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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12:24 | SPXW | Put | ASK | 5,560.00 | 5,554.46 | 2025-04-28 | 28d | 3 | 112.00 | 0 | 3 | ||
| 12:24 | SPXW | Put | ASK | 5,560.00 | 5,554.46 | 2025-04-28 | 28d | 3 | 112.00 | 0 | 6 | ||
| 12:24 | QQQ | Put | MID | 472.00 | 463.70 | 2025-04-25 | 25d | 22 | 15.72 | 228 | 22 | ||
| 12:24 | QQQ | Put | ASK | 469.00 | 463.70 | 2025-04-30 | 30d | 22 | 14.87 | 50 | 22 | ||
| 12:24 | QQQ | Put | MID | 469.00 | 463.70 | 2025-04-25 | 25d | 22 | 14.11 | 93 | 22 | ||
| 12:24 | QQQ | Put | BID | 472.00 | 463.70 | 2025-04-30 | 30d | 22 | 16.36 | 306 | 22 | ||
| 12:24 | TSLA | Call | BID | 265.00 | 254.95 | 2025-04-25 | 25d | 20 | 17.00 | 1,384 | 360 | ||
| 12:24 | TSLA | Put | ASK | 310.00 | 254.95 | 2025-04-11 | 11d | 16 | 56.10 | 291 | 28 | ||
| 12:24 | TSLA | Put | ASK | 285.00 | 254.95 | 2025-04-11 | 11d | 16 | 34.15 | 601 | 143 | ||
| 12:24 | TSLA | Put | MID | 310.00 | 254.95 | 2025-04-11 | 11d | 7 | 56.10 | 291 | 35 | ||
| 12:24 | SPX | Put | BID | 5,200.00 | 5,554.69 | 2025-04-17 | 17d | 16 | 16.06 | 22,340 | 1,949 | ||
| 12:24 | SPX | Put | BID | 5,200.00 | 5,554.69 | 2025-04-17 | 17d | 16 | 16.05 | 22,340 | 1,965 | ||
| 12:24 | SPXW | Put | ASK | 5,170.00 | 5,554.69 | 2025-04-11 | 11d | 48 | 8.82 | 568 | 105 | ||
| 12:24 | TSLA | Call | BID | 230.00 | 255.16 | 2025-04-04 | 4d | 13 | 28.50 | 2,028 | 1,332 | ||
| 12:24 | TSLA | Call | BID | 230.00 | 255.16 | 2025-04-04 | 4d | 10 | 28.50 | 2,028 | 1,342 | ||
| 12:24 | TSLA | Call | BID | 232.50 | 255.16 | 2025-04-04 | 4d | 20 | 26.45 | 922 | 1,008 | ||
| 12:24 | SPXW | Call | BID | 5,290.00 | 5,554.68 | 2025-03-31 | 0d | 3 | 265.40 | 80 | 41 | ||
| 12:24 | SPXW | Call | ASK | 5,550.00 | 5,554.74 | 2025-04-07 | 7d | 7 | 75.70 | 29 | 656 | ||
| 12:24 | SPXW | Call | ASK | 5,525.00 | 5,554.63 | 2025-04-01 | 1d | 5 | 51.00 | 33 | 184 | ||
| 12:24 | SPY | Call | BID | 553.00 | 553.33 | 2025-04-01 | 1d | 71 | 3.54 | 588 | 1,892 | ||
| 12:24 | MU | Call | ASK | 150.00 | 85.81 | 2027-12-17 | 991d | 30 | 13.60 | 173 | 30 | ||
| 12:24 | QQQ | Call | MID | 464.00 | 463.81 | 2025-03-31 | 0d | 200 | 1.36 | 536 | 10,105 | ||
| 12:24 | YINN | Put | ASK | 45.00 | 41.10 | 2026-01-16 | 291d | 50 | 13.90 | 768 | 50 | ||
| 12:24 | SPXW | Put | MID | 5,550.00 | 5,554.77 | 2025-04-02 | 2d | 6 | 44.00 | 604 | 330 | ||
| 12:24 | QQQ | Call | BID | 464.00 | 463.79 | 2025-03-31 | 0d | 227 | 1.35 | 536 | 9,905 | ||
| 12:24 | SPY | Put | BID | 553.00 | 553.32 | 2025-04-02 | 2d | 71 | 4.49 | 1,218 | 396 | ||
| 12:24 | SPY | Put | ASK | 553.00 | 553.32 | 2025-04-02 | 2d | 61 | 4.49 | 1,218 | 457 | ||
| 12:24 | SPXW | Put | MID | 5,475.00 | 5,554.95 | 2025-04-07 | 7d | 7 | 39.10 | 389 | 22 | ||
| 12:24 | SPXW | Call | BID | 5,540.00 | 5,555.02 | 2025-03-31 | 0d | 13 | 23.70 | 262 | 3,111 | ||
| 12:24 | SPXW | Call | BID | 5,450.00 | 5,555.02 | 2025-04-01 | 1d | 8 | 111.38 | 2 | 69 | ||
| 12:24 | SPXW | Call | BID | 5,450.00 | 5,555.02 | 2025-04-01 | 1d | 7 | 111.38 | 2 | 76 | ||
| 12:24 | SPXW | Call | BID | 5,450.00 | 5,555.02 | 2025-04-01 | 1d | 14 | 111.38 | 2 | 90 | ||
| 12:24 | SPXW | Call | BID | 5,450.00 | 5,555.02 | 2025-04-01 | 1d | 14 | 111.38 | 2 | 104 | ||
| 12:24 | SPXW | Call | BID | 5,450.00 | 5,555.02 | 2025-04-01 | 1d | 14 | 111.38 | 2 | 118 | ||
| 12:24 | SPXW | Call | BID | 5,450.00 | 5,555.02 | 2025-04-01 | 1d | 13 | 111.38 | 2 | 131 | ||
| 12:24 | SPXW | Call | BID | 5,450.00 | 5,555.02 | 2025-04-01 | 1d | 11 | 111.38 | 2 | 142 | ||
| 12:24 | SPXW | Call | BID | 5,450.00 | 5,555.02 | 2025-04-01 | 1d | 6 | 111.38 | 2 | 148 | ||
| 12:24 | SPXW | Call | ASK | 5,440.00 | 5,555.02 | 2025-04-01 | 1d | 8 | 120.53 | 2 | 63 | ||
| 12:24 | SPXW | Call | ASK | 5,440.00 | 5,555.02 | 2025-04-01 | 1d | 7 | 120.53 | 2 | 70 | ||
| 12:24 | SPXW | Call | ASK | 5,440.00 | 5,555.02 | 2025-04-01 | 1d | 14 | 120.53 | 2 | 84 | ||
| 12:24 | SPXW | Call | ASK | 5,440.00 | 5,555.02 | 2025-04-01 | 1d | 14 | 120.53 | 2 | 98 | ||
| 12:24 | SPXW | Call | ASK | 5,440.00 | 5,555.02 | 2025-04-01 | 1d | 14 | 120.53 | 2 | 112 | ||
| 12:24 | SPXW | Call | ASK | 5,440.00 | 5,555.02 | 2025-04-01 | 1d | 13 | 120.53 | 2 | 125 | ||
| 12:24 | SPXW | Call | ASK | 5,440.00 | 5,555.02 | 2025-04-01 | 1d | 11 | 120.53 | 2 | 136 | ||
| 12:24 | SPXW | Call | ASK | 5,440.00 | 5,555.02 | 2025-04-01 | 1d | 6 | 120.53 | 2 | 142 | ||
| 12:24 | NDX | Call | ASK | 20,300.00 | 19,107.85 | 2025-08-15 | 137d | 1 | 607.50 | 1 | 5 | ||
| 12:24 | NDX | Call | ASK | 20,300.00 | 19,107.85 | 2025-08-15 | 137d | 1 | 607.90 | 1 | 6 | ||
| 12:24 | SPXW | Call | ASK | 5,600.00 | 5,554.68 | 2025-09-30 | 183d | 1 | 307.82 | 354 | 1 | ||
| 12:24 | QQQ | Call | BID | 464.00 | 463.84 | 2025-04-03 | 3d | 80 | 5.90 | 33 | 187 | ||
| 12:24 | SMCI | Put | ASK | 15.00 | 33.85 | 2026-05-15 | 410d | 252 | 1.95 | 196 | 252 | ||
| 12:24 | GEV | Call | ASK | 320.00 | 299.57 | 2025-06-20 | 81d | 30 | 25.00 | 302 | 326 | ||
| 12:24 | NDX | Put | BID | 18,500.00 | 19,107.85 | 2025-06-20 | 81d | 1 | 555.60 | 421 | 112 | ||
| 12:24 | DELL | Put | ASK | 115.00 | 89.58 | 2025-07-18 | 109d | 10 | 27.05 | 445 | 20 | ||
| 12:24 | DELL | Put | ASK | 115.00 | 89.58 | 2025-07-18 | 109d | 10 | 27.05 | 445 | 30 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 78 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 106 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 134 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 162 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 145 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 173 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 201 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 229 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 276 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 304 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 332 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 360 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 28 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 28 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 56 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 56 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 84 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 84 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 112 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 112 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 190 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 218 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 246 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 274 | ||
| 12:24 | SPX | Put | ASK | 5,480.00 | 5,554.56 | 2025-06-20 | 81d | 28 | 147.90 | 267 | 302 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 257 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 285 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 313 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 341 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 369 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 140 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 140 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 168 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 168 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 196 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 196 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 224 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 224 | ||
| 12:24 | SPX | Call | BID | 5,780.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 54.11 | 229 | 252 | ||
| 12:24 | SPX | Put | ASK | 5,140.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 41.23 | 319 | 252 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 388 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 416 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 444 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 472 | ||
| 12:24 | SPX | Put | ASK | 5,520.00 | 5,554.56 | 2025-04-17 | 17d | 28 | 80.88 | 1,677 | 500 | ||
| 12:24 | SPX | Put | ASK | 5,850.00 | 5,554.56 | 2025-05-16 | 46d | 28 | 301.71 | 4,649 | 397 |
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
