Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15:12 | SPY | Call | BID | 522.00 | 524.69 | 2025-04-10 | 0d | 195 | 4.41 | 1,420 | 14,026 | ||
| 15:12 | SPY | Call | BID | 522.00 | 524.69 | 2025-04-10 | 0d | 153 | 4.48 | 1,420 | 14,179 | ||
| 15:12 | SPY | Call | BID | 522.00 | 524.69 | 2025-04-10 | 0d | 152 | 4.48 | 1,420 | 14,331 | ||
| 15:12 | SPXW | Put | BID | 5,100.00 | 5,268.05 | 2025-04-22 | 12d | 8 | 93.10 | 145 | 203 | ||
| 15:12 | QQQ | Put | BID | 375.00 | 446.26 | 2025-05-16 | 36d | 100 | 4.73 | 15,098 | 583 | ||
| 15:12 | SPXW | Call | BID | 5,150.00 | 5,268.05 | 2025-04-28 | 18d | 1 | 266.34 | 52 | 4 | ||
| 15:12 | SPY | Call | ASK | 521.00 | 524.68 | 2025-04-10 | 0d | 81 | 5.35 | 1,128 | 16,907 | ||
| 15:12 | SPY | Put | ASK | 510.00 | 524.68 | 2025-04-11 | 1d | 202 | 2.05 | 68,022 | 14,071 | ||
| 15:12 | SPXW | Put | ASK | 4,700.00 | 5,268.05 | 2025-04-22 | 12d | 8 | 38.30 | 606 | 571 | ||
| 15:12 | SPY | Call | BID | 521.00 | 524.68 | 2025-04-10 | 0d | 186 | 5.40 | 1,128 | 16,750 | ||
| 15:12 | SPY | Call | Sweep | BID | 521.00 | 524.68 | 2025-04-10 | 0d | 76 | 5.31 | 1,128 | 16,826 | |
| 15:12 | SPXW | Put | BID | 6,000.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 717.00 | 61 | 5 | ||
| 15:12 | SPXW | Put | BID | 6,040.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 757.00 | 90 | 10 | ||
| 15:12 | SPXW | Put | BID | 6,040.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 757.00 | 90 | 11 | ||
| 15:12 | SPXW | Call | BID | 5,400.00 | 5,268.05 | 2025-04-11 | 1d | 36 | 21.10 | 3,713 | 3,918 | ||
| 15:12 | SPXW | Put | ASK | 4,700.00 | 5,268.05 | 2025-04-22 | 12d | 8 | 38.40 | 606 | 563 | ||
| 15:12 | SPXW | Call | BID | 5,365.00 | 5,268.05 | 2025-04-17 | 7d | 3 | 91.17 | 275 | 27 | ||
| 15:12 | SPXW | Call | BID | 5,315.00 | 5,268.05 | 2025-04-17 | 7d | 3 | 117.35 | 44 | 70 | ||
| 15:12 | SPXW | Put | BID | 7,600.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 2,316.50 | 0 | 8 | ||
| 15:12 | SPXW | Put | BID | 6,090.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 807.10 | 90 | 6 | ||
| 15:12 | SPXW | Put | BID | 7,400.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 2,116.60 | 3 | 6 | ||
| 15:12 | SPXW | Put | BID | 5,930.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 647.20 | 268 | 21 | ||
| 15:12 | SPXW | Put | BID | 5,890.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 606.90 | 90 | 2 | ||
| 15:12 | SPXW | Put | BID | 5,980.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 697.10 | 267 | 7 | ||
| 15:12 | SPXW | Put | ASK | 4,800.00 | 5,268.05 | 2025-04-22 | 12d | 8 | 47.00 | 97 | 45 | ||
| 15:12 | TLT | Put | BID | 83.00 | 86.42 | 2025-05-16 | 36d | 250 | 1.17 | 23,685 | 1,577 | ||
| 15:12 | SPXW | Put | BID | 7,800.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 2,516.20 | 1 | 4 | ||
| 15:12 | SPXW | Call | BID | 5,275.00 | 5,268.05 | 2025-05-12 | 32d | 3 | 220.10 | 0 | 6 | ||
| 15:12 | SPX | Call | BID | 5,125.00 | 5,268.05 | 2025-04-17 | 7d | 5 | 237.70 | 1,348 | 16 | ||
| 15:12 | SPX | Call | ASK | 5,330.00 | 5,268.05 | 2025-04-17 | 7d | 10 | 104.85 | 116 | 49 | ||
| 15:12 | SPX | Put | MID | 5,725.00 | 5,268.05 | 2025-12-19 | 253d | 1 | 560.75 | 1,669 | 128 | ||
| 15:12 | SPX | Put | MID | 5,725.00 | 5,268.05 | 2026-01-16 | 281d | 1 | 567.25 | 992 | 8 | ||
| 15:12 | SPXW | Put | BID | 5,960.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 677.20 | 504 | 22 | ||
| 15:12 | SPXW | Call | BID | 5,400.00 | 5,268.05 | 2025-04-11 | 1d | 36 | 20.80 | 3,713 | 3,882 | ||
| 15:12 | SPXW | Put | ASK | 6,000.00 | 5,268.05 | 2025-04-21 | 11d | 1 | 711.96 | 7 | 6 | ||
| 15:12 | SPXW | Call | ASK | 4,000.00 | 5,268.05 | 2025-04-21 | 11d | 1 | 1,294.69 | 3 | 2 | ||
| 15:12 | SPXW | Put | MID | 4,800.00 | 5,268.05 | 2025-04-22 | 12d | 9 | 46.90 | 97 | 37 | ||
| 15:12 | SPXW | Put | BID | 5,980.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 697.10 | 267 | 6 | ||
| 15:12 | SPXW | Call | ASK | 5,150.00 | 5,268.05 | 2025-04-28 | 18d | 1 | 265.87 | 52 | 3 | ||
| 15:12 | SPXW | Call | ASK | 5,275.00 | 5,268.05 | 2025-04-11 | 1d | 5 | 73.84 | 472 | 605 | ||
| 15:12 | SPXW | Call | ASK | 5,275.00 | 5,268.05 | 2025-04-11 | 1d | 5 | 73.84 | 472 | 610 | ||
| 15:12 | SPXW | Call | BID | 5,270.00 | 5,268.05 | 2025-04-11 | 1d | 5 | 76.64 | 472 | 1,106 | ||
| 15:12 | SPXW | Call | BID | 5,270.00 | 5,268.05 | 2025-04-11 | 1d | 5 | 76.64 | 472 | 1,111 | ||
| 15:12 | SPXW | Put | ASK | 4,800.00 | 5,268.05 | 2025-04-22 | 12d | 13 | 46.80 | 97 | 28 | ||
| 15:12 | SPX | Call | BID | 5,125.00 | 5,268.05 | 2025-04-17 | 7d | 3 | 237.12 | 1,348 | 11 | ||
| 15:12 | SPX | Call | ASK | 5,330.00 | 5,268.05 | 2025-04-17 | 7d | 6 | 104.57 | 116 | 39 | ||
| 15:12 | SPXW | Put | BID | 4,350.00 | 5,268.05 | 2025-04-14 | 4d | 201 | 3.60 | 1,175 | 402 | ||
| 15:12 | SPY | Put | ASK | 500.00 | 524.68 | 2025-04-11 | 1d | 299 | 0.99 | 23,986 | 13,569 | ||
| 15:12 | QQQ | Put | ASK | 350.00 | 446.26 | 2025-05-16 | 36d | 238 | 2.89 | 22,916 | 904 | ||
| 15:12 | QQQ | Put | ASK | 350.00 | 446.26 | 2025-05-16 | 36d | 238 | 2.89 | 22,916 | 1,142 | ||
| 15:12 | SPXW | Put | BID | 5,970.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 686.60 | 228 | 17 | ||
| 15:12 | SPX | Call | BID | 5,125.00 | 5,268.05 | 2025-04-17 | 7d | 8 | 237.65 | 1,348 | 8 | ||
| 15:12 | SPX | Call | ASK | 5,330.00 | 5,268.05 | 2025-04-17 | 7d | 16 | 105.02 | 116 | 33 | ||
| 15:12 | SPX | Call | BID | 5,500.00 | 5,268.05 | 2025-04-17 | 7d | 8 | 34.54 | 17,913 | 4,077 | ||
| 15:12 | SPX | Call | BID | 5,320.00 | 5,268.05 | 2025-06-20 | 71d | 2 | 265.00 | 33 | 1,278 | ||
| 15:12 | SPX | Put | ASK | 5,320.00 | 5,268.05 | 2025-06-20 | 71d | 2 | 280.00 | 706 | 1,297 | ||
| 15:12 | SPX | Put | ASK | 5,320.00 | 5,268.05 | 2025-06-20 | 71d | 1 | 280.00 | 706 | 1,298 | ||
| 15:12 | SPX | Call | BID | 5,320.00 | 5,268.05 | 2025-06-20 | 71d | 1 | 265.00 | 33 | 1,279 | ||
| 15:12 | SPX | Call | ASK | 5,600.00 | 5,268.05 | 2025-04-17 | 7d | 20 | 13.77 | 19,122 | 2,076 | ||
| 15:12 | SPXW | Put | BID | 6,060.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 776.80 | 197 | 8 | ||
| 15:12 | SPX | Put | ASK | 5,315.00 | 5,268.05 | 2025-06-20 | 71d | 12 | 272.00 | 53 | 1,678 | ||
| 15:12 | SPX | Put | ASK | 3,500.00 | 5,268.05 | 2025-05-16 | 36d | 600 | 9.50 | 17,602 | 2,834 | ||
| 15:12 | SPX | Put | ASK | 3,500.00 | 5,268.05 | 2025-04-17 | 7d | 600 | 1.00 | 10,773 | 1,100 | ||
| 15:12 | SPX | Call | BID | 5,315.00 | 5,268.05 | 2025-06-20 | 71d | 12 | 270.00 | 673 | 1,697 | ||
| 15:12 | SPXW | Put | MID | 4,350.00 | 5,268.05 | 2025-04-14 | 4d | 201 | 3.50 | 1,175 | 201 | ||
| 15:12 | SPXW | Put | ASK | 4,260.00 | 5,268.05 | 2025-05-16 | 36d | 16 | 35.40 | 1 | 237 | ||
| 15:12 | SPXW | Call | ASK | 5,450.00 | 5,268.05 | 2025-04-14 | 4d | 25 | 33.50 | 837 | 382 | ||
| 15:12 | SPY | Call | BID | 515.00 | 524.68 | 2025-04-10 | 0d | 75 | 11.12 | 1,326 | 8,923 | ||
| 15:12 | SPY | Put | ASK | 499.00 | 524.68 | 2025-04-17 | 7d | 47 | 5.58 | 1,355 | 24,610 | ||
| 15:12 | SPY | Put | ASK | 499.00 | 524.68 | 2025-04-17 | 7d | 128 | 5.58 | 1,355 | 24,738 | ||
| 15:12 | SPY | Put | ASK | 499.00 | 524.68 | 2025-04-17 | 7d | 105 | 5.58 | 1,355 | 24,843 | ||
| 15:12 | SPY | Put | ASK | 499.00 | 524.68 | 2025-04-17 | 7d | 131 | 5.58 | 1,355 | 24,974 | ||
| 15:12 | SPXW | Put | ASK | 4,260.00 | 5,268.05 | 2025-05-16 | 36d | 42 | 35.40 | 1 | 221 | ||
| 15:11 | SPXW | Put | BID | 4,700.00 | 5,268.05 | 2025-04-22 | 12d | 9 | 37.90 | 606 | 555 | ||
| 15:11 | TLT | Put | Sweep | ASK | 83.00 | 86.42 | 2025-05-16 | 36d | 250 | 1.22 | 23,685 | 1,327 | |
| 15:11 | SPXW | Put | ASK | 4,260.00 | 5,268.05 | 2025-05-16 | 36d | 42 | 35.30 | 1 | 179 | ||
| 15:11 | SPXW | Put | BID | 4,800.00 | 5,268.05 | 2025-04-22 | 12d | 10 | 46.40 | 97 | 15 | ||
| 15:11 | SPXW | Put | BID | 6,060.00 | 5,268.05 | 2025-04-11 | 1d | 1 | 775.90 | 197 | 7 | ||
| 15:11 | QQQ | Put | ASK | 355.00 | 446.26 | 2025-05-16 | 36d | 250 | 3.16 | 51,577 | 1,471 | ||
| 15:11 | QQQ | Put | ASK | 355.00 | 446.26 | 2025-05-16 | 36d | 250 | 3.16 | 51,577 | 1,721 | ||
| 15:11 | SPXW | Put | BID | 4,650.00 | 5,268.05 | 2025-04-22 | 12d | 10 | 33.87 | 33 | 444 | ||
| 15:11 | SPXW | Put | BID | 5,250.00 | 5,268.05 | 2025-04-22 | 12d | 10 | 134.66 | 199 | 146 | ||
| 15:11 | SPXW | Put | ASK | 5,000.00 | 5,268.05 | 2025-04-22 | 12d | 10 | 71.99 | 340 | 334 | ||
| 15:11 | SPXW | Put | ASK | 4,995.00 | 5,268.05 | 2025-04-22 | 12d | 10 | 71.04 | 3 | 153 | ||
| 15:11 | SPY | Call | BID | 535.00 | 524.69 | 2025-07-18 | 99d | 10 | 28.33 | 2,631 | 565 | ||
| 15:11 | SPY | Call | ASK | 520.00 | 524.68 | 2025-04-17 | 7d | 40 | 17.77 | 11,794 | 3,285 | ||
| 15:11 | SPXW | Put | BID | 5,500.00 | 5,268.05 | 2025-04-11 | 1d | 5 | 220.93 | 4,248 | 494 | ||
| 15:11 | SPXW | Put | BID | 5,500.00 | 5,268.05 | 2025-04-11 | 1d | 19 | 220.99 | 4,248 | 513 | ||
| 15:11 | SPXW | Put | BID | 5,450.00 | 5,268.05 | 2025-04-11 | 1d | 5 | 176.66 | 1,681 | 1,167 | ||
| 15:11 | SPXW | Put | BID | 5,450.00 | 5,268.05 | 2025-04-11 | 1d | 19 | 176.71 | 1,681 | 1,186 | ||
| 15:11 | SPXW | Put | ASK | 5,475.00 | 5,268.05 | 2025-04-14 | 4d | 10 | 216.12 | 349 | 15 | ||
| 15:11 | SPXW | Put | ASK | 5,475.00 | 5,268.05 | 2025-04-14 | 4d | 2 | 216.07 | 349 | 17 | ||
| 15:11 | SPXW | Put | ASK | 5,475.00 | 5,268.05 | 2025-04-14 | 4d | 38 | 216.05 | 349 | 55 | ||
| 15:11 | SPX | Put | ASK | 5,225.00 | 5,268.05 | 2025-08-15 | 127d | 2 | 285.12 | 502 | 4 | ||
| 15:11 | SPX | Put | BID | 5,175.00 | 5,268.05 | 2025-08-15 | 127d | 2 | 268.64 | 945 | 8 | ||
| 15:11 | SPX | Put | ASK | 5,200.00 | 5,268.05 | 2026-01-16 | 281d | 2 | 348.10 | 3,011 | 164 | ||
| 15:11 | SPX | Put | BID | 5,250.00 | 5,268.05 | 2026-01-16 | 281d | 2 | 364.93 | 310 | 41 | ||
| 15:11 | SPXW | Put | ASK | 4,995.00 | 5,268.05 | 2025-04-22 | 12d | 11 | 71.03 | 3 | 143 | ||
| 15:11 | SPXW | Put | BID | 4,650.00 | 5,268.05 | 2025-04-22 | 12d | 11 | 33.88 | 33 | 434 | ||
| 15:11 | SPXW | Put | BID | 5,250.00 | 5,268.05 | 2025-04-22 | 12d | 11 | 134.78 | 199 | 136 |
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
