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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20/03 15:16 | SPX | Put | ASK | 4,550.00 | 5,662.89 | 2025-06-20 | 91d | 163 | 18.14 | 13,968 | 685 | ||
| 20/03 15:16 | SPX | Put | ASK | 5,100.00 | 5,662.89 | 2025-06-20 | 91d | 163 | 49.44 | 27,124 | 1,034 | ||
| 20/03 15:14 | TLT | Call | ASK | 90.00 | 91.28 | 2025-03-21 | 0d | 722 | 1.23 | 72,393 | 2,723 | ||
| 20/03 15:14 | TLT | Call | BID | 93.00 | 91.28 | 2025-04-17 | 27d | 722 | 0.70 | 27,831 | 7,996 | ||
| 20/03 15:14 | SPY | Put | ASK | 565.00 | 565.68 | 2025-03-21 | 0d | 141 | 2.88 | 72,880 | 38,453 | ||
| 20/03 15:14 | SPY | Put | ASK | 565.00 | 565.68 | 2025-03-21 | 0d | 380 | 2.88 | 72,880 | 38,833 | ||
| 20/03 15:14 | SPXW | Put | ASK | 5,625.00 | 5,662.89 | 2025-07-31 | 132d | 3 | 184.14 | 2,028 | 13 | ||
| 20/03 15:14 | SPXW | Put | BID | 5,425.00 | 5,662.89 | 2025-07-31 | 132d | 6 | 129.23 | 33 | 6 | ||
| 20/03 15:14 | SPXW | Put | ASK | 5,225.00 | 5,662.89 | 2025-07-31 | 132d | 3 | 90.37 | 102 | 3 | ||
| 20/03 15:14 | QQQ | Call | BID | 479.00 | 479.28 | 2025-04-01 | 11d | 43 | 8.32 | 30 | 43 | ||
| 20/03 15:14 | NDX | Call | BID | 20,400.00 | 19,671.96 | 2025-07-18 | 119d | 1 | 729.90 | 2 | 6 | ||
| 20/03 15:14 | SPY | Call | BID | 563.00 | 565.72 | 2025-04-11 | 21d | 80 | 11.74 | 213 | 2,414 | ||
| 20/03 15:14 | SPY | Call | BID | 563.00 | 565.72 | 2025-04-11 | 21d | 67 | 11.74 | 213 | 2,481 | ||
| 20/03 15:14 | SPY | Call | BID | 563.00 | 565.72 | 2025-04-11 | 21d | 52 | 11.74 | 213 | 2,533 | ||
| 20/03 15:14 | NDXP | Put | BID | 19,225.00 | 19,668.11 | 2025-03-24 | 3d | 10 | 27.55 | 1 | 10 | ||
| 20/03 15:14 | SPX | Call | ASK | 5,650.00 | 5,662.89 | 2025-03-21 | 0d | 10 | 25.80 | 46,169 | 3,302 | ||
| 20/03 15:14 | QQQ | Put | ASK | 480.00 | 479.28 | 2025-06-20 | 91d | 30 | 19.05 | 125,701 | 810 | ||
| 20/03 15:14 | QQQ | Put | ASK | 480.00 | 479.28 | 2025-06-20 | 91d | 22 | 19.05 | 125,701 | 832 | ||
| 20/03 15:14 | QQQ | Put | ASK | 480.00 | 479.28 | 2025-06-20 | 91d | 17 | 19.05 | 125,701 | 780 | ||
| 20/03 15:14 | SPXW | Put | ASK | 5,675.00 | 5,662.89 | 2025-03-21 | 0d | 45 | 29.47 | 810 | 786 | ||
| 20/03 15:14 | SPXW | Put | BID | 5,680.00 | 5,662.89 | 2025-03-21 | 0d | 45 | 32.12 | 2,815 | 965 | ||
| 20/03 15:14 | SPY | Call | BID | 570.00 | 565.68 | 2025-03-21 | 0d | 500 | 0.61 | 57,954 | 11,369 | ||
| 20/03 15:14 | SPY | Put | ASK | 569.00 | 565.68 | 2025-03-21 | 0d | 50 | 5.44 | 39,624 | 11,457 | ||
| 20/03 15:14 | QQQ | Call | Sweep | BID | 487.00 | 479.28 | 2025-03-31 | 10d | 74 | 3.84 | 790 | 74 | |
| 20/03 15:14 | SPX | Put | ASK | 4,900.00 | 5,662.89 | 2025-05-16 | 56d | 51 | 17.20 | 11,101 | 717 | ||
| 20/03 15:14 | SPXW | Call | BID | 5,665.00 | 5,662.89 | 2025-03-21 | 0d | 12 | 26.82 | 382 | 988 | ||
| 20/03 15:14 | SPXW | Put | BID | 5,665.00 | 5,662.89 | 2025-03-21 | 0d | 12 | 24.23 | 1,193 | 1,107 | ||
| 20/03 15:14 | QQQ | Call | ASK | 472.00 | 479.28 | 2025-03-28 | 7d | 76 | 11.50 | 190 | 506 | ||
| 20/03 15:14 | QQQ | Call | ASK | 472.00 | 479.28 | 2025-03-28 | 7d | 29 | 11.50 | 190 | 535 | ||
| 20/03 15:14 | QQQ | Call | ASK | 472.00 | 479.28 | 2025-03-28 | 7d | 345 | 11.50 | 190 | 880 | ||
| 20/03 15:14 | SPXW | Put | BID | 5,750.00 | 5,662.89 | 2025-06-20 | 91d | 4 | 200.90 | 358 | 8 | ||
| 20/03 15:14 | SPY | Put | ASK | 560.00 | 565.68 | 2025-04-04 | 14d | 132 | 6.64 | 6,160 | 8,088 | ||
| 20/03 15:14 | SPY | Put | BID | 543.00 | 565.68 | 2025-04-04 | 14d | 132 | 2.54 | 392 | 253 | ||
| 20/03 15:14 | SPY | Put | ASK | 560.00 | 565.68 | 2025-04-04 | 14d | 38 | 6.64 | 6,160 | 8,126 | ||
| 20/03 15:13 | SPX | Put | ASK | 4,550.00 | 5,662.89 | 2025-09-19 | 182d | 25 | 43.80 | 3,500 | 295 | ||
| 20/03 15:13 | NDXP | Put | MID | 19,600.00 | 19,680.95 | 2025-04-25 | 35d | 1 | 453.60 | 1 | 3 | ||
| 20/03 15:13 | NDXP | Call | MID | 19,850.00 | 19,680.95 | 2025-04-25 | 35d | 1 | 498.10 | 0 | 3 | ||
| 20/03 15:13 | NDXP | Put | MID | 19,350.00 | 19,680.95 | 2025-04-25 | 35d | 1 | 367.05 | 0 | 3 | ||
| 20/03 15:13 | NDXP | Call | BID | 19,600.00 | 19,680.95 | 2025-04-25 | 35d | 1 | 644.15 | 1 | 3 | ||
| 20/03 15:13 | SPY | Call | BID | 562.00 | 565.68 | 2025-03-21 | 0d | 131 | 4.09 | 4,617 | 2,025 | ||
| 20/03 15:13 | SPXW | Put | ASK | 5,650.00 | 5,662.89 | 2025-03-28 | 7d | 14 | 51.50 | 16,463 | 1,216 | ||
| 20/03 15:13 | SPXW | Put | ASK | 5,650.00 | 5,662.89 | 2025-03-28 | 7d | 120 | 51.50 | 16,463 | 1,336 | ||
| 20/03 15:13 | SPXW | Put | BID | 5,650.00 | 5,662.89 | 2025-03-28 | 7d | 19 | 51.50 | 16,463 | 1,355 | ||
| 20/03 15:13 | SPXW | Put | ASK | 5,650.00 | 5,662.89 | 2025-03-28 | 7d | 7 | 51.50 | 16,463 | 1,202 | ||
| 20/03 15:13 | QQQ | Call | ASK | 477.00 | 479.28 | 2025-03-21 | 0d | 125 | 4.60 | 2,385 | 3,899 | ||
| 20/03 15:13 | SPXW | Put | BID | 5,510.00 | 5,662.89 | 2025-04-16 | 26d | 5 | 52.96 | 22 | 16 | ||
| 20/03 15:13 | SPY | Put | MID | 566.00 | 565.72 | 2025-03-28 | 7d | 85 | 6.59 | 827 | 1,603 | ||
| 20/03 15:13 | SPY | Put | BID | 565.00 | 565.72 | 2025-03-28 | 7d | 85 | 6.12 | 5,102 | 1,220 | ||
| 20/03 15:13 | NDXP | Put | MID | 19,350.00 | 19,682.73 | 2025-04-25 | 35d | 1 | 366.40 | 0 | 1 | ||
| 20/03 15:13 | NDXP | Call | MID | 19,850.00 | 19,682.73 | 2025-04-25 | 35d | 1 | 498.75 | 0 | 1 | ||
| 20/03 15:13 | NDXP | Call | BID | 19,600.00 | 19,682.73 | 2025-04-25 | 35d | 1 | 645.17 | 1 | 1 | ||
| 20/03 15:13 | NDXP | Put | ASK | 19,600.00 | 19,682.73 | 2025-04-25 | 35d | 1 | 452.58 | 1 | 1 | ||
| 20/03 15:13 | NDXP | Call | MID | 19,850.00 | 19,681.86 | 2025-04-25 | 35d | 1 | 498.75 | 0 | 2 | ||
| 20/03 15:13 | NDXP | Put | ASK | 19,600.00 | 19,681.86 | 2025-04-25 | 35d | 1 | 452.58 | 1 | 2 | ||
| 20/03 15:13 | NDXP | Put | MID | 19,350.00 | 19,681.86 | 2025-04-25 | 35d | 1 | 366.40 | 0 | 2 | ||
| 20/03 15:13 | NDXP | Call | BID | 19,600.00 | 19,681.86 | 2025-04-25 | 35d | 1 | 645.17 | 1 | 2 | ||
| 20/03 15:13 | SPXW | Put | BID | 5,725.00 | 5,662.89 | 2025-05-30 | 70d | 2 | 172.20 | 366 | 154 | ||
| 20/03 15:13 | SPX | Call | BID | 5,900.00 | 5,662.89 | 2025-05-16 | 56d | 5 | 54.20 | 8,648 | 1,038 | ||
| 20/03 15:13 | SPX | Call | ASK | 5,900.00 | 5,662.89 | 2025-05-16 | 56d | 15 | 54.20 | 8,648 | 1,033 | ||
| 20/03 15:13 | XLP | Put | BID | 84.00 | 79.37 | 2025-03-21 | 0d | 156 | 4.45 | 280 | 356 | ||
| 20/03 15:13 | XLP | Put | BID | 82.50 | 79.37 | 2025-03-21 | 0d | 1,390 | 2.82 | 1,946 | 4,130 | ||
| 20/03 15:13 | XLP | Put | MID | 83.00 | 79.37 | 2025-03-21 | 0d | 1,190 | 3.30 | 1,205 | 2,380 | ||
| 20/03 15:13 | TLT | Call | BID | 93.00 | 91.28 | 2025-04-17 | 27d | 889 | 0.71 | 27,831 | 7,274 | ||
| 20/03 15:13 | TLT | Call | ASK | 90.00 | 91.28 | 2025-03-21 | 0d | 889 | 1.23 | 72,393 | 2,001 | ||
| 20/03 15:12 | SPXW | Call | ASK | 5,630.00 | 5,662.89 | 2025-03-31 | 10d | 4 | 93.37 | 108 | 18 | ||
| 20/03 15:12 | IWM | Put | Sweep | ASK | 195.00 | 205.10 | 2025-04-17 | 27d | 137 | 1.88 | 97,567 | 99,334 | |
| 20/03 15:12 | SPXW | Put | BID | 5,410.00 | 5,662.89 | 2025-03-26 | 5d | 200 | 2.32 | 151 | 200 | ||
| 20/03 15:12 | SPXW | Put | BID | 5,410.00 | 5,662.89 | 2025-03-26 | 5d | 200 | 2.32 | 151 | 400 | ||
| 20/03 15:12 | SPXW | Put | BID | 5,345.00 | 5,662.89 | 2025-03-26 | 5d | 200 | 1.27 | 184 | 200 | ||
| 20/03 15:12 | SPXW | Put | BID | 5,345.00 | 5,662.89 | 2025-03-26 | 5d | 200 | 1.27 | 184 | 400 | ||
| 20/03 15:12 | QQQ | Call | BID | 475.00 | 479.28 | 2025-03-20 | -1d | 100 | 4.90 | 1,812 | 1,834 | ||
| 20/03 15:12 | SPY | Call | BID | 560.00 | 565.68 | 2025-03-21 | 0d | 100 | 6.00 | 13,163 | 3,114 | ||
| 20/03 15:12 | SPY | Call | ASK | 559.00 | 565.68 | 2025-03-21 | 0d | 100 | 6.99 | 2,978 | 1,432 | ||
| 20/03 15:12 | SPY | Put | ASK | 571.00 | 565.68 | 2025-03-21 | 0d | 94 | 6.97 | 57,268 | 24,153 | ||
| 20/03 15:12 | QQQ | Call | BID | 475.00 | 479.28 | 2025-03-28 | 7d | 31 | 9.45 | 2,764 | 1,881 | ||
| 20/03 15:12 | QQQ | Call | BID | 475.00 | 479.28 | 2025-03-28 | 7d | 35 | 9.45 | 2,764 | 1,916 | ||
| 20/03 15:12 | QQQ | Call | ASK | 475.00 | 479.28 | 2025-03-28 | 7d | 77 | 9.47 | 2,764 | 1,602 | ||
| 20/03 15:12 | QQQ | Call | ASK | 475.00 | 479.28 | 2025-03-28 | 7d | 62 | 9.45 | 2,764 | 1,664 | ||
| 20/03 15:12 | QQQ | Call | ASK | 475.00 | 479.28 | 2025-03-28 | 7d | 62 | 9.45 | 2,764 | 1,726 | ||
| 20/03 15:12 | QQQ | Call | ASK | 475.00 | 479.28 | 2025-03-28 | 7d | 62 | 9.45 | 2,764 | 1,788 | ||
| 20/03 15:12 | QQQ | Call | ASK | 475.00 | 479.28 | 2025-03-28 | 7d | 62 | 9.45 | 2,764 | 1,850 | ||
| 20/03 15:12 | SPY | Put | ASK | 539.00 | 565.68 | 2025-04-17 | 27d | 100 | 3.59 | 33,094 | 3,306 | ||
| 20/03 15:12 | SPY | Put | ASK | 539.00 | 565.68 | 2025-04-17 | 27d | 76 | 3.59 | 33,094 | 3,382 | ||
| 20/03 15:12 | SPY | Call | ASK | 570.00 | 565.68 | 2025-03-24 | 3d | 234 | 1.35 | 4,551 | 1,184 | ||
| 20/03 15:12 | SPY | Put | Sweep | ASK | 567.00 | 565.68 | 2025-03-21 | 0d | 100 | 4.02 | 50,247 | 15,470 | |
| 20/03 15:12 | SPY | Put | Sweep | ASK | 564.00 | 565.68 | 2025-03-27 | 6d | 74 | 5.26 | 256 | 133 | |
| 20/03 15:12 | SPXW | Put | ASK | 5,715.00 | 5,662.89 | 2025-03-31 | 10d | 7 | 88.40 | 174 | 30 | ||
| 20/03 15:12 | SPXW | Put | ASK | 5,710.00 | 5,662.89 | 2025-03-31 | 10d | 8 | 85.80 | 259 | 38 | ||
| 20/03 15:12 | SPXW | Put | ASK | 5,550.00 | 5,662.89 | 2025-05-30 | 70d | 3 | 112.21 | 1,255 | 8 | ||
| 20/03 15:12 | SPXW | Put | BID | 5,475.00 | 5,662.89 | 2025-05-30 | 70d | 6 | 93.03 | 1,527 | 6 | ||
| 20/03 15:12 | QQQ | Put | ASK | 490.00 | 479.28 | 2025-03-20 | -1d | 30 | 10.10 | 388 | 262 | ||
| 20/03 15:12 | SPY | Call | Sweep | BID | 571.00 | 565.68 | 2025-04-17 | 27d | 40 | 8.41 | 2,182 | 468 | |
| 20/03 15:12 | SPXW | Call | ASK | 5,615.00 | 5,662.89 | 2025-03-21 | 0d | 6 | 61.22 | 279 | 96 | ||
| 20/03 15:12 | SPXW | Call | BID | 5,620.00 | 5,662.89 | 2025-03-21 | 0d | 6 | 57.18 | 510 | 144 | ||
| 20/03 15:12 | QQQ | Put | ASK | 476.00 | 479.28 | 2025-04-01 | 11d | 200 | 6.25 | 13 | 200 | ||
| 20/03 15:12 | QQQ | Call | BID | 524.00 | 479.28 | 2025-06-30 | 101d | 70 | 5.61 | 1,336 | 124 | ||
| 20/03 15:12 | SPY | Call | ASK | 567.00 | 565.68 | 2025-03-21 | 0d | 218 | 1.47 | 6,223 | 6,101 | ||
| 20/03 15:12 | SPXW | Put | BID | 5,915.00 | 5,662.89 | 2025-03-24 | 3d | 10 | 247.16 | 11 | 48 | ||
| 20/03 15:12 | SPXW | Put | BID | 5,900.00 | 5,662.89 | 2025-03-25 | 4d | 10 | 231.23 | 171 | 30 | ||
| 20/03 15:12 | SPXW | Put | ASK | 5,900.00 | 5,662.89 | 2025-03-24 | 3d | 10 | 231.76 | 728 | 22 |
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
