Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Descubre el potencial del flujo de opciones en vivo e identifica operaciones inusuales para ayudar a predecir los movimientos del mercado. Como visitante de nuestro sitio web, tiene una vista previa de la funcionalidad, con un Regístrese gratis en ADVFN para desbloquear funciones adicionales, incluidos más filtros. Con una cuenta completa, puede filtrar el ruido e identificar información en tiempo real.
Precios en tiempo real para NASDAQ, NYSE y AMEX.
Precios en tiempo real para opciones de EE. UU. (OPRA).
Acceso a todas nuestras herramientas de negociación de opciones.
| Hora | Simbolo | C / P | Oper. | Lado | Strike | Precio Spot | Vencimiento | DPV | Tamaño | Prima | Precio | Interés | Volumen |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 04/04 15:56 | BAC | Put | ASK | 48.00 | 34.39 | 2025-04-17 | 12d | 500 | 13.95 | 5,002 | 3,413 | ||
| 04/04 15:40 | META | Put | BID | 517.50 | 504.73 | 2025-04-11 | 6d | 16 | 25.40 | 110 | 195 | ||
| 04/04 15:30 | SPX | Call | ASK | 5,150.00 | 5,074.08 | 2025-06-20 | 76d | 50 | 255.00 | 4,364 | 3,754 | ||
| 04/04 15:30 | SPX | Call | ASK | 5,150.00 | 5,074.08 | 2025-06-20 | 76d | 25 | 255.00 | 4,364 | 3,779 | ||
| 04/04 15:30 | SPX | Call | ASK | 5,150.00 | 5,074.08 | 2025-06-20 | 76d | 25 | 255.00 | 4,364 | 3,804 | ||
| 04/04 15:30 | SPX | Put | BID | 5,150.00 | 5,074.08 | 2025-06-20 | 76d | 50 | 300.00 | 7,012 | 6,083 | ||
| 04/04 15:30 | SPX | Put | BID | 5,150.00 | 5,074.08 | 2025-06-20 | 76d | 25 | 300.00 | 7,012 | 6,108 | ||
| 04/04 15:30 | SPX | Put | BID | 5,150.00 | 5,074.08 | 2025-06-20 | 76d | 25 | 300.00 | 7,012 | 6,133 | ||
| 04/04 15:22 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 14,100 | 3.00 | 13 | 80,273 | ||
| 04/04 15:22 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 7,050 | 2.35 | 545 | 73,980 | ||
| 04/04 15:22 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 7,050 | 2.35 | 545 | 81,030 | ||
| 04/04 15:21 | SPX | Put | BID | 5,105.00 | 5,074.08 | 2025-05-16 | 41d | 5 | 240.00 | 0 | 25 | ||
| 04/04 15:21 | SPX | Call | ASK | 5,100.00 | 5,074.08 | 2025-04-17 | 12d | 100 | 154.00 | 1,535 | 1,753 | ||
| 04/04 15:21 | SPX | Call | ASK | 5,105.00 | 5,074.08 | 2025-05-16 | 41d | 5 | 225.00 | 0 | 25 | ||
| 04/04 15:21 | SPX | Call | ASK | 5,200.00 | 5,074.08 | 2025-05-16 | 41d | 100 | 171.50 | 3,004 | 2,846 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 300 | 2.35 | 545 | 64,830 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 300 | 3.00 | 13 | 63,973 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 3.00 | 13 | 64,673 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 3.00 | 13 | 65,373 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 3.00 | 13 | 66,073 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 2.35 | 545 | 65,530 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 2.35 | 545 | 66,230 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 2.35 | 545 | 66,930 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 100 | 3.00 | 13 | 66,173 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 2.35 | 545 | 62,730 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 2.35 | 545 | 63,430 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 3.00 | 13 | 61,873 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 3.00 | 13 | 62,573 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 3.00 | 13 | 63,273 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,390.00 | 5,074.08 | 2025-04-07 | 2d | 400 | 3.00 | 13 | 63,673 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 2.35 | 545 | 64,130 | ||
| 04/04 15:20 | SPXW | Call | ASK | 5,400.00 | 5,074.08 | 2025-04-07 | 2d | 400 | 2.35 | 545 | 64,530 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,105.00 | 5,074.08 | 2025-06-20 | 76d | 5 | 281.00 | 0 | 607 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,105.00 | 5,074.08 | 2025-06-20 | 76d | 5 | 281.00 | 0 | 612 | ||
| 04/04 15:20 | SPX | Put | BID | 5,105.00 | 5,074.08 | 2025-06-20 | 76d | 5 | 281.00 | 0 | 621 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,200.00 | 5,074.08 | 2025-05-16 | 41d | 100 | 171.50 | 3,004 | 2,546 | ||
| 04/04 15:20 | SPX | Put | BID | 5,105.00 | 5,074.08 | 2025-06-20 | 76d | 5 | 281.00 | 0 | 626 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,200.00 | 5,074.08 | 2025-05-16 | 41d | 100 | 171.50 | 3,004 | 2,646 | ||
| 04/04 15:20 | SPX | Put | BID | 5,105.00 | 5,074.08 | 2025-06-20 | 76d | 5 | 281.00 | 0 | 631 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,100.00 | 5,074.08 | 2025-04-17 | 12d | 100 | 155.00 | 1,535 | 1,453 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,100.00 | 5,074.08 | 2025-04-17 | 12d | 100 | 155.00 | 1,535 | 1,553 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,200.00 | 5,074.08 | 2025-05-16 | 41d | 100 | 171.50 | 3,004 | 2,746 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,105.00 | 5,074.08 | 2025-06-20 | 76d | 5 | 281.00 | 0 | 617 | ||
| 04/04 15:20 | SPX | Call | ASK | 5,100.00 | 5,074.08 | 2025-04-17 | 12d | 100 | 155.00 | 1,535 | 1,653 | ||
| 04/04 15:18 | SPX | Put | BID | 5,150.00 | 5,074.08 | 2025-06-20 | 76d | 25 | 300.00 | 7,012 | 6,033 | ||
| 04/04 15:18 | SPXW | Put | ASK | 5,050.00 | 5,074.08 | 2025-04-07 | 2d | 50 | 77.80 | 1,998 | 3,858 | ||
| 04/04 15:18 | SPXW | Call | ASK | 5,150.00 | 5,074.08 | 2025-04-10 | 5d | 75 | 99.20 | 0 | 89 | ||
| 04/04 15:18 | SPX | Call | ASK | 5,150.00 | 5,074.08 | 2025-06-20 | 76d | 25 | 255.00 | 4,364 | 3,704 | ||
| 04/04 15:16 | SPX | Call | BID | 5,200.00 | 5,074.08 | 2025-05-16 | 41d | 100 | 171.25 | 3,004 | 2,446 | ||
| 04/04 15:16 | SPX | Put | BID | 5,105.00 | 5,074.08 | 2025-05-16 | 41d | 5 | 240.00 | 0 | 20 | ||
| 04/04 15:16 | SPX | Call | ASK | 5,105.00 | 5,074.08 | 2025-05-16 | 41d | 5 | 225.00 | 0 | 20 | ||
| 04/04 15:16 | SPX | Call | BID | 5,100.00 | 5,074.08 | 2025-04-17 | 12d | 100 | 154.00 | 1,535 | 1,353 | ||
| 04/04 15:16 | SPX | Call | BID | 5,400.00 | 5,074.08 | 2025-04-17 | 12d | 50 | 34.00 | 3,172 | 6,403 | ||
| 04/04 15:16 | SPX | Call | BID | 5,400.00 | 5,074.08 | 2025-04-17 | 12d | 50 | 34.00 | 3,172 | 6,453 | ||
| 04/04 15:16 | SPX | Call | ASK | 5,110.00 | 5,074.08 | 2025-06-20 | 76d | 19 | 276.00 | 11 | 1,744 | ||
| 04/04 15:16 | SPX | Call | ASK | 5,110.00 | 5,074.08 | 2025-06-20 | 76d | 20 | 276.00 | 11 | 1,764 | ||
| 04/04 15:16 | SPX | Put | BID | 5,000.00 | 5,074.08 | 2025-04-17 | 12d | 25 | 145.80 | 114,083 | 26,802 | ||
| 04/04 15:16 | SPX | Put | BID | 5,000.00 | 5,074.08 | 2025-04-17 | 12d | 25 | 145.80 | 114,083 | 26,827 | ||
| 04/04 15:16 | SPX | Put | ASK | 5,110.00 | 5,074.08 | 2025-06-20 | 76d | 19 | 288.00 | 366 | 1,830 | ||
| 04/04 15:16 | SPX | Put | ASK | 5,110.00 | 5,074.08 | 2025-06-20 | 76d | 20 | 288.00 | 366 | 1,850 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,275.00 | 5,074.08 | 2025-05-02 | 27d | 8 | 305.00 | 241 | 48 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,275.00 | 5,074.08 | 2025-05-02 | 27d | 9 | 305.00 | 241 | 57 | ||
| 04/04 15:15 | SPX | Call | BID | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 8 | 280.30 | 12,987 | 3,887 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,150.00 | 5,074.08 | 2025-05-02 | 27d | 10 | 241.20 | 501 | 138 | ||
| 04/04 15:15 | SPX | Call | BID | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 8 | 280.30 | 12,987 | 3,895 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,150.00 | 5,074.08 | 2025-05-02 | 27d | 10 | 241.20 | 501 | 148 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,225.00 | 5,074.08 | 2025-05-02 | 27d | 9 | 275.33 | 287 | 14 | ||
| 04/04 15:15 | SPX | Put | ASK | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 8 | 281.30 | 30,375 | 3,474 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,225.00 | 5,074.08 | 2025-05-02 | 27d | 9 | 275.33 | 287 | 23 | ||
| 04/04 15:15 | SPX | Put | ASK | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 8 | 281.30 | 30,375 | 3,482 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,800.00 | 5,074.08 | 2025-05-02 | 27d | 28 | 122.00 | 3,884 | 1,759 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,800.00 | 5,074.08 | 2025-05-02 | 27d | 28 | 122.00 | 3,884 | 1,787 | ||
| 04/04 15:15 | SPX | Put | ASK | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 11 | 281.30 | 30,375 | 3,493 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,800.00 | 5,074.08 | 2025-05-02 | 27d | 37 | 122.00 | 3,884 | 1,824 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,275.00 | 5,074.08 | 2025-05-02 | 27d | 12 | 305.00 | 241 | 69 | ||
| 04/04 15:15 | SPX | Call | BID | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 11 | 280.30 | 12,987 | 3,906 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,150.00 | 5,074.08 | 2025-05-02 | 27d | 14 | 241.20 | 501 | 162 | ||
| 04/04 15:15 | SPXW | Put | ASK | 5,225.00 | 5,074.08 | 2025-05-02 | 27d | 12 | 275.33 | 287 | 35 | ||
| 04/04 15:15 | SPXW | Call | BID | 5,400.00 | 5,074.08 | 2025-04-11 | 6d | 350 | 22.23 | 210 | 2,110 | ||
| 04/04 15:15 | SPX | Put | ASK | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 179 | 283.00 | 30,375 | 3,672 | ||
| 04/04 15:15 | SPXW | Put | ASK | 4,950.00 | 5,074.08 | 2025-04-11 | 6d | 200 | 104.23 | 1,067 | 4,600 | ||
| 04/04 15:15 | SPX | Call | BID | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 102 | 282.00 | 12,987 | 4,008 | ||
| 04/04 15:15 | SPX | Call | BID | 5,100.00 | 5,074.08 | 2025-06-20 | 76d | 77 | 282.00 | 12,987 | 4,085 | ||
| 04/04 15:15 | SPXW | Put | ASK | 4,950.00 | 5,074.08 | 2025-04-11 | 6d | 150 | 104.23 | 1,067 | 4,750 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,200.00 | 5,074.08 | 2025-04-07 | 2d | 200 | 4.50 | 3,016 | 9,558 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,200.00 | 5,074.08 | 2025-04-07 | 2d | 200 | 4.50 | 3,016 | 9,758 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,200.00 | 5,074.08 | 2025-04-07 | 2d | 300 | 4.50 | 3,016 | 10,058 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,200.00 | 5,074.08 | 2025-04-07 | 2d | 500 | 4.50 | 3,016 | 10,558 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,200.00 | 5,074.08 | 2025-04-07 | 2d | 300 | 4.50 | 3,016 | 10,858 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,200.00 | 5,074.08 | 2025-04-07 | 2d | 500 | 4.50 | 3,016 | 11,358 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,200.00 | 5,074.08 | 2025-04-07 | 2d | 700 | 4.50 | 3,016 | 12,058 | ||
| 04/04 15:15 | SPXW | Put | BID | 4,200.00 | 5,074.08 | 2025-04-07 | 2d | 1,100 | 4.50 | 3,016 | 13,158 | ||
| 04/04 15:15 | SPX | Put | ASK | 5,160.00 | 5,074.08 | 2025-06-20 | 76d | 26 | 307.00 | 507 | 3,016 | ||
| 04/04 15:15 | SPX | Call | BID | 5,160.00 | 5,074.08 | 2025-06-20 | 76d | 26 | 245.00 | 0 | 2,944 | ||
| 04/04 15:15 | SPX | Put | ASK | 6,250.00 | 5,074.08 | 2026-03-20 | 349d | 100 | 1,059.98 | 686 | 100 | ||
| 04/04 15:15 | SPX | Call | BID | 5,160.00 | 5,074.08 | 2025-06-20 | 76d | 42 | 245.00 | 0 | 2,986 | ||
| 04/04 15:15 | SPX | Put | ASK | 6,250.00 | 5,074.08 | 2026-03-20 | 349d | 160 | 1,059.98 | 686 | 260 | ||
| 04/04 15:15 | SPX | Put | ASK | 5,600.00 | 5,074.08 | 2026-03-20 | 349d | 160 | 627.90 | 2,152 | 166 | ||
| 04/04 15:15 | SPX | Put | ASK | 5,000.00 | 5,074.08 | 2026-03-20 | 349d | 100 | 363.76 | 7,889 | 504 | ||
| 04/04 15:15 | SPX | Put | ASK | 5,000.00 | 5,074.08 | 2026-03-20 | 349d | 160 | 363.76 | 7,889 | 664 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
