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

Tel Aviv Exchange - Shekel/dollar option

Data delayed 20 minutes.

171 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-C0001.0M405 21/05/2024   36,607.00 -196.0000 -0.53% 0.00     1.00 --- DLR-C0330.0M405 21/05/2024   3,733.00 -200.00 -5.09% 0.00     83.00 --- DLR-P0330.0M405 21/05/2024   0.00 0.00 0.00% 0.00     13.00 --- DLR-C0340.0M405 21/05/2024   2,734.00 -201.0000 -6.85% 0.00     586.00 --- DLR-P0340.0M405 21/05/2024   0.00 0.00 0.00% 0.00     1.00 --- DLR-C0345.0M405 21/05/2024   2,234.00 -201.0000 -8.25% 0.00     --- --- DLR-P0345.0M405 21/05/2024   0.00 -1.00 -100.00% 0.00     42.00 --- DLR-C0350.0M405 21/05/2024   1,740.00 -201.0000 -10.36% 0.00     810.00 --- DLR-P0350.0M405 21/05/2024   3.00 0.00 0.00% 0.00     13.00 --- DLR-C0352.5M405 21/05/2024   1,485.00 -204.0000 -12.08% 0.00     5.00 --- DLR-P0352.5M405 21/05/2024   0.00 -4.00 -100.00% 0.00     17.00 --- DLR-C0355.0M405 21/05/2024   1,236.00 -206.0000 -14.29% 0.00     82.00 --- DLR-P0355.0M405 21/05/2024   1.00 -6.00 -85.71% 0.00     225.00 --- DLR-C0357.5M405 21/05/2024   945.00 -253.0000 -21.12% 25.75 980.00 940.00 88.00 --- DLR-P0357.5M405 21/05/2024   3.00 -9.00 -75.00% 0.01 8.00 8.00 164.00 --- DLR-C0360.0M405 21/05/2024   700.00 -240.000 -25.53% 122.42 790.00 690.00 4,624.00 --- DLR-P0360.0M405 21/05/2024   19.00 +5.00 +35.71% 4.44 30.00 11.00 5,786.00 --- DLR-C0362.5M405 21/05/2024   475.00 -235.0000 -33.10% 98.36 610.00 470.00 4,616.00 --- DLR-P0362.5M405 21/05/2024   48.00 +10.00 +26.32% 45.18 56.00 38.00 5,800.00 --- DLR-C0365.0M405 21/05/2024   290.00 -215.0000 -42.57% 14,034.50 410.00 290.00 44,964.00 --- DLR-P0365.0M405 21/05/2024   110.00 +32.00 +41.03% 4,545.84 135.000 90.00 42,776.00 --- DLR-C0367.5M405 21/05/2024   163.000 -182.0000 -52.75% 169.21 260.00 160.00 2,838.00 --- DLR-P0367.5M405 21/05/2024   240.00 +87.00 +56.86% 159.88 260.00 185.000 12,346.00 --- DLR-C0370.0M405 21/05/2024   85.00 -118.0000 -58.13% 606.33 155.000 82.00 17,870.00 --- DLR-P0370.0M405 21/05/2024   395.00 +130.00 +49.06% 1,418.37 430.00 310.00 18,705.00 --- DLR-C0372.5M405 21/05/2024   44.00 -81.000 -64.80% 83.27 78.00 40.00 4,769.00 --- DLR-P0372.5M405 21/05/2024   610.00 +170.00 +38.64% 61.84 630.00 510.00 3,869.00 --- DLR-C0375.0M405 21/05/2024   28.00 -46.000 -62.16% 101.22 50.00 20.00 16,039.00 --- DLR-P0375.0M405 21/05/2024   830.00 +196.000 +30.91% 2,835.88 880.00 740.00 18,869.00 --- DLR-C0377.5M405 21/05/2024   17.00 -31.000 -64.58% 3.66 22.00 10.00 2,923.00 --- DLR-P0377.5M405 21/05/2024   1,085.00 +220.00 +25.43% 45.03 1,090.00 990.00 507.00 --- DLR-C0380.0M405 21/05/2024   8.00 -25.000 -75.76% 1.96 28.00 2.00 7,736.00 --- DLR-P0380.0M405 21/05/2024   1,330.00 +230.00 +20.91% 140.56 1,310.00 1,260.00 5,015.00 --- DLR-C0382.5M405 21/05/2024   5.00 -10.00 -66.67% 0.01 5.00 5.00 6,172.00 --- DLR-P0382.5M405 21/05/2024   1,518.00 +178.000 +13.28% 0.00     462.00 --- DLR-C0385.0M405 21/05/2024   7.00 -5.00 -41.67% 0.03 5.00 5.00 1,211.00 --- DLR-P0385.0M405 21/05/2024   1,771.00 +191.000 +12.09% 3.62 1,830.00 1,790.00 1,361.00 --- DLR-C0387.5M405 21/05/2024   2.00 -6.00 -75.00% 0.00     2,837.00 --- DLR-P0387.5M405 21/05/2024   2,014.00 +195.000 +10.72% 2.00 2,000.00 2,000.00 28.00 --- DLR-C0390.0M405 21/05/2024   5.00 0.00 -20.00% 0.00 4.00 4.00 1,379.00 --- DLR-P0390.0M405 21/05/2024   2,269.00 +203.00 +9.83% 4.58 2,290.00 2,290.00 20.00 --- DLR-C0392.5M405 21/05/2024   1.00 -2.00 -66.67% 0.00     384.00 --- DLR-P0392.5M405 21/05/2024   2,512.00 +198.000 +8.56% 0.00     51.00 --- DLR-C0395.0M405 21/05/2024   0.00 -2.00 -100.00% 0.00     268.00 --- DLR-P0395.0M405 21/05/2024   2,762.00 +199.000 +7.76% 0.00     19.00 --- DLR-C0397.5M405 21/05/2024   0.00 -2.00 -100.00% 0.00     41.00 --- DLR-P0397.5M405 21/05/2024   3,012.00 +200.00 +7.11% 0.00     --- --- DLR-C0400.0M405 21/05/2024   5.00 0.00 0.00% 0.00     721.00 --- DLR-P0400.0M405 21/05/2024   3,269.00 +200.00 +6.52% 0.00     20.00 --- DLR-C0410.0M405 21/05/2024   0.00 0.00 0.00% 0.00     64.00 --- DLR-P0410.0M405 21/05/2024   4,260.00 +201.00 +4.95% 0.00     2.00 --- DLR-C0001.0M406 21/05/2024   36,458.00 -196.0000 -0.53% 0.00     --- --- DLR-C0330.0M406 21/05/2024   3,691.00 -200.00 -5.14% 0.00     221.00 --- DLR-P0330.0M406 21/05/2024   1.00 0.00 0.00% 0.00     1,906.00 --- DLR-C0340.0M406 21/05/2024   2,699.00 -201.0000 -6.93% 0.00     47.00 --- DLR-P0340.0M406 21/05/2024   5.00 -1.00 -16.67% 0.02 8.00 8.00 87.00 --- DLR-C0350.0M406 21/05/2024   1,680.00 -250.000 -12.95% 10.09 1,750.00 1,620.00 79.00 --- DLR-P0350.0M406 21/05/2024   30.00 -2.00 -6.25% 0.05 46.00 46.00 141.00 --- DLR-C0352.5M406 21/05/2024   1,497.00 -199.0000 -11.73% 0.00     --- --- DLR-P0352.5M406 21/05/2024   47.00 0.00 0.00% 0.00     --- --- DLR-C0355.0M406 21/05/2024   1,273.00 -197.0000 -13.40% 29.23 1,240.00 1,210.00 2.00 --- DLR-P0355.0M406 21/05/2024   73.00 +3.00 +4.29% 0.00     1,003.00 --- DLR-C0357.5M406 21/05/2024   1,068.00 -185.0000 -14.76% 2.01 1,010.00 1,000.00 3.00 --- DLR-P0357.5M406 21/05/2024   112.000 +10.00 +9.80% 0.00     6.00 --- DLR-C0360.0M406 21/05/2024   825.00 -224.0000 -21.35% 147.12 890.00 810.00 7,252.00 --- DLR-P0360.0M406 21/05/2024   175.000 +29.00 +19.86% 34.50 180.00 150.00 26,734.00 --- DLR-C0362.5M406 21/05/2024   655.00 -207.0000 -24.01% 37.97 750.00 640.00 3.00 --- DLR-P0362.5M406 21/05/2024   225.00 +20.00 +9.76% 4.43 280.00 220.00 80.00 --- DLR-C0365.0M406 21/05/2024   540.00 -140.000 -20.59% 134.63 560.00 510.00 263.00 --- DLR-P0365.0M406 21/05/2024   345.00 +25.00 +7.81% 113.84 380.00 320.00 691.00 --- DLR-C0367.5M406 21/05/2024   390.00 -150.000 -27.78% 342.66 430.00 380.00 2,462.00 --- DLR-P0367.5M406 21/05/2024   490.00 +85.00 +20.99% 366.11 500.00 450.00 2,467.00 --- DLR-C0370.0M406 21/05/2024   290.00 -130.000 -30.95% 13,723.67 370.00 290.00 15,936.00 --- DLR-P0370.0M406 21/05/2024   655.00 +135.000 +25.96% 27,131.91 680.00 590.00 15,823.00 --- DLR-C0372.5M406 21/05/2024   225.00 -115.0000 -33.82% 48.13 250.00 230.00 62.00 --- DLR-P0372.5M406 21/05/2024   800.00 +116.000 +16.96% 3.25 830.00 800.00 5.00 --- DLR-C0375.0M406 21/05/2024   168.000 -92.000 -35.38% 498.22 210.00 170.00 5,129.00 --- DLR-P0375.0M406 21/05/2024   964.00 +109.000 +12.75% 1,239.38 1,020.00 950.00 4,699.00 --- DLR-C0377.5M406 21/05/2024   133.000 -62.000 -31.79% 18.94 145.000 125.000 29.00 --- DLR-P0377.5M406 21/05/2024   1,179.00 +79.00 +7.18% 0.00     12.00 --- DLR-C0380.0M406 21/05/2024   102.000 -61.000 -37.42% 39.48 130.00 98.00 50,658.00 --- DLR-P0380.0M406 21/05/2024   1,398.00 +140.00 +11.13% 6.99 1,460.00 1,350.00 13,073.00 --- DLR-C0382.5M406 21/05/2024   66.00 -43.000 -39.45% 0.00     151.00 --- DLR-P0382.5M406 21/05/2024   1,612.00 +165.000 +11.40% 0.00     4.00 --- DLR-C0385.0M406 21/05/2024   56.00 -26.000 -31.71% 0.10 50.00 50.00 202.00 --- DLR-P0385.0M406 21/05/2024   1,844.00 +175.000 +10.49% 0.00     9.00 --- DLR-C0387.5M406 21/05/2024   42.00 -20.00 -32.26% 0.03 26.00 26.00 50.00 --- DLR-P0387.5M406 21/05/2024   2,078.00 +180.00 +9.48% 0.00     8.00 --- DLR-C0390.0M406 21/05/2024   31.00 -16.000 -34.04% 0.00     819.00 --- DLR-P0390.0M406 21/05/2024   2,317.00 +185.000 +8.68% 0.00     19.00 --- DLR-C0392.5M406 21/05/2024   24.00 -11.000 -31.43% 0.00     18.00 --- DLR-P0392.5M406 21/05/2024   2,558.00 +188.000 +7.93% 0.00     --- --- DLR-C0395.0M406 21/05/2024   18.00 -9.00 -33.33% 0.00     15.00 --- DLR-P0395.0M406 21/05/2024   2,801.00 +191.000 +7.32% 0.00     --- --- DLR-C0397.5M406 21/05/2024   13.00 -7.00 -35.00% 0.00     1.00 --- DLR-P0397.5M406 21/05/2024   3,046.00 +193.000 +6.76% 0.00     --- --- DLR-C0400.0M406 21/05/2024   10.00 -6.00 -37.50% 0.00     17,065.00 --- DLR-P0400.0M406 21/05/2024   3,292.00 +195.000 +6.30% 0.00     2,266.00 --- DLR-C0410.0M406 21/05/2024   3.00 -2.00 -40.00% 0.00     32.00 --- DLR-P0410.0M406 21/05/2024   4,281.00 +198.000 +4.85% 0.00     5.00 --- DLR-C0420.0M406 21/05/2024   1.00 -1.00 -50.00% 0.00     55.00 --- DLR-P0420.0M406 21/05/2024   5,275.00 +200.00 +3.94% 0.00     3.00 --- DLR-C0430.0M406 21/05/2024   0.00 -1.00 -100.00% 0.00     36.00 --- DLR-P0430.0M406 21/05/2024   6,270.00 +200.00 +3.29% 0.00     1.00 --- DLR-C0440.0M406 21/05/2024   5.00 0.00 0.00% 0.00     461.00 --- DLR-P0440.0M406 21/05/2024   7,307.00 +200.00 +2.81% 0.00     103.00 --- DLR-C0001.0M407 21/05/2024   36,273.00 -195.0000 -0.53% 0.00     --- --- DLR-C0340.0M407 21/05/2024   2,651.00 -232.0000 -8.05% 0.00     --- --- DLR-P0340.0M407 21/05/2024   6.00 -33.000 -84.62% 0.00     1.00 --- DLR-C0350.0M407 21/05/2024   1,695.00 -264.0000 -13.48% 0.00     --- --- DLR-P0350.0M407 21/05/2024   42.00 -65.000 -60.75% 0.00     2.00 --- DLR-C0355.0M407 21/05/2024   1,260.00 -273.0000 -17.81% 2.70 1,350.00 1,350.00 --- --- DLR-P0355.0M407 21/05/2024   102.000 -75.000 -42.37% 0.00     --- --- DLR-C0360.0M407 21/05/2024   890.00 -261.0000 -22.68% 0.98 980.00 980.00 21.00 --- DLR-P0360.0M407 21/05/2024   229.00 -62.000 -21.31% 0.00     8.00 --- DLR-C0365.0M407 21/05/2024   609.00 -223.0000 -26.80% 0.00     11.00 --- DLR-P0365.0M407 21/05/2024   444.00 -24.000 -5.13% 0.00     1.00 --- DLR-C0370.0M407 21/05/2024   414.00 -171.0000 -29.23% 0.00     --- --- DLR-P0370.0M407 21/05/2024   745.00 +28.00 +3.91% 0.00     --- --- DLR-C0375.0M407 21/05/2024   284.00 -125.0000 -30.56% 0.32 320.00 320.00 1.00 --- DLR-P0375.0M407 21/05/2024   1,110.00 +73.00 +7.04% 0.00     1.00 --- DLR-C0380.0M407 21/05/2024   175.000 -155.0000 -46.97% 13.01 270.00 200.00 10.00 --- DLR-P0380.0M407 21/05/2024   1,511.00 +46.00 +3.14% 0.00     --- --- DLR-C0385.0M407 21/05/2024   137.000 -67.000 -32.84% 0.00     1.00 --- DLR-P0385.0M407 21/05/2024   1,956.00 +132.000 +7.24% 0.00     --- --- DLR-C0390.0M407 21/05/2024   98.00 -49.000 -33.33% 0.00     1.00 --- DLR-P0390.0M407 21/05/2024   2,412.00 +149.000 +6.58% 0.00     --- --- DLR-C0395.0M407 21/05/2024   70.00 -37.000 -34.58% 0.00     --- --- DLR-P0395.0M407 21/05/2024   2,880.00 +161.000 +5.92% 0.00     --- --- DLR-C0400.0M407 21/05/2024   50.00 -29.000 -36.71% 0.00     --- --- DLR-P0400.0M407 21/05/2024   3,357.00 +171.000 +5.37% 0.00     --- --- DLR-C0410.0M407 21/05/2024   27.00 -17.000 -38.64% 0.04 44.00 44.00 --- --- DLR-P0410.0M407 21/05/2024   4,325.00 +182.000 +4.39% 0.00     --- --- DLR-C0001.0M409 21/05/2024   35,979.00 -193.0000 -0.53% 0.00     --- --- DLR-C0330.0M409 21/05/2024   3,604.00 -189.0000 -4.98% 0.00     --- --- DLR-P0330.0M409 21/05/2024   51.00 +8.00 +18.60% 0.00     1.00 --- DLR-C0340.0M409 21/05/2024   2,671.00 -202.0000 -7.03% 0.00     --- --- DLR-P0340.0M409 21/05/2024   104.000 -5.00 -4.59% 0.00     35.00 --- DLR-C0350.0M409 21/05/2024   1,797.00 -241.0000 -11.83% 0.00     --- --- DLR-P0350.0M409 21/05/2024   216.00 -43.000 -16.60% 0.00     5.00 --- DLR-C0360.0M409 21/05/2024   1,051.00 -298.0000 -22.09% 3.30 1,100.00 1,100.00 7.00 --- DLR-P0360.0M409 21/05/2024   455.00 -101.0000 -18.17% 0.00     --- --- DLR-C0370.0M409 21/05/2024   536.00 -314.0000 -36.94% 0.00     --- --- DLR-P0370.0M409 21/05/2024   926.00 -116.0000 -11.13% 0.00     --- --- DLR-C0380.0M409 21/05/2024   260.00 -265.0000 -50.48% 0.00     46.00 --- DLR-P0380.0M409 21/05/2024   1,661.00 -42.000 -2.47% 0.00     --- --- DLR-C0390.0M409 21/05/2024   136.000 -188.0000 -58.02% 0.00     1.00 --- DLR-P0390.0M409 21/05/2024   2,497.00 +9.00 +0.36% 0.00     --- --- DLR-C0400.0M409 21/05/2024   73.00 -130.000 -64.04% 0.00     51.00 --- DLR-P0400.0M409 21/05/2024   3,420.00 +69.00 +2.06% 0.00     2.00 --- DLR-C0410.0M409 21/05/2024   41.00 -88.000 -68.22% 0.00     1.00 --- DLR-P0410.0M409 21/05/2024   4,373.00 +110.00 +2.58% 0.00     --- --- DLR-C0001.0M412 21/05/2024   35,507.00 -190.000 -0.53% 0.00     --- --- DLR-C0330.0M412 21/05/2024   3,479.00 -235.0000 -6.33% 10.35 3,450.00 3,450.00 93.00 --- DLR-P0330.0M412 21/05/2024   61.00 -41.000 -40.20% 0.00     138.00 --- DLR-C0340.0M412 21/05/2024   2,573.00 -295.0000 -10.29% 0.00     14.00 --- DLR-P0340.0M412 21/05/2024   130.00 -101.0000 -43.72% 0.25 250.00 250.00 67.00 --- DLR-C0350.0M412 21/05/2024   1,758.00 -376.0000 -17.62% 0.00     2.00 --- DLR-P0350.0M412 21/05/2024   290.00 -182.0000 -38.56% 0.00     8.00 --- DLR-C0360.0M412 21/05/2024   1,141.00 -404.0000 -26.15% 7.36 1,250.00 1,200.00 136.00 --- DLR-P0360.0M412 21/05/2024   649.00 -210.000 -24.45% 0.00     6.00 --- DLR-C0370.0M412 21/05/2024   770.00 -333.0000 -30.19% 0.00     9,062.00 --- DLR-P0370.0M412 21/05/2024   1,254.00 -137.0000 -9.85% 0.00     9,011.00 --- DLR-C0380.0M412 21/05/2024   510.00 -275.0000 -35.03% 1.11 570.00 540.00 9,191.00 --- DLR-P0380.0M412 21/05/2024   2,015.00 -34.000 -1.66% 0.00     9,015.00 --- DLR-C0390.0M412 21/05/2024   416.00 -146.0000 -25.98% 0.00     218.00 --- DLR-P0390.0M412 21/05/2024   2,850.00 +49.00 +1.75% 0.00     6.00 --- DLR-C0400.0M412 21/05/2024   320.00 -85.000 -20.99% 0.00     69.00 --- DLR-P0400.0M412 21/05/2024   3,729.00 +110.00 +3.04% 0.00     --- --- DLR-C0410.0M412 21/05/2024   251.00 -43.000 -14.63% 0.00     7.00 --- DLR-P0410.0M412 21/05/2024   4,636.00 +152.000 +3.39% 0.00     --- ---