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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13:24 | SPXW | Call | ASK | 5,550.00 | 5,770.15 | 2025-04-25 | 31d | 2 | 273.55 | 109 | 9 | ||
| 13:24 | TSLA | Put | BID | 280.00 | 280.30 | 2025-04-25 | 31d | 12 | 21.85 | 525 | 56 | ||
| 13:24 | SPY | Call | BID | 215.00 | 574.74 | 2025-12-19 | 269d | 1 | 364.36 | 16 | 5 | ||
| 13:24 | SPY | Call | BID | 215.00 | 574.74 | 2025-12-19 | 269d | 1 | 364.46 | 16 | 6 | ||
| 13:24 | GOOGL | Call | ASK | 115.00 | 169.91 | 2027-12-17 | 997d | 4 | 74.40 | 197 | 785 | ||
| 13:24 | SPXW | Put | MID | 5,750.00 | 5,770.20 | 2025-03-28 | 3d | 15 | 24.20 | 3,082 | 445 | ||
| 13:24 | META | Call | ASK | 600.00 | 625.75 | 2025-06-20 | 87d | 7 | 61.20 | 12,967 | 81 | ||
| 13:24 | SPX | Put | ASK | 5,500.00 | 5,770.28 | 2025-09-19 | 178d | 2 | 138.37 | 16,285 | 18 | ||
| 13:24 | QQQ | Call | BID | 510.00 | 492.41 | 2025-06-20 | 87d | 25 | 12.87 | 32,376 | 587 | ||
| 13:24 | TSLA | Call | BID | 250.00 | 280.35 | 2025-03-28 | 3d | 10 | 31.00 | 16,630 | 7,317 | ||
| 13:24 | TSLA | Call | MID | 280.00 | 280.35 | 2025-03-28 | 3d | 50 | 7.45 | 27,151 | 21,206 | ||
| 13:24 | META | Call | ASK | 350.00 | 625.65 | 2025-04-17 | 23d | 1 | 276.88 | 22 | 17 | ||
| 13:24 | SPY | Put | BID | 576.00 | 574.76 | 2025-04-02 | 8d | 45 | 5.73 | 122 | 470 | ||
| 13:24 | TSLA | Call | ASK | 350.00 | 280.37 | 2026-03-20 | 360d | 65 | 49.83 | 3,128 | 265 | ||
| 13:24 | TSLA | Call | BID | 450.00 | 280.37 | 2026-03-20 | 360d | 65 | 29.63 | 1,882 | 259 | ||
| 13:24 | EZPW | Put | MID | 15.00 | 14.70 | 2025-05-16 | 52d | 381 | 0.90 | 1 | 381 | ||
| 13:24 | TSLA | Call | BID | 285.00 | 280.39 | 2025-04-04 | 10d | 27 | 11.64 | 2,304 | 2,372 | ||
| 13:24 | TSLA | Call | BID | 285.00 | 280.39 | 2025-04-04 | 10d | 27 | 11.64 | 2,304 | 2,399 | ||
| 13:24 | PFE | Call | ASK | 20.00 | 25.68 | 2027-01-15 | 661d | 50 | 6.20 | 8,554 | 143 | ||
| 13:24 | TSLA | Call | BID | 320.00 | 280.44 | 2025-04-17 | 23d | 100 | 5.70 | 6,293 | 432 | ||
| 13:24 | TSLA | Call | BID | 320.00 | 280.44 | 2025-04-17 | 23d | 300 | 5.70 | 6,293 | 732 | ||
| 13:24 | TSLA | Call | BID | 320.00 | 280.44 | 2025-04-17 | 23d | 421 | 5.70 | 6,293 | 1,153 | ||
| 13:24 | SPX | Put | ASK | 5,200.00 | 5,770.21 | 2025-09-19 | 178d | 31 | 86.05 | 15,305 | 271 | ||
| 13:24 | SPXW | Call | ASK | 5,695.00 | 5,770.12 | 2025-03-28 | 3d | 6 | 88.80 | 210 | 31 | ||
| 13:24 | SPXW | Call | ASK | 5,765.00 | 5,770.09 | 2025-03-28 | 3d | 16 | 37.70 | 460 | 99 | ||
| 13:24 | CCJ | Call | ASK | 35.00 | 44.35 | 2027-01-15 | 661d | 20 | 16.33 | 217 | 20 | ||
| 13:24 | BOIL | Call | ASK | 71.00 | 74.61 | 2025-04-11 | 17d | 33 | 8.51 | 1 | 33 | ||
| 13:24 | BOIL | Call | BID | 69.00 | 74.61 | 2025-04-04 | 10d | 33 | 8.38 | 4 | 33 | ||
| 13:24 | AMZN | Call | ASK | 230.00 | 205.47 | 2025-09-19 | 178d | 63 | 9.72 | 2,914 | 63 | ||
| 13:24 | AMZN | Call | ASK | 230.00 | 205.47 | 2025-09-19 | 178d | 35 | 9.72 | 2,914 | 98 | ||
| 13:24 | META | Call | BID | 620.00 | 625.74 | 2025-08-15 | 143d | 7 | 65.70 | 1,368 | 14 | ||
| 13:24 | SPY | Call | BID | 575.00 | 574.72 | 2025-04-30 | 36d | 23 | 11.84 | 1,676 | 177 | ||
| 13:24 | SPY | Call | MID | 577.00 | 574.72 | 2025-04-30 | 36d | 25 | 10.64 | 1,585 | 25 | ||
| 13:24 | SPY | Call | BID | 565.00 | 574.72 | 2025-05-02 | 38d | 13 | 19.33 | 393 | 13 | ||
| 13:24 | GOOGL | Call | ASK | 115.00 | 169.87 | 2027-12-17 | 997d | 4 | 74.40 | 197 | 781 | ||
| 13:24 | SPY | Call | ASK | 575.00 | 574.74 | 2025-04-04 | 10d | 75 | 6.85 | 7,689 | 4,782 | ||
| 13:24 | SPY | Call | ASK | 575.00 | 574.74 | 2025-04-04 | 10d | 75 | 6.85 | 7,689 | 4,857 | ||
| 13:24 | SPY | Call | ASK | 575.00 | 574.74 | 2025-04-04 | 10d | 150 | 6.85 | 7,689 | 5,007 | ||
| 13:24 | SPXW | Call | ASK | 5,765.00 | 5,770.42 | 2025-03-26 | 1d | 79 | 20.50 | 606 | 352 | ||
| 13:24 | SPX | Put | ASK | 5,550.00 | 5,770.42 | 2025-04-17 | 23d | 11 | 25.80 | 8,735 | 227 | ||
| 13:24 | SPXW | Put | MID | 5,800.00 | 5,770.47 | 2025-03-25 | 0d | 13 | 30.20 | 2,682 | 2,808 | ||
| 13:24 | JAZZ | Put | ASK | 135.00 | 134.97 | 2025-04-17 | 23d | 400 | 4.00 | 11 | 650 | ||
| 13:24 | NVO | Put | ASK | 90.00 | 73.64 | 2025-06-20 | 87d | 16 | 18.15 | 3,128 | 61 | ||
| 13:24 | MPWR | Put | BID | 620.00 | 631.77 | 2027-01-15 | 661d | 85 | 139.61 | 10 | 85 | ||
| 13:24 | SPY | Call | BID | 215.00 | 574.75 | 2025-12-19 | 269d | 1 | 364.48 | 16 | 4 | ||
| 13:24 | TSLA | Put | ASK | 300.00 | 280.46 | 2025-03-28 | 3d | 33 | 20.95 | 1,112 | 1,226 | ||
| 13:24 | MRK | Put | BID | 85.00 | 87.59 | 2025-07-18 | 115d | 64 | 4.10 | 2,832 | 64 | ||
| 13:24 | UAL | Call | BID | 50.00 | 79.16 | 2026-01-16 | 297d | 51 | 33.82 | 690 | 51 | ||
| 13:24 | UAL | Call | BID | 50.00 | 79.16 | 2026-01-16 | 297d | 51 | 33.82 | 690 | 102 | ||
| 13:24 | SPY | Call | BID | 215.00 | 574.77 | 2025-12-19 | 269d | 1 | 364.42 | 16 | 3 | ||
| 13:24 | TSLA | Call | ASK | 300.00 | 280.55 | 2025-05-16 | 52d | 24 | 20.50 | 14,551 | 827 | ||
| 13:24 | MSTR | Put | BID | 300.00 | 338.71 | 2025-05-16 | 52d | 23 | 21.35 | 803 | 438 | ||
| 13:24 | TSLA | Call | ASK | 280.00 | 280.55 | 2025-04-04 | 10d | 45 | 14.10 | 4,255 | 6,116 | ||
| 13:24 | SPXW | Call | MID | 5,770.00 | 5,770.60 | 2025-03-25 | 0d | 50 | 5.40 | 2,432 | 3,267 | ||
| 13:24 | EEM | Call | ASK | 45.00 | 44.70 | 2025-03-28 | 3d | 8,798 | 0.17 | 18,812 | 8,798 | ||
| 13:24 | EEM | Call | ASK | 45.00 | 44.70 | 2025-03-28 | 3d | 4,399 | 0.17 | 18,812 | 13,197 | ||
| 13:24 | EEM | Call | ASK | 45.00 | 44.70 | 2025-03-28 | 3d | 4,398 | 0.17 | 18,812 | 17,595 | ||
| 13:24 | META | Call | BID | 350.00 | 625.88 | 2025-04-17 | 23d | 1 | 277.24 | 22 | 16 | ||
| 13:24 | QQQ | Put | BID | 492.00 | 492.50 | 2025-03-28 | 3d | 200 | 3.41 | 213 | 1,016 | ||
| 13:24 | ADBE | Put | ASK | 402.50 | 401.99 | 2025-04-17 | 23d | 76 | 9.50 | 8 | 136 | ||
| 13:24 | AAPL | Put | MID | 220.00 | 223.78 | 2025-06-20 | 87d | 188 | 8.60 | 12,336 | 387 | ||
| 13:24 | SPXW | Put | ASK | 5,750.00 | 5,770.57 | 2025-03-28 | 3d | 15 | 24.00 | 3,082 | 430 | ||
| 13:24 | ZS | Put | ASK | 220.00 | 215.66 | 2025-06-20 | 87d | 17 | 18.40 | 262 | 17 | ||
| 13:24 | ZS | Put | ASK | 220.00 | 215.66 | 2025-06-20 | 87d | 25 | 18.40 | 262 | 42 | ||
| 13:24 | SPY | Put | BID | 575.00 | 574.76 | 2025-05-30 | 66d | 30 | 13.09 | 1,477 | 111 | ||
| 13:24 | ORCL | Call | BID | 180.00 | 153.61 | 2026-01-16 | 297d | 23 | 11.05 | 4,325 | 101 | ||
| 13:24 | ABBV | Put | ASK | 205.00 | 201.25 | 2025-04-17 | 23d | 400 | 7.35 | 116 | 400 | ||
| 13:24 | NVDA | Put | ASK | 150.00 | 120.84 | 2025-05-16 | 52d | 25 | 29.30 | 8,426 | 445 | ||
| 13:24 | MOS | Put | BID | 27.50 | 27.14 | 2026-03-20 | 360d | 1,500 | 3.75 | 315 | 1,500 | ||
| 13:24 | EEM | Put | BID | 42.00 | 44.70 | 2026-01-16 | 297d | 10,000 | 1.39 | 18,996 | 10,000 | ||
| 13:24 | AMR | Put | BID | 120.00 | 132.49 | 2026-01-16 | 297d | 15 | 19.00 | 242 | 15 | ||
| 13:24 | TSLA | Call | ASK | 272.50 | 280.41 | 2025-03-28 | 3d | 26 | 11.95 | 11,498 | 4,195 | ||
| 13:24 | TSLA | Call | ASK | 250.00 | 280.31 | 2025-03-28 | 3d | 18 | 31.05 | 16,630 | 7,262 | ||
| 13:24 | TSLA | Call | ASK | 250.00 | 280.31 | 2025-03-28 | 3d | 9 | 31.05 | 16,630 | 7,271 | ||
| 13:24 | TSLA | Call | ASK | 250.00 | 280.31 | 2025-03-28 | 3d | 36 | 31.05 | 16,630 | 7,307 | ||
| 13:24 | QQQ | Put | ASK | 492.00 | 492.46 | 2025-04-03 | 9d | 100 | 6.11 | 230 | 150 | ||
| 13:24 | NVDA | Put | ASK | 100.00 | 120.86 | 2025-04-17 | 23d | 743 | 0.37 | 64,504 | 743 | ||
| 13:24 | NDX | Call | ASK | 24,000.00 | 20,219.11 | 2026-01-16 | 297d | 1 | 346.60 | 49 | 18 | ||
| 13:24 | TSLA | Call | BID | 350.00 | 280.30 | 2027-01-15 | 661d | 10 | 78.58 | 4,478 | 620 | ||
| 13:23 | SPX | Put | ASK | 5,690.00 | 5,771.03 | 2025-04-17 | 23d | 7 | 53.70 | 936 | 17 | ||
| 13:23 | SPXW | Put | BID | 5,715.00 | 5,770.96 | 2025-06-20 | 87d | 2 | 130.90 | 0 | 21 | ||
| 13:23 | SPX | Put | ASK | 5,800.00 | 5,771.03 | 2026-01-16 | 297d | 1 | 274.70 | 5,397 | 15 | ||
| 13:23 | SPY | Call | BID | 580.00 | 574.78 | 2025-03-31 | 6d | 200 | 2.00 | 16,635 | 769 | ||
| 13:23 | PLTR | Call | ASK | 95.00 | 95.76 | 2027-06-17 | 814d | 49 | 39.15 | 642 | 49 | ||
| 13:23 | GOOGL | Put | ASK | 175.00 | 169.90 | 2025-07-18 | 115d | 268 | 12.35 | 1,519 | 452 | ||
| 13:23 | DDOG | Call | MID | 116.00 | 110.88 | 2025-04-04 | 10d | 325 | 0.94 | 53 | 325 | ||
| 13:23 | TSLA | Call | ASK | 290.00 | 280.34 | 2025-03-28 | 3d | 96 | 3.50 | 21,646 | 13,764 | ||
| 13:23 | FCX | Call | ASK | 43.00 | 42.97 | 2025-11-21 | 241d | 77 | 5.70 | 39 | 127 | ||
| 13:23 | TSLA | Call | ASK | 250.00 | 280.26 | 2026-03-20 | 360d | 3 | 86.40 | 919 | 60 | ||
| 13:23 | ADBE | Put | Sweep | ASK | 402.50 | 401.93 | 2025-04-17 | 23d | 29 | 9.55 | 8 | 60 | |
| 13:23 | AMZN | Call | ASK | 205.00 | 205.53 | 2026-01-16 | 297d | 10 | 27.17 | 3,033 | 20 | ||
| 13:23 | AMZN | Call | ASK | 205.00 | 205.53 | 2026-01-16 | 297d | 10 | 27.18 | 3,033 | 30 | ||
| 13:23 | AMZN | Call | BID | 195.00 | 205.53 | 2026-01-16 | 297d | 10 | 32.70 | 2,263 | 69 | ||
| 13:23 | META | Put | ASK | 720.00 | 626.02 | 2025-04-17 | 23d | 10 | 94.00 | 242 | 10 | ||
| 13:23 | TSLA | Call | ASK | 270.00 | 280.20 | 2025-04-25 | 31d | 9 | 28.50 | 1,809 | 180 | ||
| 13:23 | ARKK | Put | ASK | 55.00 | 53.64 | 2025-04-11 | 17d | 100 | 2.72 | 31 | 100 | ||
| 13:23 | TSLA | Call | MID | 360.00 | 280.19 | 2025-05-16 | 52d | 60 | 6.55 | 5,150 | 706 | ||
| 13:23 | TSLA | Call | MID | 360.00 | 280.19 | 2025-05-16 | 52d | 60 | 6.55 | 5,150 | 766 | ||
| 13:23 | SPX | Put | ASK | 5,690.00 | 5,771.00 | 2025-04-17 | 23d | 10 | 53.60 | 936 | 10 | ||
| 13:23 | AMZN | Call | BID | 205.00 | 205.55 | 2025-03-28 | 3d | 100 | 2.58 | 18,600 | 1,989 |
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
