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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 08:16 | SPX | Put | ASK | 5,335.00 | 5,693.31 | 2025-04-17 | 20d | 30 | 14.30 | 175 | 30 | ||
| 08:16 | SPXW | Put | BID | 5,690.00 | 5,693.31 | 2025-05-30 | 63d | 3 | 140.60 | 103 | 8 | ||
| 08:16 | SPXW | Call | ASK | 5,835.00 | 5,693.31 | 2025-04-17 | 20d | 9 | 30.70 | 161 | 9 | ||
| 08:16 | SPX | Put | MID | 5,600.00 | 5,693.31 | 2025-09-19 | 175d | 10 | 194.30 | 12,689 | 30 | ||
| 08:16 | SPX | Put | BID | 5,000.00 | 5,693.31 | 2025-09-19 | 175d | 10 | 76.35 | 49,388 | 10 | ||
| 08:16 | SPX | Call | MID | 6,100.00 | 5,693.31 | 2025-09-19 | 175d | 5 | 97.90 | 10,851 | 5 | ||
| 08:16 | SPXW | Call | BID | 5,550.00 | 5,693.31 | 2025-03-28 | 0d | 2 | 135.00 | 121 | 2 | ||
| 08:15 | SPX | Call | MID | 5,850.00 | 5,693.31 | 2025-06-20 | 84d | 20 | 110.40 | 14,141 | 20 | ||
| 08:15 | SPX | Call | MID | 5,830.00 | 5,693.31 | 2025-06-20 | 84d | 20 | 120.30 | 2,674 | 20 | ||
| 08:15 | SPXW | Put | ASK | 5,960.00 | 5,693.31 | 2025-04-11 | 14d | 90 | 268.66 | 215 | 400 | ||
| 08:15 | SPXW | Put | BID | 5,950.00 | 5,693.31 | 2025-04-11 | 14d | 90 | 259.26 | 396 | 400 | ||
| 08:15 | SPXW | Put | ASK | 5,800.00 | 5,693.31 | 2025-04-17 | 20d | 4 | 144.40 | 2,735 | 7 | ||
| 08:15 | SPXW | Call | BID | 5,690.00 | 5,693.31 | 2025-03-28 | 0d | 20 | 19.91 | 987 | 40 | ||
| 08:15 | SPXW | Call | ASK | 5,680.00 | 5,693.31 | 2025-03-28 | 0d | 20 | 25.51 | 364 | 159 | ||
| 08:15 | SPXW | Put | MID | 5,960.00 | 5,693.31 | 2025-04-11 | 14d | 10 | 269.60 | 215 | 310 | ||
| 08:15 | SPXW | Put | MID | 5,950.00 | 5,693.31 | 2025-04-11 | 14d | 10 | 260.20 | 396 | 310 | ||
| 08:15 | SPXW | Put | MID | 5,950.00 | 5,693.31 | 2025-04-11 | 14d | 100 | 260.20 | 396 | 300 | ||
| 08:15 | SPXW | Put | MID | 5,960.00 | 5,693.31 | 2025-04-11 | 14d | 100 | 269.60 | 215 | 300 | ||
| 08:15 | SPXW | Put | ASK | 5,830.00 | 5,693.31 | 2025-05-16 | 49d | 5 | 192.00 | 106 | 5 | ||
| 08:15 | SPXW | Put | ASK | 5,825.00 | 5,693.31 | 2025-04-30 | 33d | 4 | 172.20 | 1,721 | 4 | ||
| 08:15 | SPXW | Put | BID | 5,785.00 | 5,693.31 | 2025-04-17 | 20d | 5 | 137.20 | 130 | 7 | ||
| 08:15 | SPXW | Put | BID | 5,800.00 | 5,693.31 | 2025-04-17 | 20d | 3 | 146.20 | 2,735 | 3 | ||
| 08:15 | SPXW | Put | BID | 5,740.00 | 5,693.31 | 2025-04-03 | 6d | 5 | 86.00 | 131 | 5 | ||
| 08:14 | SPXW | Put | BID | 5,775.00 | 5,693.31 | 2025-04-17 | 20d | 5 | 132.60 | 926 | 5 | ||
| 08:14 | SPXW | Put | ASK | 5,675.00 | 5,693.31 | 2025-03-28 | 0d | 20 | 18.00 | 13,681 | 106 | ||
| 08:14 | SPXW | Call | ASK | 5,660.00 | 5,693.31 | 2025-04-01 | 4d | 13 | 58.40 | 194 | 13 | ||
| 08:14 | SPXW | Put | BID | 5,700.00 | 5,693.31 | 2025-04-01 | 4d | 6 | 55.30 | 911 | 13 | ||
| 08:14 | SPXW | Put | BID | 5,585.00 | 5,693.31 | 2025-04-03 | 6d | 12 | 25.70 | 150 | 12 | ||
| 08:13 | SPX | Call | ASK | 5,905.00 | 5,693.31 | 2025-04-17 | 20d | 25 | 12.00 | 1,010 | 25 | ||
| 08:13 | SPXW | Call | BID | 5,735.00 | 5,693.31 | 2025-04-01 | 4d | 18 | 21.00 | 66 | 86 | ||
| 08:13 | SPXW | Call | BID | 5,735.00 | 5,693.31 | 2025-04-01 | 4d | 36 | 21.00 | 66 | 122 | ||
| 08:13 | SPXW | Call | BID | 5,735.00 | 5,693.31 | 2025-04-01 | 4d | 24 | 21.00 | 66 | 68 | ||
| 08:12 | SPXW | Put | ASK | 5,100.00 | 5,693.31 | 2025-04-30 | 33d | 34 | 11.20 | 2,230 | 34 | ||
| 08:12 | SPXW | Call | BID | 5,690.00 | 5,693.31 | 2025-07-31 | 125d | 1 | 251.00 | 15 | 1 | ||
| 08:12 | SPXW | Put | BID | 5,600.00 | 5,693.31 | 2025-04-03 | 6d | 11 | 29.40 | 887 | 11 | ||
| 08:12 | SPXW | Put | BID | 5,960.00 | 5,693.31 | 2025-04-11 | 14d | 100 | 274.24 | 215 | 200 | ||
| 08:12 | SPXW | Put | ASK | 5,950.00 | 5,693.31 | 2025-04-11 | 14d | 100 | 264.79 | 396 | 200 | ||
| 08:12 | SPXW | Put | ASK | 5,950.00 | 5,693.31 | 2025-04-11 | 14d | 56 | 264.79 | 396 | 100 | ||
| 08:12 | SPXW | Put | BID | 5,960.00 | 5,693.31 | 2025-04-11 | 14d | 56 | 274.24 | 215 | 100 | ||
| 08:11 | SPXW | Put | BID | 5,700.00 | 5,693.31 | 2025-04-17 | 20d | 3 | 97.20 | 1,637 | 32 | ||
| 08:11 | SPXW | Put | BID | 5,700.00 | 5,693.31 | 2025-04-17 | 20d | 5 | 97.20 | 1,637 | 37 | ||
| 08:11 | SPXW | Put | BID | 5,700.00 | 5,693.31 | 2025-04-17 | 20d | 7 | 97.60 | 1,637 | 29 | ||
| 08:11 | SPXW | Call | BID | 5,725.00 | 5,693.31 | 2025-03-28 | 0d | 86 | 4.50 | 1,835 | 86 | ||
| 08:11 | SPXW | Put | BID | 5,620.00 | 5,693.31 | 2025-03-28 | 0d | 86 | 4.30 | 3,538 | 86 | ||
| 08:11 | SPXW | Put | ASK | 5,615.00 | 5,693.31 | 2025-03-31 | 3d | 17 | 17.90 | 2,334 | 43 | ||
| 08:11 | SPXW | Put | BID | 5,715.00 | 5,693.31 | 2025-03-28 | 0d | 6 | 46.10 | 1,380 | 15 | ||
| 08:11 | SPXW | Put | BID | 5,615.00 | 5,693.31 | 2025-03-31 | 3d | 26 | 17.90 | 2,334 | 26 | ||
| 08:10 | SPXW | Call | ASK | 5,700.00 | 5,693.31 | 2025-03-28 | 0d | 75 | 10.20 | 3,613 | 75 | ||
| 08:09 | SPXW | Put | BID | 5,960.00 | 5,693.31 | 2025-04-11 | 14d | 44 | 273.87 | 215 | 44 | ||
| 08:09 | SPXW | Put | ASK | 5,950.00 | 5,693.31 | 2025-04-11 | 14d | 44 | 264.42 | 396 | 44 | ||
| 08:09 | SPXW | Call | ASK | 5,720.00 | 5,693.31 | 2025-03-28 | 0d | 50 | 5.50 | 1,009 | 50 | ||
| 08:08 | SPXW | Call | ASK | 5,760.00 | 5,693.31 | 2025-04-14 | 17d | 10 | 47.20 | 89 | 10 | ||
| 08:08 | SPXW | Call | ASK | 5,620.00 | 5,693.31 | 2025-04-17 | 20d | 2 | 134.90 | 121 | 2 | ||
| 08:08 | SPXW | Call | ASK | 5,680.00 | 5,693.31 | 2025-03-31 | 3d | 8 | 36.50 | 1,016 | 8 | ||
| 08:08 | SPXW | Call | ASK | 5,675.00 | 5,693.31 | 2025-03-31 | 3d | 8 | 39.20 | 1,579 | 14 | ||
| 08:08 | SPXW | Put | ASK | 5,650.00 | 5,693.31 | 2025-03-28 | 0d | 65 | 10.91 | 17,134 | 105 | ||
| 08:08 | SPXW | Put | BID | 5,660.00 | 5,693.31 | 2025-03-28 | 0d | 65 | 14.01 | 1,618 | 142 | ||
| 08:08 | SPXW | Put | ASK | 5,770.00 | 5,693.31 | 2025-03-28 | 0d | 57 | 93.47 | 803 | 174 | ||
| 08:08 | SPXW | Put | ASK | 5,580.00 | 5,693.31 | 2025-04-01 | 4d | 20 | 15.10 | 287 | 20 | ||
| 08:08 | SPXW | Put | BID | 5,590.00 | 5,693.31 | 2025-04-01 | 4d | 20 | 17.10 | 195 | 20 | ||
| 08:08 | SPXW | Put | BID | 5,780.00 | 5,693.31 | 2025-03-28 | 0d | 26 | 103.97 | 653 | 200 | ||
| 08:08 | SPXW | Put | ASK | 5,770.00 | 5,693.31 | 2025-03-28 | 0d | 26 | 94.17 | 803 | 200 | ||
| 08:08 | SPXW | Put | BID | 5,780.00 | 5,693.31 | 2025-03-28 | 0d | 57 | 103.27 | 653 | 174 | ||
| 08:08 | SPXW | Put | ASK | 5,770.00 | 5,693.31 | 2025-03-28 | 0d | 90 | 93.89 | 803 | 90 | ||
| 08:08 | SPXW | Put | BID | 5,780.00 | 5,693.31 | 2025-03-28 | 0d | 17 | 103.46 | 653 | 117 | ||
| 08:08 | SPXW | Put | BID | 5,780.00 | 5,693.31 | 2025-03-28 | 0d | 10 | 103.46 | 653 | 100 | ||
| 08:08 | SPXW | Put | ASK | 5,770.00 | 5,693.31 | 2025-03-28 | 0d | 17 | 93.66 | 803 | 117 | ||
| 08:08 | SPXW | Put | ASK | 5,770.00 | 5,693.31 | 2025-03-28 | 0d | 10 | 93.66 | 803 | 100 | ||
| 08:08 | SPXW | Put | BID | 5,780.00 | 5,693.31 | 2025-03-28 | 0d | 90 | 103.69 | 653 | 90 | ||
| 08:08 | SPXW | Put | BID | 5,725.00 | 5,693.31 | 2025-04-04 | 7d | 6 | 89.80 | 2,504 | 9 | ||
| 08:08 | SPXW | Call | ASK | 5,670.00 | 5,693.31 | 2025-04-10 | 13d | 6 | 85.60 | 56 | 12 | ||
| 08:08 | SPXW | Call | BID | 5,615.00 | 5,693.31 | 2025-04-17 | 20d | 6 | 137.40 | 126 | 12 | ||
| 08:08 | SPXW | Call | ASK | 5,510.00 | 5,693.31 | 2025-05-30 | 63d | 1 | 286.40 | 3 | 1 | ||
| 08:07 | SPXW | Call | MID | 5,640.00 | 5,693.31 | 2025-04-17 | 20d | 7 | 117.80 | 211 | 7 | ||
| 08:05 | SPXW | Put | ASK | 5,980.00 | 5,693.31 | 2025-04-01 | 4d | 1 | 313.83 | 13 | 1 | ||
| 08:05 | SPXW | Call | BID | 5,360.00 | 5,693.31 | 2025-03-31 | 3d | 1 | 306.83 | 16 | 1 | ||
| 08:04 | SPX | Put | BID | 5,550.00 | 5,693.31 | 2025-05-16 | 49d | 4 | 90.00 | 10,556 | 20 | ||
| 08:04 | SPXW | Call | ASK | 5,680.00 | 5,693.31 | 2025-03-28 | 0d | 20 | 14.63 | 364 | 121 | ||
| 08:04 | SPXW | Call | ASK | 5,680.00 | 5,693.31 | 2025-03-28 | 0d | 18 | 14.63 | 364 | 139 | ||
| 08:04 | SPXW | Put | ASK | 5,675.00 | 5,693.31 | 2025-03-28 | 0d | 10 | 25.50 | 13,681 | 86 | ||
| 08:02 | SPXW | Put | MID | 5,625.00 | 5,693.31 | 2025-03-28 | 0d | 139 | 7.30 | 5,779 | 139 | ||
| 08:02 | SPXW | Put | MID | 5,615.00 | 5,693.31 | 2025-03-28 | 0d | 69 | 5.40 | 1,216 | 208 | ||
| 08:02 | SPXW | Put | MID | 5,615.00 | 5,693.31 | 2025-03-28 | 0d | 139 | 5.40 | 1,216 | 139 | ||
| 08:02 | SPXW | Put | MID | 5,625.00 | 5,693.31 | 2025-03-28 | 0d | 42 | 7.30 | 5,779 | 250 | ||
| 08:02 | SPXW | Put | MID | 5,625.00 | 5,693.31 | 2025-03-28 | 0d | 69 | 7.30 | 5,779 | 208 | ||
| 08:02 | SPXW | Put | ASK | 5,675.00 | 5,693.31 | 2025-03-28 | 0d | 10 | 25.40 | 13,681 | 76 | ||
| 08:02 | SPXW | Put | BID | 5,710.00 | 5,693.31 | 2025-04-04 | 7d | 6 | 86.30 | 680 | 13 | ||
| 08:02 | SPXW | Put | BID | 5,710.00 | 5,693.31 | 2025-04-02 | 5d | 6 | 74.60 | 373 | 6 | ||
| 08:01 | SPXW | Call | ASK | 6,275.00 | 5,693.31 | 2026-03-31 | 368d | 10 | 167.10 | 10 | 10 | ||
| 08:01 | SPXW | Put | ASK | 5,785.00 | 5,693.31 | 2025-04-17 | 20d | 2 | 149.60 | 130 | 2 | ||
| 07:59 | SPXW | Call | ASK | 5,810.00 | 5,693.31 | 2025-05-09 | 42d | 10 | 68.40 | 0 | 10 | ||
| 07:58 | SPX | Put | MID | 5,800.00 | 5,693.31 | 2025-06-20 | 84d | 2 | 213.20 | 38,203 | 183 | ||
| 07:58 | SPX | Put | ASK | 5,500.00 | 5,693.31 | 2025-09-19 | 175d | 2 | 172.60 | 16,350 | 344 | ||
| 07:58 | SPXW | Put | ASK | 5,700.00 | 5,693.31 | 2025-03-31 | 3d | 10 | 54.00 | 8,170 | 89 | ||
| 07:58 | SPXW | Call | ASK | 5,670.00 | 5,693.31 | 2025-04-10 | 13d | 6 | 84.00 | 56 | 6 | ||
| 07:58 | SPX | Put | ASK | 5,500.00 | 5,693.31 | 2025-04-17 | 20d | 10 | 38.50 | 21,717 | 105 | ||
| 07:58 | SPX | Put | BID | 5,800.00 | 5,693.31 | 2025-06-20 | 84d | 28 | 212.23 | 38,203 | 181 | ||
| 07:58 | SPX | Put | ASK | 5,500.00 | 5,693.31 | 2025-09-19 | 175d | 42 | 171.92 | 16,350 | 342 | ||
| 07:57 | SPXW | Put | BID | 5,690.00 | 5,693.31 | 2025-05-30 | 63d | 5 | 147.30 | 103 | 5 | ||
| 07:57 | SPX | Put | BID | 5,800.00 | 5,693.31 | 2025-06-20 | 84d | 50 | 211.06 | 38,203 | 153 |
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
