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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16:16 | GOOGL | Put | BID | 115.00 | 153.33 | 2025-05-23 | 37d | 5,767 | 0.63 | 23 | 12,317 | ||
| 16:12 | GOOGL | Call | BID | 115.00 | 153.33 | 2025-05-23 | 37d | 5,767 | 39.45 | 0 | 12,317 | ||
| 15:25 | SPXW | Put | BID | 4,970.00 | 5,275.70 | 2025-04-21 | 5d | 50 | 5.27 | 1,011 | 1,000 | ||
| 15:25 | SPXW | Put | BID | 4,970.00 | 5,275.70 | 2025-04-21 | 5d | 50 | 5.27 | 1,011 | 1,050 | ||
| 15:25 | SPX | Call | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 7 | 226.00 | 2,842 | 1,439 | ||
| 15:25 | SPX | Call | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 7 | 226.00 | 2,842 | 1,446 | ||
| 15:25 | SPX | Call | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 3 | 226.00 | 2,842 | 1,449 | ||
| 15:25 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 7 | 227.00 | 2,555 | 1,434 | ||
| 15:25 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 7 | 227.00 | 2,555 | 1,441 | ||
| 15:25 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 3 | 227.00 | 2,555 | 1,444 | ||
| 15:22 | SPX | Put | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 3 | 227.00 | 2,555 | 1,427 | ||
| 15:22 | SPX | Call | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 3 | 226.00 | 2,842 | 1,432 | ||
| 15:18 | SPXW | Put | ASK | 4,970.00 | 5,275.70 | 2025-04-21 | 5d | 75 | 5.27 | 1,011 | 950 | ||
| 15:18 | SPX | Call | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 10 | 226.00 | 2,842 | 1,429 | ||
| 15:18 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 10 | 227.00 | 2,555 | 1,424 | ||
| 15:16 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 36 | 227.00 | 2,555 | 1,306 | ||
| 15:16 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 36 | 227.00 | 2,555 | 1,342 | ||
| 15:16 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 36 | 227.00 | 2,555 | 1,378 | ||
| 15:16 | SPX | Call | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 36 | 230.00 | 2,842 | 1,311 | ||
| 15:16 | SPX | Call | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 36 | 230.00 | 2,842 | 1,347 | ||
| 15:16 | SPX | Call | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 36 | 230.00 | 2,842 | 1,383 | ||
| 15:16 | SPX | Call | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 36 | 230.00 | 2,842 | 1,419 | ||
| 15:16 | SPXW | Call | BID | 5,550.00 | 5,275.70 | 2025-04-25 | 9d | 100 | 9.10 | 1,246 | 1,033 | ||
| 15:16 | SPXW | Call | BID | 5,550.00 | 5,275.70 | 2025-04-25 | 9d | 100 | 9.10 | 1,246 | 1,133 | ||
| 15:16 | SPXW | Call | BID | 5,550.00 | 5,275.70 | 2025-04-25 | 9d | 100 | 9.10 | 1,246 | 1,233 | ||
| 15:16 | SPXW | Call | BID | 5,550.00 | 5,275.70 | 2025-04-25 | 9d | 100 | 9.10 | 1,246 | 1,333 | ||
| 15:16 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 36 | 227.00 | 2,555 | 1,414 | ||
| 15:16 | SPXW | Put | ASK | 5,100.00 | 5,275.70 | 2025-04-25 | 9d | 100 | 41.72 | 1,274 | 3,433 | ||
| 15:16 | SPXW | Put | ASK | 5,100.00 | 5,275.70 | 2025-04-25 | 9d | 100 | 41.72 | 1,274 | 3,533 | ||
| 15:16 | SPXW | Put | ASK | 5,100.00 | 5,275.70 | 2025-04-25 | 9d | 100 | 41.72 | 1,274 | 3,633 | ||
| 15:16 | SPXW | Put | ASK | 5,100.00 | 5,275.70 | 2025-04-25 | 9d | 100 | 41.72 | 1,274 | 3,733 | ||
| 15:15 | SPX | Call | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 15 | 230.00 | 2,842 | 1,259 | ||
| 15:15 | SPXW | Put | BID | 5,200.00 | 5,275.70 | 2025-04-21 | 5d | 50 | 35.64 | 1,230 | 1,103 | ||
| 15:15 | SPXW | Put | BID | 5,200.00 | 5,275.70 | 2025-04-21 | 5d | 50 | 35.64 | 1,230 | 1,153 | ||
| 15:15 | SPX | Put | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 15 | 224.00 | 2,555 | 1,254 | ||
| 15:15 | SPX | Put | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 16 | 224.00 | 2,555 | 1,270 | ||
| 15:15 | SPX | Call | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 16 | 230.00 | 2,842 | 1,275 | ||
| 15:15 | SPXW | Put | ASK | 5,250.00 | 5,275.70 | 2025-04-21 | 5d | 50 | 52.05 | 701 | 4,275 | ||
| 15:15 | SPXW | Put | ASK | 5,050.00 | 5,275.70 | 2025-04-21 | 5d | 125 | 10.02 | 588 | 581 | ||
| 15:15 | SPXW | Put | ASK | 5,050.00 | 5,275.70 | 2025-04-21 | 5d | 125 | 10.02 | 588 | 706 | ||
| 15:15 | SPXW | Put | ASK | 5,050.00 | 5,275.70 | 2025-04-21 | 5d | 125 | 10.02 | 588 | 831 | ||
| 15:15 | SPX | Call | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 8 | 228.00 | 2,842 | 1,228 | ||
| 15:15 | SPX | Call | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 8 | 228.00 | 2,842 | 1,236 | ||
| 15:15 | SPX | Call | BID | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 8 | 228.00 | 2,842 | 1,244 | ||
| 15:15 | SPXW | Put | ASK | 5,250.00 | 5,275.70 | 2025-04-21 | 5d | 50 | 52.05 | 701 | 4,325 | ||
| 15:15 | SPXW | Put | ASK | 5,250.00 | 5,275.70 | 2025-04-21 | 5d | 50 | 52.05 | 701 | 4,375 | ||
| 15:15 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 8 | 228.00 | 2,555 | 1,223 | ||
| 15:15 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 8 | 228.00 | 2,555 | 1,231 | ||
| 15:15 | SPX | Put | ASK | 5,310.00 | 5,275.70 | 2025-06-20 | 65d | 8 | 228.00 | 2,555 | 1,239 | ||
| 15:15 | SPX | Call | BID | 5,305.00 | 5,275.70 | 2025-06-20 | 65d | 50 | 228.90 | 1,276 | 1,636 | ||
| 15:15 | SPXW | Put | ASK | 4,500.00 | 5,275.70 | 2025-05-09 | 23d | 75 | 19.00 | 305 | 238 | ||
| 15:15 | SPXW | Put | ASK | 5,700.00 | 5,275.70 | 2025-05-09 | 23d | 75 | 420.86 | 624 | 85 | ||
| 15:15 | SPX | Put | ASK | 5,305.00 | 5,275.70 | 2025-06-20 | 65d | 50 | 227.90 | 1,248 | 1,633 | ||
| 15:15 | SPXW | Put | ASK | 4,500.00 | 5,275.70 | 2025-05-09 | 23d | 75 | 19.00 | 305 | 313 | ||
| 15:15 | SPXW | Put | ASK | 4,500.00 | 5,275.70 | 2025-05-09 | 23d | 150 | 19.00 | 305 | 463 | ||
| 15:15 | SPXW | Put | ASK | 4,500.00 | 5,275.70 | 2025-05-09 | 23d | 200 | 19.00 | 305 | 663 | ||
| 15:15 | SPXW | Put | ASK | 5,100.00 | 5,275.70 | 2025-05-09 | 23d | 75 | 90.00 | 1,977 | 354 | ||
| 15:15 | SPX | Call | BID | 5,305.00 | 5,275.70 | 2025-06-20 | 65d | 50 | 228.90 | 1,276 | 1,686 | ||
| 15:15 | SPX | Call | BID | 5,305.00 | 5,275.70 | 2025-06-20 | 65d | 101 | 228.90 | 1,276 | 1,787 | ||
| 15:15 | SPX | Call | BID | 5,305.00 | 5,275.70 | 2025-06-20 | 65d | 134 | 228.90 | 1,276 | 1,921 | ||
| 15:15 | SPXW | Put | ASK | 5,700.00 | 5,275.70 | 2025-05-09 | 23d | 75 | 420.86 | 624 | 160 | ||
| 15:15 | SPXW | Put | ASK | 5,700.00 | 5,275.70 | 2025-05-09 | 23d | 150 | 420.86 | 624 | 310 | ||
| 15:15 | SPXW | Put | ASK | 5,700.00 | 5,275.70 | 2025-05-09 | 23d | 200 | 420.86 | 624 | 510 | ||
| 15:15 | SPXW | Put | ASK | 5,100.00 | 5,275.70 | 2025-05-09 | 23d | 75 | 90.00 | 1,977 | 429 | ||
| 15:15 | SPXW | Put | ASK | 5,100.00 | 5,275.70 | 2025-05-09 | 23d | 150 | 90.00 | 1,977 | 579 | ||
| 15:15 | SPX | Put | ASK | 5,305.00 | 5,275.70 | 2025-06-20 | 65d | 50 | 227.90 | 1,248 | 1,683 | ||
| 15:15 | SPX | Put | ASK | 5,305.00 | 5,275.70 | 2025-06-20 | 65d | 101 | 227.90 | 1,248 | 1,784 | ||
| 15:15 | SPX | Put | ASK | 5,305.00 | 5,275.70 | 2025-06-20 | 65d | 134 | 227.90 | 1,248 | 1,918 | ||
| 15:15 | SPXW | Put | ASK | 5,100.00 | 5,275.70 | 2025-05-09 | 23d | 200 | 90.00 | 1,977 | 779 | ||
| 15:14 | SPXW | Call | ASK | 5,400.00 | 5,275.70 | 2025-06-30 | 75d | 8 | 195.17 | 1,065 | 200 | ||
| 15:14 | SPXW | Call | BID | 4,850.00 | 5,275.70 | 2025-06-30 | 75d | 4 | 570.27 | 1 | 67 | ||
| 15:14 | SPY | Put | BID | 525.00 | 525.76 | 2025-06-20 | 65d | 50 | 21.00 | 51,465 | 635 | ||
| 15:14 | SPXW | Call | ASK | 5,600.00 | 5,275.70 | 2025-05-30 | 44d | 10 | 57.66 | 854 | 160 | ||
| 15:14 | SPXW | Call | ASK | 5,200.00 | 5,275.70 | 2025-05-30 | 44d | 10 | 260.84 | 105 | 34 | ||
| 15:14 | SPXW | Call | BID | 5,400.00 | 5,275.70 | 2025-05-30 | 44d | 20 | 141.75 | 764 | 81 | ||
| 15:14 | SPY | Put | ASK | 516.00 | 525.76 | 2025-04-17 | 1d | 200 | 1.28 | 4,091 | 685 | ||
| 15:14 | SPXW | Call | ASK | 4,850.00 | 5,275.70 | 2025-06-30 | 75d | 9 | 569.49 | 1 | 63 | ||
| 15:14 | SPXW | Call | BID | 5,400.00 | 5,275.70 | 2025-06-30 | 75d | 18 | 194.75 | 1,065 | 192 | ||
| 15:14 | SPXW | Call | ASK | 5,775.00 | 5,275.70 | 2025-06-30 | 75d | 9 | 46.56 | 430 | 35 | ||
| 15:14 | QQQ | Put | BID | 390.00 | 444.31 | 2025-05-30 | 44d | 250 | 5.00 | 28,082 | 750 | ||
| 15:14 | QQQ | Put | Sweep | BID | 460.00 | 444.31 | 2025-04-16 | 0d | 18 | 14.68 | 1,803 | 729 | |
| 15:14 | SPY | Call | Sweep | ASK | 526.00 | 525.75 | 2025-04-21 | 5d | 71 | 7.12 | 219 | 456 | |
| 15:14 | SPXW | Put | ASK | 5,575.00 | 5,275.70 | 2025-04-17 | 1d | 1 | 290.70 | 934 | 22 | ||
| 15:14 | SPX | Put | MID | 5,000.00 | 5,275.70 | 2025-05-16 | 30d | 12 | 79.55 | 79,059 | 10,071 | ||
| 15:14 | SPX | Put | MID | 4,900.00 | 5,275.70 | 2025-05-16 | 30d | 12 | 61.55 | 16,310 | 1,235 | ||
| 15:14 | SPXW | Call | ASK | 5,100.00 | 5,275.70 | 2025-05-30 | 44d | 2 | 329.51 | 32 | 13 | ||
| 15:14 | SPXW | Call | BID | 5,300.00 | 5,275.70 | 2025-04-30 | 14d | 6 | 113.47 | 1,477 | 591 | ||
| 15:14 | SPXW | Put | MID | 5,280.00 | 5,275.70 | 2025-04-28 | 12d | 3 | 104.00 | 35 | 43 | ||
| 15:14 | SPY | Call | ASK | 525.00 | 525.75 | 2025-06-20 | 65d | 10 | 26.00 | 7,231 | 247 | ||
| 15:14 | SPXW | Call | BID | 5,385.00 | 5,275.70 | 2025-04-21 | 5d | 32 | 23.03 | 93 | 456 | ||
| 15:14 | SPXW | Put | BID | 5,040.00 | 5,275.70 | 2025-04-21 | 5d | 32 | 9.01 | 72 | 317 | ||
| 15:14 | SPXW | Call | ASK | 5,385.00 | 5,275.70 | 2025-04-17 | 1d | 32 | 8.74 | 181 | 410 | ||
| 15:14 | SPXW | Call | BID | 5,310.00 | 5,275.70 | 2025-04-17 | 1d | 12 | 31.60 | 142 | 269 | ||
| 15:14 | SPXW | Put | ASK | 5,560.00 | 5,275.70 | 2025-04-17 | 1d | 1 | 276.00 | 683 | 119 | ||
| 15:14 | SPXW | Put | ASK | 5,605.00 | 5,275.70 | 2025-04-17 | 1d | 1 | 320.70 | 122 | 24 | ||
| 15:14 | SPXW | Call | MID | 5,310.00 | 5,275.70 | 2025-04-17 | 1d | 11 | 31.70 | 142 | 257 | ||
| 15:14 | SPY | Call | BID | 530.00 | 525.75 | 2025-04-21 | 5d | 88 | 4.94 | 716 | 1,996 | ||
| 15:14 | SPX | Put | ASK | 5,230.00 | 5,275.70 | 2025-04-17 | 1d | 126 | 14.10 | 737 | 402 | ||
| 15:14 | QQQ | Put | ASK | 444.00 | 444.32 | 2025-05-02 | 16d | 125 | 12.18 | 238 | 125 | ||
| 15:14 | QQQ | Call | ASK | 445.00 | 444.32 | 2025-05-02 | 16d | 125 | 13.65 | 568 | 206 |
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
