Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15:09 | SPY | Call | Sweep | BID | 545.00 | 537.72 | 2025-06-20 | 66d | 49 | 19.73 | 7,292 | 564 | |
| 15:09 | SPY | Call | Sweep | BID | 545.00 | 537.72 | 2025-06-20 | 66d | 27 | 19.72 | 7,292 | 591 | |
| 15:09 | SPY | Call | Sweep | BID | 545.00 | 537.72 | 2025-06-20 | 66d | 44 | 19.73 | 7,292 | 635 | |
| 15:09 | SPY | Call | Sweep | BID | 545.00 | 537.72 | 2025-06-20 | 66d | 34 | 19.72 | 7,292 | 669 | |
| 15:09 | SPY | Call | Sweep | BID | 545.00 | 537.72 | 2025-06-20 | 66d | 27 | 19.72 | 7,292 | 696 | |
| 15:09 | SPXW | Call | BID | 5,410.00 | 5,396.63 | 2025-05-07 | 22d | 50 | 134.40 | 109 | 130 | ||
| 15:09 | SPX | Put | ASK | 4,600.00 | 5,396.63 | 2025-07-18 | 94d | 6 | 63.90 | 4,311 | 427 | ||
| 15:09 | SPXW | Put | BID | 4,900.00 | 5,396.63 | 2025-04-23 | 8d | 149 | 6.80 | 330 | 449 | ||
| 15:09 | SPX | Put | ASK | 4,600.00 | 5,396.63 | 2025-07-18 | 94d | 8 | 63.90 | 4,311 | 421 | ||
| 15:09 | SPX | Call | BID | 5,875.00 | 5,396.63 | 2026-04-17 | 367d | 4 | 283.00 | 6 | 84 | ||
| 15:09 | SPXW | Put | BID | 4,480.00 | 5,396.63 | 2025-06-30 | 76d | 10 | 41.74 | 45,542 | 56 | ||
| 15:09 | SPXW | Put | BID | 4,480.00 | 5,396.63 | 2025-06-30 | 76d | 10 | 41.74 | 45,542 | 66 | ||
| 15:09 | SPX | Put | ASK | 4,600.00 | 5,396.63 | 2025-07-18 | 94d | 8 | 63.90 | 4,311 | 405 | ||
| 15:09 | SPX | Put | BID | 4,600.00 | 5,396.63 | 2025-07-18 | 94d | 8 | 63.90 | 4,311 | 413 | ||
| 15:09 | QQQ | Put | BID | 529.00 | 457.99 | 2025-05-16 | 31d | 7 | 70.97 | 25 | 14 | ||
| 15:09 | QQQ | Put | ASK | 531.00 | 457.99 | 2025-05-16 | 31d | 4 | 72.97 | 0 | 8 | ||
| 15:09 | SPX | Call | ASK | 5,450.00 | 5,396.63 | 2025-04-17 | 2d | 30 | 17.92 | 9,788 | 21,740 | ||
| 15:09 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 17 | 211.00 | 2,382 | 3,812 | ||
| 15:09 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 18 | 211.00 | 2,382 | 3,830 | ||
| 15:09 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 23 | 211.00 | 2,382 | 3,853 | ||
| 15:09 | SPX | Put | ASK | 5,300.00 | 5,396.63 | 2025-04-17 | 2d | 60 | 10.14 | 17,562 | 5,055 | ||
| 15:09 | SPX | Put | ASK | 5,300.00 | 5,396.63 | 2025-04-17 | 2d | 60 | 10.14 | 17,562 | 5,115 | ||
| 15:09 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 17 | 216.00 | 3,532 | 3,806 | ||
| 15:09 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 18 | 216.00 | 3,532 | 3,824 | ||
| 15:09 | SPX | Call | ASK | 5,450.00 | 5,396.63 | 2025-04-17 | 2d | 30 | 17.92 | 9,788 | 21,770 | ||
| 15:09 | SPX | Call | ASK | 5,450.00 | 5,396.63 | 2025-04-17 | 2d | 40 | 17.92 | 9,788 | 21,810 | ||
| 15:09 | SPX | Put | ASK | 5,300.00 | 5,396.63 | 2025-04-17 | 2d | 80 | 10.14 | 17,562 | 5,195 | ||
| 15:09 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 23 | 216.00 | 3,532 | 3,847 | ||
| 15:09 | SPXW | Put | ASK | 5,400.00 | 5,396.63 | 2025-04-17 | 2d | 10 | 45.20 | 3,029 | 5,129 | ||
| 15:09 | SPX | Put | BID | 4,600.00 | 5,396.63 | 2025-07-18 | 94d | 10 | 63.70 | 4,311 | 397 | ||
| 15:09 | SPXW | Put | ASK | 5,375.00 | 5,396.63 | 2025-04-17 | 2d | 10 | 35.22 | 829 | 508 | ||
| 15:09 | SPXW | Put | ASK | 5,350.00 | 5,396.63 | 2025-04-17 | 2d | 15 | 27.17 | 4,869 | 1,771 | ||
| 15:09 | SPXW | Call | ASK | 5,400.00 | 5,396.63 | 2025-04-17 | 2d | 15 | 48.25 | 2,128 | 3,418 | ||
| 15:09 | QQQ | Put | ASK | 531.00 | 457.99 | 2025-05-16 | 31d | 4 | 72.97 | 0 | 4 | ||
| 15:09 | QQQ | Put | BID | 529.00 | 457.99 | 2025-05-16 | 31d | 7 | 70.97 | 25 | 7 | ||
| 15:09 | SPX | Call | BID | 5,850.00 | 5,396.63 | 2025-09-19 | 157d | 2 | 125.70 | 4,677 | 86 | ||
| 15:09 | SPX | Put | BID | 4,450.00 | 5,396.63 | 2025-05-16 | 31d | 25 | 16.70 | 4,536 | 8,837 | ||
| 15:09 | SPX | Call | BID | 5,830.00 | 5,396.63 | 2025-09-19 | 157d | 2 | 133.40 | 91 | 5 | ||
| 15:09 | SPX | Call | ASK | 5,825.00 | 5,396.63 | 2025-09-19 | 157d | 2 | 135.30 | 1,689 | 17 | ||
| 15:09 | SPX | Call | ASK | 5,840.00 | 5,396.63 | 2025-09-19 | 157d | 2 | 129.50 | 70 | 5 | ||
| 15:09 | SPX | Call | BID | 5,960.00 | 5,396.63 | 2025-09-19 | 157d | 3 | 87.10 | 51 | 11 | ||
| 15:09 | SPX | Call | BID | 5,960.00 | 5,396.63 | 2025-09-19 | 157d | 3 | 87.20 | 51 | 8 | ||
| 15:09 | SPX | Call | BID | 5,825.00 | 5,396.63 | 2025-09-19 | 157d | 3 | 135.80 | 1,689 | 15 | ||
| 15:09 | SPX | Call | BID | 5,830.00 | 5,396.63 | 2025-09-19 | 157d | 3 | 133.80 | 91 | 3 | ||
| 15:09 | SPX | Call | ASK | 5,820.00 | 5,396.63 | 2025-09-19 | 157d | 3 | 137.90 | 36 | 11 | ||
| 15:09 | SPX | Call | BID | 5,860.00 | 5,396.63 | 2025-09-19 | 157d | 3 | 122.00 | 29 | 3 | ||
| 15:09 | SPX | Call | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 25 | 215.00 | 3,532 | 3,764 | ||
| 15:09 | SPX | Call | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 25 | 215.00 | 3,532 | 3,789 | ||
| 15:09 | SPX | Put | ASK | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 25 | 213.00 | 2,382 | 3,770 | ||
| 15:09 | SPX | Put | ASK | 5,430.00 | 5,396.63 | 2025-06-20 | 66d | 25 | 213.00 | 2,382 | 3,795 | ||
| 15:09 | SPX | Call | ASK | 5,525.00 | 5,396.63 | 2025-04-17 | 2d | 200 | 3.50 | 2,148 | 1,298 | ||
| 15:09 | SPX | Call | ASK | 5,525.00 | 5,396.63 | 2025-04-17 | 2d | 200 | 3.50 | 2,148 | 1,498 | ||
| 15:09 | SPX | Put | ASK | 5,250.00 | 5,396.63 | 2025-04-17 | 2d | 100 | 5.60 | 13,355 | 2,700 | ||
| 15:09 | SPX | Put | ASK | 5,250.00 | 5,396.63 | 2025-04-17 | 2d | 100 | 5.60 | 13,355 | 2,800 | ||
| 15:09 | SPX | Call | BID | 5,850.00 | 5,396.63 | 2025-09-19 | 157d | 4 | 125.80 | 4,677 | 84 | ||
| 15:08 | SPX | Call | BID | 5,820.00 | 5,396.63 | 2025-09-19 | 157d | 4 | 138.00 | 36 | 8 | ||
| 15:08 | SPXW | Put | BID | 5,450.00 | 5,396.63 | 2025-04-30 | 15d | 4 | 126.50 | 3,720 | 1,613 | ||
| 15:08 | SPX | Call | BID | 5,960.00 | 5,396.63 | 2025-09-19 | 157d | 5 | 87.30 | 51 | 5 | ||
| 15:08 | SPX | Call | BID | 5,840.00 | 5,396.63 | 2025-09-19 | 157d | 3 | 129.90 | 70 | 3 | ||
| 15:08 | SPXW | Call | ASK | 5,455.00 | 5,396.63 | 2025-05-09 | 24d | 40 | 115.93 | 0 | 82 | ||
| 15:08 | SPXW | Call | BID | 5,455.00 | 5,396.63 | 2025-06-20 | 66d | 40 | 201.98 | 51 | 98 | ||
| 15:08 | SPX | Call | BID | 5,825.00 | 5,396.63 | 2025-09-19 | 157d | 4 | 135.90 | 1,689 | 12 | ||
| 15:08 | SPXW | Call | BID | 5,435.00 | 5,396.63 | 2025-04-16 | 1d | 18 | 17.30 | 323 | 638 | ||
| 15:08 | SPXW | Call | BID | 5,340.00 | 5,396.63 | 2025-04-17 | 2d | 5 | 87.22 | 425 | 22 | ||
| 15:08 | SPXW | Call | BID | 5,455.00 | 5,396.63 | 2025-06-20 | 66d | 40 | 201.74 | 51 | 58 | ||
| 15:08 | SPXW | Call | ASK | 5,455.00 | 5,396.63 | 2025-05-09 | 24d | 40 | 115.99 | 0 | 42 | ||
| 15:08 | SPX | Call | BID | 5,820.00 | 5,396.63 | 2025-09-19 | 157d | 4 | 138.00 | 36 | 4 | ||
| 15:08 | SPXW | Call | MID | 5,415.00 | 5,396.63 | 2025-04-16 | 1d | 15 | 25.40 | 188 | 132 | ||
| 15:08 | SPXW | Put | MID | 5,375.00 | 5,396.63 | 2025-04-16 | 1d | 15 | 22.45 | 473 | 205 | ||
| 15:08 | SPXW | Put | ASK | 5,370.00 | 5,396.63 | 2025-04-16 | 1d | 15 | 20.80 | 171 | 428 | ||
| 15:08 | SPXW | Call | MID | 5,420.00 | 5,396.63 | 2025-04-16 | 1d | 15 | 23.20 | 1,181 | 226 | ||
| 15:08 | SPX | Put | ASK | 4,700.00 | 5,396.63 | 2025-07-18 | 94d | 4 | 75.20 | 7,625 | 861 | ||
| 15:08 | SPX | Put | ASK | 4,700.00 | 5,396.63 | 2025-07-18 | 94d | 4 | 75.20 | 7,625 | 865 | ||
| 15:08 | SPX | Put | ASK | 4,700.00 | 5,396.63 | 2025-07-18 | 94d | 4 | 75.20 | 7,625 | 869 | ||
| 15:08 | SPX | Call | BID | 5,850.00 | 5,396.63 | 2025-09-19 | 157d | 5 | 126.10 | 4,677 | 80 | ||
| 15:08 | SPXW | Put | BID | 5,390.00 | 5,396.63 | 2025-04-16 | 1d | 10 | 28.00 | 146 | 648 | ||
| 15:08 | SPX | Put | BID | 4,700.00 | 5,396.63 | 2025-07-18 | 94d | 5 | 75.10 | 7,625 | 857 | ||
| 15:08 | SPX | Put | ASK | 4,700.00 | 5,396.63 | 2025-07-18 | 94d | 7 | 75.00 | 7,625 | 852 | ||
| 15:08 | SPX | Call | ASK | 5,425.00 | 5,396.63 | 2026-04-17 | 367d | 11 | 527.50 | 175 | 18 | ||
| 15:08 | SPX | Put | BID | 5,425.00 | 5,396.63 | 2025-06-20 | 66d | 45 | 210.28 | 5,199 | 1,744 | ||
| 15:08 | SPXW | Call | BID | 5,470.00 | 5,396.63 | 2025-04-17 | 2d | 100 | 17.63 | 334 | 475 | ||
| 15:08 | SPX | Call | BID | 5,425.00 | 5,396.63 | 2025-06-20 | 66d | 23 | 218.48 | 5,481 | 1,601 | ||
| 15:08 | SPXW | Put | ASK | 5,100.00 | 5,396.63 | 2025-04-21 | 6d | 100 | 7.32 | 760 | 381 | ||
| 15:08 | SPX | Call | BID | 5,425.00 | 5,396.63 | 2025-06-20 | 66d | 22 | 218.48 | 5,481 | 1,623 | ||
| 15:08 | SPXW | Put | ASK | 5,100.00 | 5,396.63 | 2025-04-21 | 6d | 100 | 7.32 | 760 | 481 | ||
| 15:08 | QQQ | Call | ASK | 463.00 | 457.99 | 2025-04-30 | 15d | 30 | 8.80 | 523 | 293 | ||
| 15:08 | SPXW | Call | BID | 5,200.00 | 5,396.63 | 2025-04-17 | 2d | 3 | 207.47 | 951 | 38 | ||
| 15:08 | SPXW | Call | ASK | 5,210.00 | 5,396.63 | 2025-04-17 | 2d | 3 | 198.42 | 152 | 3 | ||
| 15:08 | SPY | Call | BID | 531.00 | 537.72 | 2025-04-15 | 0d | 49 | 7.15 | 884 | 124 | ||
| 15:08 | SPXW | Call | BID | 5,670.00 | 5,396.63 | 2025-06-20 | 66d | 4 | 93.30 | 63 | 11 | ||
| 15:08 | SPX | Put | MID | 4,850.00 | 5,396.63 | 2025-04-17 | 2d | 4,000 | 0.30 | 9,257 | 4,000 | ||
| 15:08 | SPX | Put | BID | 5,000.00 | 5,396.63 | 2025-04-17 | 2d | 4,000 | 0.60 | 111,531 | 4,000 | ||
| 15:08 | QQQ | Call | ASK | 459.00 | 457.99 | 2025-04-16 | 1d | 162 | 3.00 | 705 | 3,989 | ||
| 15:08 | SPXW | Call | MID | 5,410.00 | 5,396.63 | 2025-04-21 | 6d | 10 | 59.00 | 62 | 73 | ||
| 15:08 | SPY | Put | ASK | 500.00 | 537.72 | 2025-05-30 | 45d | 51 | 7.31 | 7,182 | 910 | ||
| 15:08 | SPX | Put | BID | 5,400.00 | 5,396.63 | 2025-06-20 | 66d | 50 | 201.00 | 36,721 | 14,836 | ||
| 15:08 | SPX | Put | BID | 5,400.00 | 5,396.63 | 2025-06-20 | 66d | 50 | 201.00 | 36,721 | 14,886 | ||
| 15:08 | SPX | Put | BID | 5,400.00 | 5,396.63 | 2025-06-20 | 66d | 100 | 201.00 | 36,721 | 14,986 | ||
| 15:08 | SPX | Put | BID | 5,400.00 | 5,396.63 | 2025-06-20 | 66d | 100 | 201.00 | 36,721 | 15,086 | ||
| 15:08 | SPX | Call | BID | 5,500.00 | 5,396.63 | 2025-06-20 | 66d | 50 | 174.50 | 26,254 | 4,512 |
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
