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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09:53 | SPY | Put | MID | 575.00 | 576.90 | 2025-03-05 | 0d | 190 | 1.83 | 14,269 | 8,688 | ||
| 09:53 | SWTX | Call | ASK | 60.00 | 50.50 | 2025-03-21 | 16d | 100 | 3.50 | 9,846 | 300 | ||
| 09:53 | CVNA | Call | BID | 410.00 | 212.70 | 2026-12-18 | 653d | 25 | 33.20 | 504 | 25 | ||
| 09:53 | CVNA | Call | BID | 410.00 | 212.70 | 2027-01-15 | 681d | 25 | 34.50 | 504 | 25 | ||
| 09:53 | MSTR | Call | BID | 325.00 | 283.12 | 2026-01-16 | 317d | 4 | 83.00 | 643 | 23 | ||
| 09:52 | AIG | Put | ASK | 70.00 | 80.21 | 2026-06-18 | 470d | 130 | 4.80 | 259 | 130 | ||
| 09:52 | SPX | Put | BID | 5,735.00 | 5,781.59 | 2025-05-16 | 72d | 3 | 146.20 | 30 | 3 | ||
| 09:52 | SPX | Put | ASK | 5,735.00 | 5,781.59 | 2025-05-16 | 72d | 6 | 146.70 | 30 | 9 | ||
| 09:52 | MSTR | Call | ASK | 290.00 | 283.09 | 2025-03-14 | 9d | 162 | 17.00 | 717 | 3,549 | ||
| 09:52 | TSLA | Put | MID | 240.00 | 272.96 | 2025-03-14 | 9d | 90 | 3.45 | 3,619 | 2,634 | ||
| 09:52 | MSTR | Call | ASK | 290.00 | 283.12 | 2025-03-14 | 9d | 38 | 17.00 | 717 | 3,587 | ||
| 09:52 | NVDA | Call | Sweep | ASK | 114.00 | 115.94 | 2025-03-07 | 2d | 61 | 4.30 | 6,864 | 719 | |
| 09:52 | TSLA | Put | BID | 250.00 | 273.17 | 2025-03-07 | 2d | 155 | 1.79 | 21,690 | 2,827 | ||
| 09:52 | META | Put | ASK | 605.00 | 644.55 | 2025-06-20 | 107d | 99 | 31.20 | 439 | 99 | ||
| 09:52 | QQQ | Call | BID | 499.00 | 495.57 | 2025-03-06 | 1d | 187 | 3.12 | 870 | 187 | ||
| 09:52 | LLY | Put | BID | 800.00 | 918.52 | 2025-04-17 | 43d | 250 | 6.08 | 959 | 250 | ||
| 09:52 | LLY | Put | MID | 890.00 | 918.52 | 2025-04-17 | 43d | 125 | 24.80 | 256 | 125 | ||
| 09:52 | SPY | Put | ASK | 582.00 | 577.05 | 2025-03-21 | 16d | 31 | 12.98 | 3,541 | 173 | ||
| 09:52 | COST | Put | BID | 960.00 | 1,033.46 | 2025-04-17 | 43d | 50 | 13.45 | 276 | 804 | ||
| 09:52 | APP | Put | ASK | 320.00 | 323.00 | 2025-03-21 | 16d | 100 | 24.72 | 603 | 100 | ||
| 09:52 | PDD | Call | ASK | 110.00 | 120.03 | 2025-03-21 | 16d | 40 | 13.30 | 5,848 | 40 | ||
| 09:52 | PG | Call | ASK | 115.00 | 174.58 | 2025-03-14 | 9d | 8 | 60.55 | 0 | 16 | ||
| 09:52 | PG | Call | ASK | 120.00 | 174.58 | 2025-03-14 | 9d | 8 | 55.65 | 0 | 16 | ||
| 09:52 | BABA | Call | ASK | 143.00 | 138.60 | 2025-03-07 | 2d | 400 | 1.40 | 4,142 | 1,592 | ||
| 09:52 | BABA | Call | ASK | 120.00 | 138.60 | 2025-03-21 | 16d | 75 | 19.50 | 21,694 | 225 | ||
| 09:52 | BABA | Call | ASK | 120.00 | 138.60 | 2025-03-21 | 16d | 38 | 19.50 | 21,694 | 263 | ||
| 09:52 | BABA | Call | ASK | 120.00 | 138.60 | 2025-03-21 | 16d | 37 | 19.50 | 21,694 | 300 | ||
| 09:52 | NDXP | Put | BID | 19,500.00 | 20,353.57 | 2025-03-19 | 14d | 8 | 171.55 | 0 | 16 | ||
| 09:52 | CHWY | Call | ASK | 35.00 | 35.52 | 2025-03-07 | 2d | 395 | 1.30 | 4,113 | 837 | ||
| 09:52 | PG | Call | ASK | 120.00 | 174.58 | 2025-03-14 | 9d | 8 | 55.65 | 0 | 24 | ||
| 09:52 | PG | Call | ASK | 115.00 | 174.58 | 2025-03-14 | 9d | 8 | 60.55 | 0 | 24 | ||
| 09:52 | GOOG | Call | BID | 175.00 | 172.26 | 2025-03-21 | 16d | 200 | 3.70 | 7,369 | 200 | ||
| 09:52 | TSLA | Put | BID | 285.00 | 273.18 | 2025-03-14 | 9d | 42 | 20.23 | 1,977 | 249 | ||
| 09:52 | PG | Call | ASK | 115.00 | 174.58 | 2025-03-14 | 9d | 8 | 59.61 | 0 | 8 | ||
| 09:52 | PG | Call | MID | 120.00 | 174.58 | 2025-03-14 | 9d | 8 | 54.70 | 0 | 8 | ||
| 09:52 | ADBE | Call | ASK | 450.00 | 448.24 | 2025-05-16 | 72d | 10 | 31.20 | 328 | 10 | ||
| 09:52 | SPXW | Put | ASK | 5,200.00 | 5,781.12 | 2025-05-16 | 72d | 6 | 48.66 | 2,623 | 230 | ||
| 09:52 | QQQ | Call | ASK | 494.00 | 495.51 | 2025-03-05 | 0d | 102 | 3.52 | 1,338 | 1,034 | ||
| 09:52 | QQQ | Call | ASK | 494.00 | 495.51 | 2025-03-05 | 0d | 98 | 3.52 | 1,338 | 1,132 | ||
| 09:52 | SPY | Call | ASK | 571.00 | 576.99 | 2025-03-14 | 9d | 29 | 12.85 | 229 | 48 | ||
| 09:52 | SPY | Call | ASK | 583.00 | 576.99 | 2025-03-14 | 9d | 47 | 6.09 | 912 | 119 | ||
| 09:52 | TSLA | Call | ASK | 300.00 | 273.12 | 2025-03-21 | 16d | 50 | 7.20 | 18,101 | 1,127 | ||
| 09:52 | APP | Call | ASK | 330.00 | 322.22 | 2025-03-07 | 2d | 47 | 10.30 | 326 | 255 | ||
| 09:52 | LMND | Call | ASK | 35.00 | 35.29 | 2026-01-16 | 317d | 24 | 11.60 | 4,608 | 24 | ||
| 09:52 | SKX | Call | BID | 60.00 | 58.52 | 2025-03-21 | 16d | 289 | 1.42 | 126 | 923 | ||
| 09:52 | NFLX | Call | BID | 370.00 | 977.23 | 2025-03-07 | 2d | 25 | 607.54 | 86 | 400 | ||
| 09:52 | NFLX | Call | BID | 380.00 | 977.23 | 2025-03-07 | 2d | 25 | 597.55 | 0 | 400 | ||
| 09:52 | TSLA | Put | ASK | 290.00 | 273.14 | 2025-03-07 | 2d | 40 | 19.45 | 8,581 | 1,072 | ||
| 09:52 | SPXW | Put | BID | 5,590.00 | 5,780.22 | 2025-06-30 | 117d | 4 | 143.41 | 27 | 4 | ||
| 09:52 | SPXW | Put | ASK | 5,600.00 | 5,780.22 | 2025-06-30 | 117d | 4 | 145.86 | 1,762 | 6 | ||
| 09:52 | TSLA | Call | ASK | 230.00 | 272.85 | 2025-05-16 | 72d | 5 | 59.10 | 425 | 5 | ||
| 09:52 | TLT | Call | BID | 85.00 | 90.86 | 2027-01-15 | 681d | 90 | 11.20 | 11,041 | 213 | ||
| 09:52 | KWEB | Put | MID | 36.00 | 36.11 | 2025-05-16 | 72d | 5,000 | 2.38 | 1,164 | 5,000 | ||
| 09:52 | KWEB | Call | MID | 36.00 | 36.11 | 2025-05-16 | 72d | 5,000 | 2.80 | 29,294 | 5,000 | ||
| 09:52 | PLTR | Put | BID | 83.00 | 85.58 | 2025-03-21 | 16d | 58 | 4.55 | 400 | 158 | ||
| 09:52 | SITM | Call | ASK | 200.00 | 168.67 | 2025-08-15 | 163d | 40 | 21.93 | 73 | 40 | ||
| 09:52 | SITM | Call | BID | 230.00 | 168.67 | 2025-08-15 | 163d | 40 | 14.43 | 62 | 40 | ||
| 09:52 | AAPL | Put | BID | 265.00 | 232.37 | 2025-08-15 | 163d | 23 | 34.75 | 235 | 53 | ||
| 09:52 | AAPL | Put | BID | 265.00 | 232.37 | 2025-08-15 | 163d | 23 | 34.75 | 235 | 76 | ||
| 09:52 | NFLX | Call | BID | 380.00 | 977.23 | 2025-03-07 | 2d | 25 | 597.22 | 0 | 350 | ||
| 09:52 | NFLX | Call | BID | 370.00 | 977.23 | 2025-03-07 | 2d | 25 | 607.21 | 86 | 350 | ||
| 09:52 | NFLX | Call | BID | 370.00 | 977.23 | 2025-03-07 | 2d | 25 | 607.39 | 86 | 375 | ||
| 09:52 | NFLX | Call | MID | 380.00 | 977.23 | 2025-03-07 | 2d | 25 | 597.40 | 0 | 375 | ||
| 09:52 | SPXW | Call | ASK | 5,720.00 | 5,778.68 | 2025-03-05 | 0d | 5 | 67.10 | 29 | 77 | ||
| 09:52 | APP | Call | ASK | 330.00 | 322.18 | 2025-03-07 | 2d | 33 | 10.30 | 326 | 141 | ||
| 09:52 | LVS | Call | ASK | 40.00 | 45.83 | 2025-06-20 | 107d | 50 | 7.50 | 986 | 50 | ||
| 09:52 | APP | Call | ASK | 330.00 | 322.18 | 2025-03-07 | 2d | 67 | 10.40 | 326 | 208 | ||
| 09:52 | SPY | Call | ASK | 570.00 | 576.89 | 2025-03-14 | 9d | 23 | 13.48 | 4,870 | 43 | ||
| 09:52 | SPY | Call | ASK | 600.00 | 576.89 | 2025-04-30 | 56d | 75 | 6.12 | 6,596 | 217 | ||
| 09:52 | SPY | Call | ASK | 580.00 | 576.81 | 2025-03-06 | 1d | 100 | 2.89 | 1,360 | 4,477 | ||
| 09:52 | SPX | Put | ASK | 5,230.00 | 5,778.68 | 2025-04-17 | 43d | 22 | 30.30 | 431 | 22 | ||
| 09:52 | SPXW | Put | MID | 6,050.00 | 5,778.68 | 2025-03-07 | 2d | 1 | 270.80 | 4,108 | 87 | ||
| 09:52 | SPXW | Call | BID | 5,800.00 | 5,778.68 | 2025-03-07 | 2d | 6 | 46.90 | 3,587 | 2,380 | ||
| 09:52 | SPY | Put | ASK | 607.00 | 576.81 | 2025-03-14 | 9d | 9 | 30.19 | 749 | 9 | ||
| 09:52 | GEV | Put | BID | 370.00 | 321.47 | 2025-06-20 | 107d | 6 | 66.80 | 44 | 10 | ||
| 09:52 | SPY | Put | ASK | 607.00 | 576.81 | 2025-03-14 | 9d | 19 | 30.18 | 749 | 28 | ||
| 09:52 | NFLX | Call | BID | 370.00 | 977.29 | 2025-03-07 | 2d | 25 | 607.34 | 86 | 300 | ||
| 09:52 | NFLX | Call | MID | 380.00 | 977.29 | 2025-03-07 | 2d | 25 | 597.35 | 0 | 300 | ||
| 09:52 | NFLX | Call | BID | 370.00 | 977.29 | 2025-03-07 | 2d | 25 | 607.34 | 86 | 325 | ||
| 09:52 | NFLX | Call | MID | 380.00 | 977.29 | 2025-03-07 | 2d | 25 | 597.35 | 0 | 325 | ||
| 09:52 | NVDA | Call | Sweep | BID | 120.00 | 115.90 | 2025-03-21 | 16d | 139 | 5.05 | 117,646 | 2,897 | |
| 09:52 | NVDA | Call | BID | 120.00 | 115.90 | 2025-03-21 | 16d | 139 | 5.05 | 117,646 | 3,036 | ||
| 09:52 | NFLX | Call | BID | 370.00 | 977.15 | 2025-03-07 | 2d | 25 | 606.61 | 86 | 275 | ||
| 09:52 | NFLX | Call | BID | 380.00 | 977.15 | 2025-03-07 | 2d | 25 | 596.62 | 0 | 275 | ||
| 09:52 | SPXW | Put | BID | 5,815.00 | 5,776.97 | 2025-03-07 | 2d | 6 | 74.80 | 421 | 86 | ||
| 09:52 | TSLA | Put | BID | 250.00 | 272.53 | 2025-03-21 | 16d | 46 | 8.18 | 17,722 | 1,846 | ||
| 09:52 | NDX | Call | ASK | 20,400.00 | 20,353.91 | 2025-05-16 | 72d | 1 | 886.20 | 11 | 2 | ||
| 09:52 | NOW | Call | ASK | 1,160.00 | 906.76 | 2026-06-18 | 470d | 4 | 78.40 | 2 | 4 | ||
| 09:52 | TSLA | Call | BID | 290.00 | 272.53 | 2025-03-07 | 2d | 105 | 2.62 | 9,122 | 2,910 | ||
| 09:52 | APP | Call | ASK | 330.00 | 321.22 | 2025-03-07 | 2d | 44 | 10.10 | 326 | 44 | ||
| 09:52 | SPY | Call | Sweep | ASK | 582.00 | 576.75 | 2025-03-05 | 0d | 402 | 0.80 | 7,777 | 2,001 | |
| 09:52 | SPY | Call | ASK | 573.00 | 576.75 | 2025-03-06 | 1d | 53 | 6.64 | 314 | 103 | ||
| 09:52 | NFLX | Call | ASK | 1,160.00 | 977.34 | 2026-12-18 | 653d | 2 | 149.80 | 18 | 2 | ||
| 09:52 | QQQ | Put | BID | 500.00 | 495.29 | 2025-03-10 | 5d | 30 | 9.31 | 1,426 | 70 | ||
| 09:52 | NFLX | Call | BID | 1,160.00 | 977.34 | 2026-12-18 | 653d | 2 | 149.30 | 18 | 4 | ||
| 09:52 | CARR | Call | ASK | 75.00 | 64.53 | 2026-03-20 | 380d | 69 | 5.00 | 26 | 69 | ||
| 09:52 | SKX | Call | ASK | 60.00 | 58.42 | 2025-03-21 | 16d | 317 | 1.38 | 126 | 634 | ||
| 09:52 | APP | Call | ASK | 330.00 | 321.77 | 2025-03-07 | 2d | 64 | 10.20 | 326 | 108 | ||
| 09:52 | SPX | Put | MID | 5,575.00 | 5,776.97 | 2025-04-17 | 43d | 15 | 76.80 | 1,235 | 115 | ||
| 09:52 | NFLX | Call | BID | 370.00 | 977.15 | 2025-03-07 | 2d | 25 | 606.61 | 86 | 250 |
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
