Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10/04 15:21 | SPX | Call | ASK | 5,310.00 | 5,268.05 | 2025-06-20 | 70d | 23 | 271.00 | 744 | 2,297 | ||
| 10/04 15:20 | SPX | Call | ASK | 5,310.00 | 5,268.05 | 2025-06-20 | 70d | 24 | 271.00 | 744 | 2,227 | ||
| 10/04 15:20 | SPX | Call | ASK | 5,310.00 | 5,268.05 | 2025-06-20 | 70d | 47 | 271.00 | 744 | 2,274 | ||
| 10/04 15:18 | SPX | Call | ASK | 5,310.00 | 5,268.05 | 2025-06-20 | 70d | 47 | 270.00 | 744 | 2,203 | ||
| 10/04 15:15 | SPX | Call | BID | 5,310.00 | 5,268.05 | 2025-06-20 | 70d | 24 | 270.00 | 744 | 2,156 | ||
| 10/04 15:15 | SPY | Put | ASK | 440.00 | 524.68 | 2025-06-20 | 70d | 500 | 7.44 | 14,211 | 9,190 | ||
| 10/04 15:15 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 500 | 11.64 | 14,683 | 11,110 | ||
| 10/04 15:14 | SPXW | Call | BID | 5,270.00 | 5,268.05 | 2025-04-11 | 0d | 5 | 78.24 | 472 | 1,154 | ||
| 10/04 15:14 | SPXW | Call | BID | 5,270.00 | 5,268.05 | 2025-04-11 | 0d | 4 | 78.24 | 472 | 1,158 | ||
| 10/04 15:14 | SPXW | Call | ASK | 5,275.00 | 5,268.05 | 2025-04-11 | 0d | 5 | 75.39 | 472 | 674 | ||
| 10/04 15:14 | SPXW | Call | ASK | 5,275.00 | 5,268.05 | 2025-04-11 | 0d | 4 | 75.39 | 472 | 678 | ||
| 10/04 15:14 | SPXW | Call | BID | 5,400.00 | 5,268.05 | 2025-04-11 | 0d | 75 | 21.63 | 3,713 | 4,186 | ||
| 10/04 15:14 | SPXW | Call | ASK | 5,300.00 | 5,268.05 | 2025-04-11 | 0d | 75 | 61.73 | 4,643 | 4,469 | ||
| 10/04 15:14 | SPY | Put | ASK | 526.00 | 524.69 | 2025-04-21 | 10d | 100 | 14.06 | 80 | 247 | ||
| 10/04 15:14 | QQQ | Call | ASK | 460.00 | 446.26 | 2025-04-17 | 6d | 100 | 6.50 | 13,757 | 3,221 | ||
| 10/04 15:14 | QQQ | Put | ASK | 405.00 | 446.26 | 2025-05-30 | 49d | 40 | 10.60 | 1,808 | 280 | ||
| 10/04 15:14 | SPX | Call | ASK | 5,430.00 | 5,268.05 | 2025-04-17 | 6d | 13 | 59.60 | 339 | 68 | ||
| 10/04 15:14 | SPX | Call | ASK | 5,390.00 | 5,268.05 | 2025-04-17 | 6d | 11 | 76.90 | 61 | 154 | ||
| 10/04 15:14 | SPY | Call | BID | 517.00 | 524.68 | 2025-04-17 | 6d | 27 | 19.88 | 1,805 | 721 | ||
| 10/04 15:14 | SPXW | Call | BID | 5,350.00 | 5,268.05 | 2025-04-11 | 0d | 11 | 37.70 | 2,102 | 3,337 | ||
| 10/04 15:14 | SPXW | Call | BID | 5,350.00 | 5,268.05 | 2025-04-11 | 0d | 8 | 37.80 | 2,102 | 3,326 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,050.00 | 5,268.05 | 2025-04-14 | 3d | 10 | 42.00 | 690 | 301 | ||
| 10/04 15:14 | SPXW | Call | BID | 5,400.00 | 5,268.05 | 2025-04-11 | 0d | 52 | 21.42 | 3,713 | 4,111 | ||
| 10/04 15:14 | SPXW | Call | ASK | 5,405.00 | 5,268.05 | 2025-04-11 | 0d | 52 | 20.17 | 247 | 1,301 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,105.00 | 5,268.05 | 2025-04-11 | 0d | 52 | 18.67 | 79 | 809 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,110.00 | 5,268.05 | 2025-04-11 | 0d | 52 | 19.42 | 704 | 2,262 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,240.00 | 5,268.05 | 2025-05-02 | 21d | 2 | 167.77 | 32 | 12 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,460.00 | 5,268.05 | 2025-05-02 | 21d | 1 | 261.08 | 75 | 2 | ||
| 10/04 15:14 | SPY | Put | ASK | 499.00 | 524.68 | 2025-04-17 | 6d | 500 | 5.74 | 1,355 | 25,790 | ||
| 10/04 15:14 | QQQ | Call | BID | 450.00 | 446.26 | 2025-04-11 | 0d | 58 | 5.10 | 13,069 | 19,580 | ||
| 10/04 15:14 | QQQ | Call | BID | 450.00 | 446.26 | 2025-04-11 | 0d | 120 | 5.10 | 13,069 | 19,700 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,100.00 | 5,268.05 | 2025-04-15 | 4d | 8 | 62.90 | 860 | 889 | ||
| 10/04 15:14 | NDXP | Put | BID | 18,330.00 | 18,340.92 | 2025-04-11 | 0d | 2 | 214.60 | 0 | 5 | ||
| 10/04 15:14 | NDXP | Put | BID | 18,200.00 | 18,340.92 | 2025-04-11 | 0d | 2 | 167.10 | 4 | 14 | ||
| 10/04 15:14 | SPY | Call | BID | 525.00 | 524.68 | 2025-04-14 | 3d | 57 | 11.68 | 964 | 1,582 | ||
| 10/04 15:14 | SPXW | Put | MID | 5,000.00 | 5,268.05 | 2025-04-14 | 3d | 8 | 35.00 | 980 | 1,409 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,050.00 | 5,268.05 | 2025-04-14 | 3d | 9 | 42.50 | 690 | 291 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,100.00 | 5,268.05 | 2025-04-14 | 3d | 10 | 51.80 | 1,561 | 740 | ||
| 10/04 15:14 | SPXW | Put | ASK | 4,675.00 | 5,268.05 | 2025-04-16 | 5d | 96 | 21.03 | 539 | 124 | ||
| 10/04 15:14 | SPXW | Put | BID | 4,600.00 | 5,268.05 | 2025-04-16 | 5d | 96 | 17.58 | 1,122 | 456 | ||
| 10/04 15:14 | SPX | Put | BID | 3,000.00 | 5,268.05 | 2027-12-17 | 980d | 10 | 81.60 | 2,949 | 10 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,100.00 | 5,268.05 | 2025-04-14 | 3d | 11 | 51.70 | 1,561 | 730 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,000.00 | 5,268.05 | 2025-04-22 | 11d | 8 | 76.20 | 340 | 401 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 41 | 7.41 | 14,211 | 7,210 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 41 | 7.38 | 14,211 | 7,251 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 41 | 11.61 | 14,683 | 8,998 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 41 | 11.58 | 14,683 | 9,039 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 25 | 11.61 | 14,683 | 9,064 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 23 | 11.60 | 14,683 | 9,087 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 37 | 7.42 | 14,211 | 7,288 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 30 | 11.60 | 14,683 | 9,117 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 34 | 11.61 | 14,683 | 9,151 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 37 | 11.60 | 14,683 | 9,188 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 37 | 7.40 | 14,211 | 7,325 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 41 | 11.60 | 14,683 | 9,229 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 41 | 7.40 | 14,211 | 7,366 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 41 | 7.40 | 14,211 | 7,407 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 41 | 11.60 | 14,683 | 9,270 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 41 | 11.60 | 14,683 | 9,311 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 41 | 7.40 | 14,211 | 7,448 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 24 | 11.60 | 14,683 | 9,335 | ||
| 10/04 15:14 | SPY | Put | ASK | 440.00 | 524.68 | 2025-06-20 | 70d | 281 | 7.50 | 14,211 | 7,729 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 99 | 7.48 | 14,211 | 7,828 | ||
| 10/04 15:14 | SPY | Put | ASK | 440.00 | 524.68 | 2025-06-20 | 70d | 161 | 7.49 | 14,211 | 7,989 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 281 | 11.51 | 14,683 | 9,616 | ||
| 10/04 15:14 | SPY | Put | BID | 470.00 | 524.68 | 2025-06-20 | 70d | 99 | 11.49 | 14,683 | 9,715 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 161 | 11.52 | 14,683 | 9,876 | ||
| 10/04 15:14 | SPY | Put | BID | 470.00 | 524.68 | 2025-06-20 | 70d | 41 | 11.49 | 14,683 | 9,917 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 41 | 7.48 | 14,211 | 8,030 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 37 | 11.61 | 14,683 | 9,954 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 41 | 7.41 | 14,211 | 8,071 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 41 | 11.60 | 14,683 | 9,995 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 37 | 7.42 | 14,211 | 8,108 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 33 | 11.61 | 14,683 | 10,028 | ||
| 10/04 15:14 | SPY | Put | ASK | 440.00 | 524.68 | 2025-06-20 | 70d | 281 | 7.50 | 14,211 | 8,389 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 41 | 7.48 | 14,211 | 8,430 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 281 | 11.52 | 14,683 | 10,309 | ||
| 10/04 15:14 | SPY | Put | ASK | 470.00 | 524.68 | 2025-06-20 | 70d | 41 | 11.50 | 14,683 | 10,350 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 99 | 7.48 | 14,211 | 8,529 | ||
| 10/04 15:14 | SPY | Put | MID | 470.00 | 524.68 | 2025-06-20 | 70d | 99 | 11.49 | 14,683 | 10,449 | ||
| 10/04 15:14 | SPY | Put | BID | 470.00 | 524.68 | 2025-06-20 | 70d | 161 | 11.48 | 14,683 | 10,610 | ||
| 10/04 15:14 | SPY | Put | BID | 440.00 | 524.68 | 2025-06-20 | 70d | 161 | 7.46 | 14,211 | 8,690 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,100.00 | 5,268.05 | 2025-04-16 | 5d | 6 | 70.90 | 711 | 210 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,100.00 | 5,268.05 | 2025-04-14 | 3d | 8 | 51.60 | 1,561 | 714 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,100.00 | 5,268.05 | 2025-04-14 | 3d | 5 | 51.60 | 1,561 | 719 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,000.00 | 5,268.05 | 2025-04-22 | 11d | 11 | 75.90 | 340 | 393 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,100.00 | 5,268.05 | 2025-04-15 | 4d | 4 | 63.10 | 860 | 881 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,250.00 | 5,268.05 | 2025-05-05 | 24d | 2 | 176.67 | 18 | 168 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,470.00 | 5,268.05 | 2025-05-05 | 24d | 1 | 273.51 | 0 | 14 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,200.00 | 5,268.05 | 2025-05-22 | 41d | 2 | 192.52 | 0 | 74 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,100.00 | 5,268.05 | 2025-05-19 | 38d | 2 | 156.52 | 0 | 46 | ||
| 10/04 15:14 | SPXW | Call | ASK | 5,350.00 | 5,268.05 | 2025-04-11 | 0d | 12 | 36.70 | 2,102 | 3,318 | ||
| 10/04 15:14 | QQQ | Call | ASK | 451.00 | 446.26 | 2025-04-11 | 0d | 268 | 4.40 | 7,908 | 2,506 | ||
| 10/04 15:14 | QQQ | Call | ASK | 451.00 | 446.26 | 2025-04-11 | 0d | 91 | 4.40 | 7,908 | 2,597 | ||
| 10/04 15:14 | SPY | Call | MID | 527.00 | 524.68 | 2025-04-16 | 5d | 50 | 12.50 | 185 | 120 | ||
| 10/04 15:14 | SPY | Put | Sweep | ASK | 500.00 | 524.68 | 2025-04-14 | 3d | 300 | 3.79 | 5,757 | 7,312 | |
| 10/04 15:14 | SPXW | Put | ASK | 5,100.00 | 5,268.05 | 2025-04-22 | 11d | 5 | 96.70 | 145 | 238 | ||
| 10/04 15:14 | SPXW | Put | BID | 5,245.00 | 5,268.05 | 2025-04-11 | 0d | 20 | 56.32 | 76 | 256 | ||
| 10/04 15:14 | SPXW | Put | ASK | 5,265.00 | 5,268.05 | 2025-04-11 | 0d | 20 | 64.40 | 44 | 368 | ||
| 10/04 15:14 | SPXW | Call | BID | 5,325.00 | 5,268.05 | 2025-04-11 | 0d | 20 | 47.57 | 613 | 700 |
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
