%       103.00 --- DLR-C0001.0M407 08:02:07   37,254.00 +223.00 +0.60%       --- --- DLR-C0350.0M407 08:02:07   2,796.00 +163.000 +6.19%       --- --- DLR-P0350.0M407 08:02:07   59.00 -55.000 -48.25%       --- --- DLR-C0360.0M407 08:02:07   1,929.00 +151.000 +8.49%       --- --- DLR-P0360.0M407 08:02:07   181.000 -67.000 -27.02%       --- --- DLR-C0365.0M407 08:02:07   1,550.00 +145.000 +10.32%       --- --- DLR-P0365.0M407 08:02:07   296.00 -73.000 -19.78%       --- --- DLR-C0370.0M407 08:02:07   1,220.00 +133.000 +12.24%       --- --- DLR-P0370.0M407 08:02:07   461.00 -85.000 -15.57%       --- --- DLR-C0375.0M407 08:02:07   920.00 +85.00 +10.18%       --- --- DLR-P0375.0M407 08:02:07   681.00 -107.0000 -13.58%       --- --- DLR-C0380.0M407 08:02:07   700.00 +55.00 +8.53%       --- --- DLR-P0380.0M407 08:02:07   933.00 -160.000 -14.64%       --- --- DLR-C0385.0M407 08:02:07   551.00 +45.00 +8.89%       --- --- DLR-P0385.0M407 08:02:07   1,276.00 -173.0000 -11.94%       --- --- DLR-C0390.0M407 08:02:07   418.00 +15.00 +3.72%       --- --- DLR-P0390.0M407 08:02:07   1,637.00 -203.0000 -11.03%       --- --- DLR-C0395.0M407 08:02:07   317.00 -9.00 -2.76%       --- --- DLR-P0395.0M407 08:02:07   2,030.00 -227.0000 -10.06%       --- --- DLR-C0400.0M407 08:02:07   241.00 -25.000 -9.40%       --- --- DLR-P0400.0M407 08:02:07   2,449.00 -243.0000 -9.03%       --- --- DLR-C0410.0M407 08:02:07   140.00 -42.000 -23.08%       --- --- DLR-P0410.0M407 08:02:07   3,337.00 -260.000 -7.23%       --- --- DLR-C0001.0M409 08:02:07   36,952.00 +221.00 +0.60%       --- --- DLR-C0330.0M409 08:02:07   4,634.00 +202.00 +4.56%       --- --- DLR-P0330.0M409 08:02:07   11.00 -15.000 -57.69%       --- --- DLR-C0340.0M409 08:02:07   3,678.00 +200.00 +5.75%       --- --- DLR-P0340.0M409 08:02:07   38.00 -17.000 -30.91%       34.00 --- DLR-C0350.0M409 08:02:08   2,774.00 +216.00 +8.44%       --- --- DLR-P0350.0M409 08:02:08   117.000 -1.00 -0.85%       4.00 --- DLR-C0360.0M409 08:02:08   1,978.00 +262.00 +15.27%       7.00 --- DLR-P0360.0M409 08:02:08   304.00 +45.00 +17.37%       --- --- DLR-C0370.0M409 08:02:08   1,387.00 +344.00 +32.98%       --- --- DLR-P0370.0M409 08:02:08   680.00 +112.000 +19.72%       --- --- DLR-C0380.0M409 08:02:08   888.00 +268.00 +43.23%       45.00 --- DLR-P0380.0M409 08:02:08   1,179.00 +52.00 +4.61%       --- --- DLR-C0390.0M409 08:02:08   582.00 +193.000 +49.61%       1.00 --- DLR-P0390.0M409 08:02:08   1,856.00 -23.000 -1.22%       --- --- DLR-C0400.0M409 08:02:08   381.00 +124.000 +48.25%       50.00 --- DLR-P0400.0M409 08:02:08   2,637.00 -92.000 -3.37%       1.00 --- DLR-C0410.0M409 08:02:08   251.00 +75.00 +42.61%       --- --- DLR-P0410.0M409 08:02:08   3,490.00 -141.0000 -3.88%       --- --- DLR-C0001.0M412 08:02:08   36,467.00 +218.00 +0.60%       --- --- DLR-C0330.0M412 08:02:08   4,532.00 +245.00 +5.71%       93.00 --- DLR-P0330.0M412 08:02:08   58.00 +30.00 +107.14%       138.00 --- DLR-C0340.0M412 08:02:08   3,636.00 +290.00 +8.67%       14.00 --- DLR-P0340.0M412 08:02:08   134.000 +76.00 +131.03%       67.00 --- DLR-C0350.0M412 08:02:08   2,813.00 +372.00 +15.24%       2.00 --- DLR-P0350.0M412 08:02:08   284.00 +158.000 +125.40%       8.00 --- DLR-C0360.0M412 08:02:08   2,098.00 +479.00 +29.59%       127.00 --- DLR-P0360.0M412 08:02:08   542.00 +266.00 +96.38%       6.00 --- DLR-C0370.0M412 08:02:08   1,516.00 +541.00 +55.49%       9,060.00 --- DLR-P0370.0M412 08:02:08   932.00 +327.00 +54.05%       9,006.00 --- DLR-C0380.0M412 08:02:08   1,070.00 +489.00 +84.17%       9,192.00 --- DLR-P0380.0M412 08:02:08   1,458.00 +275.00 +23.25%       9,008.00 --- DLR-C0390.0M412 08:02:09   744.00 +377.00 +102.72%       217.00 --- DLR-P0390.0M412 08:02:09   2,105.00 +164.000 +8.45%       6.00 --- DLR-C0400.0M412 08:02:09   513.00 +270.00 +111.11%       70.00 --- DLR-P0400.0M412 08:02:09   2,846.00 +57.00 +2.04%       --- --- DLR-C0410.0M412 08:02:09   353.00 +186.000 +111.38%       7.00 --- DLR-P0410.0M412 08:02:09   3,659.00 -27.000 -0.73%       --- ---