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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 08:42 | SPX | Put | MID | 5,850.00 | 5,745.63 | 2025-05-16 | 53d | 10 | 170.00 | 4,360 | 221 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.63 | 2025-05-16 | 53d | 18 | 170.03 | 4,360 | 239 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.63 | 2025-05-16 | 53d | 7 | 170.03 | 4,360 | 246 | ||
| 08:42 | SPX | Put | MID | 5,975.00 | 5,745.63 | 2025-04-17 | 24d | 10 | 229.45 | 2,057 | 214 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.63 | 2025-04-17 | 24d | 18 | 229.43 | 2,057 | 232 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.63 | 2025-04-17 | 24d | 7 | 229.43 | 2,057 | 239 | ||
| 08:42 | SPY | Put | BID | 567.00 | 572.09 | 2025-03-28 | 4d | 98 | 2.69 | 809 | 98 | ||
| 08:42 | QQQ | Put | ASK | 400.00 | 487.98 | 2026-01-16 | 298d | 40 | 9.57 | 8,512 | 40 | ||
| 08:42 | NVDA | Call | MID | 130.00 | 119.89 | 2025-05-16 | 53d | 68 | 4.00 | 39,793 | 142 | ||
| 08:42 | MSFT | Call | BID | 395.00 | 391.98 | 2025-06-20 | 88d | 30 | 18.87 | 2,435 | 60 | ||
| 08:42 | META | Call | ASK | 612.50 | 616.89 | 2025-03-28 | 4d | 20 | 13.09 | 556 | 20 | ||
| 08:42 | META | Call | ASK | 612.50 | 616.89 | 2025-03-28 | 4d | 20 | 13.09 | 556 | 40 | ||
| 08:42 | SPXW | Put | BID | 5,550.00 | 5,745.38 | 2025-03-31 | 7d | 37 | 9.46 | 9,125 | 537 | ||
| 08:42 | NDX | Put | ASK | 20,500.00 | 19,753.97 | 2025-05-16 | 53d | 1 | 773.00 | 55 | 2 | ||
| 08:42 | NDX | Call | MID | 19,000.00 | 19,753.97 | 2025-05-16 | 53d | 1 | 1,444.80 | 9 | 1 | ||
| 08:42 | NDX | Call | MID | 20,500.00 | 19,753.97 | 2025-05-16 | 53d | 1 | 461.05 | 15 | 2 | ||
| 08:42 | NDX | Put | MID | 19,000.00 | 19,753.97 | 2025-05-16 | 53d | 1 | 266.75 | 143 | 1 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.38 | 2025-04-17 | 24d | 15 | 229.49 | 2,057 | 254 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 229.49 | 2,057 | 264 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.38 | 2025-04-17 | 24d | 7 | 229.46 | 2,057 | 271 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.38 | 2025-04-17 | 24d | 4 | 229.46 | 2,057 | 275 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.38 | 2025-04-17 | 24d | 2 | 229.46 | 2,057 | 277 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.38 | 2025-05-16 | 53d | 15 | 170.09 | 4,360 | 261 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.38 | 2025-05-16 | 53d | 10 | 170.09 | 4,360 | 271 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.38 | 2025-05-16 | 53d | 7 | 170.11 | 4,360 | 278 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.38 | 2025-05-16 | 53d | 4 | 170.11 | 4,360 | 282 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.38 | 2025-05-16 | 53d | 2 | 170.11 | 4,360 | 284 | ||
| 08:42 | SPY | Put | ASK | 603.00 | 572.07 | 2025-04-17 | 24d | 60 | 30.81 | 1,177 | 340 | ||
| 08:42 | SPY | Put | BID | 605.00 | 572.07 | 2025-04-17 | 24d | 60 | 32.78 | 8,049 | 397 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 10 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 20 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 30 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 40 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 408 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 418 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 428 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 438 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 448 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 458 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 50 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 60 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 70 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 80 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 90 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 100 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 110 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 46.57 | 32,515 | 120 | ||
| 08:42 | SPX | Put | BID | 5,600.00 | 5,745.38 | 2025-04-17 | 24d | 80 | 46.57 | 32,515 | 200 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 468 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 478 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 488 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 498 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 508 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 10 | 73.87 | 27,953 | 518 | ||
| 08:42 | SPX | Call | ASK | 5,625.00 | 5,745.38 | 2025-08-15 | 144d | 1 | 357.35 | 750 | 2 | ||
| 08:42 | SPX | Call | BID | 5,475.00 | 5,745.38 | 2025-09-19 | 179d | 1 | 504.49 | 244 | 2 | ||
| 08:42 | SPX | Put | BID | 6,400.00 | 5,745.38 | 2025-04-17 | 24d | 1 | 639.62 | 63 | 2 | ||
| 08:42 | SPX | Put | ASK | 6,550.00 | 5,745.38 | 2025-04-17 | 24d | 1 | 789.11 | 5 | 2 | ||
| 08:42 | SPX | Put | BID | 5,700.00 | 5,745.38 | 2025-04-17 | 24d | 80 | 73.87 | 27,953 | 598 | ||
| 08:42 | SPXW | Call | MID | 5,745.00 | 5,745.38 | 2025-03-27 | 3d | 11 | 39.20 | 223 | 66 | ||
| 08:42 | QQQ | Call | Sweep | ASK | 474.00 | 487.98 | 2025-03-28 | 4d | 33 | 15.75 | 3,192 | 1,360 | |
| 08:42 | CVX | Call | BID | 230.00 | 165.84 | 2027-01-15 | 662d | 199 | 3.50 | 1,863 | 199 | ||
| 08:42 | SPXW | Put | BID | 5,735.00 | 5,745.69 | 2025-03-25 | 1d | 14 | 21.93 | 32 | 29 | ||
| 08:42 | TSLA | Call | BID | 390.00 | 262.45 | 2025-05-16 | 53d | 300 | 2.47 | 2,823 | 300 | ||
| 08:42 | SPY | Put | BID | 610.00 | 572.09 | 2025-05-30 | 67d | 7 | 37.93 | 23 | 14 | ||
| 08:42 | SPY | Put | ASK | 610.00 | 572.09 | 2025-05-16 | 53d | 7 | 37.58 | 116 | 7 | ||
| 08:42 | GSK | Put | BID | 39.00 | 38.75 | 2025-04-17 | 24d | 261 | 1.00 | 3,528 | 261 | ||
| 08:42 | TSLA | Call | ASK | 245.00 | 262.33 | 2025-03-28 | 4d | 19 | 20.16 | 9,236 | 1,397 | ||
| 08:42 | AVGO | Call | BID | 170.00 | 194.72 | 2025-04-17 | 24d | 15 | 26.50 | 1,647 | 15 | ||
| 08:42 | HOOD | Call | ASK | 46.00 | 47.51 | 2025-04-17 | 24d | 200 | 4.35 | 6,978 | 500 | ||
| 08:42 | NVDA | Call | BID | 110.00 | 119.89 | 2025-03-28 | 4d | 31 | 10.12 | 18,925 | 246 | ||
| 08:42 | IWM | Put | ASK | 198.00 | 207.96 | 2025-04-17 | 24d | 175 | 1.62 | 12,153 | 7,111 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.81 | 2025-04-17 | 24d | 10 | 229.37 | 2,057 | 166 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.81 | 2025-04-17 | 24d | 16 | 229.34 | 2,057 | 182 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.81 | 2025-04-17 | 24d | 10 | 229.34 | 2,057 | 192 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.81 | 2025-04-17 | 24d | 12 | 229.34 | 2,057 | 204 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.81 | 2025-05-16 | 53d | 10 | 169.92 | 4,360 | 173 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.81 | 2025-05-16 | 53d | 16 | 169.94 | 4,360 | 189 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.81 | 2025-05-16 | 53d | 10 | 169.94 | 4,360 | 199 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.81 | 2025-05-16 | 53d | 12 | 169.94 | 4,360 | 211 | ||
| 08:42 | MSFT | Call | BID | 390.00 | 391.94 | 2025-05-16 | 53d | 20 | 17.65 | 2,052 | 20 | ||
| 08:42 | COHR | Put | BID | 95.00 | 74.37 | 2026-01-16 | 298d | 9 | 28.30 | 2,188 | 9 | ||
| 08:42 | COHR | Put | BID | 95.00 | 74.37 | 2026-01-16 | 298d | 21 | 28.30 | 2,188 | 30 | ||
| 08:42 | QQQ | Call | Sweep | ASK | 474.00 | 488.02 | 2025-03-28 | 4d | 49 | 15.75 | 3,192 | 1,309 | |
| 08:42 | QQQ | Call | Sweep | ASK | 474.00 | 488.02 | 2025-03-28 | 4d | 18 | 15.75 | 3,192 | 1,327 | |
| 08:42 | AAPL | Call | BID | 220.00 | 219.93 | 2025-03-28 | 4d | 427 | 2.95 | 19,907 | 2,058 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.85 | 2025-05-16 | 53d | 25 | 169.83 | 4,360 | 119 | ||
| 08:42 | SPX | Put | ASK | 5,850.00 | 5,745.85 | 2025-05-16 | 53d | 4 | 169.85 | 4,360 | 123 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.85 | 2025-04-17 | 24d | 25 | 229.28 | 2,057 | 112 | ||
| 08:42 | SPX | Put | BID | 5,975.00 | 5,745.85 | 2025-04-17 | 24d | 4 | 229.25 | 2,057 | 116 | ||
| 08:42 | TSLA | Put | BID | 240.00 | 262.38 | 2025-06-20 | 88d | 15 | 20.95 | 8,372 | 424 | ||
| 08:42 | AAPL | Call | BID | 220.00 | 219.93 | 2025-03-28 | 4d | 426 | 2.95 | 19,907 | 2,484 | ||
| 08:42 | AAPL | Call | ASK | 220.00 | 219.93 | 2025-03-28 | 4d | 442 | 2.95 | 19,907 | 2,926 | ||
| 08:42 | IWM | Put | ASK | 198.00 | 207.96 | 2025-04-17 | 24d | 191 | 1.60 | 12,153 | 191 | ||
| 08:42 | IWM | Put | ASK | 198.00 | 207.96 | 2025-04-17 | 24d | 320 | 1.60 | 12,153 | 511 | ||
| 08:42 | IWM | Put | ASK | 198.00 | 207.96 | 2025-04-17 | 24d | 177 | 1.60 | 12,153 | 688 | ||
| 08:42 | IWM | Put | ASK | 198.00 | 207.96 | 2025-04-17 | 24d | 1,514 | 1.60 | 12,153 | 2,202 | ||
| 08:42 | IWM | Put | ASK | 198.00 | 207.96 | 2025-04-17 | 24d | 302 | 1.60 | 12,153 | 2,504 | ||
| 08:42 | IWM | Put | ASK | 198.00 | 207.96 | 2025-04-17 | 24d | 178 | 1.60 | 12,153 | 2,682 | ||
| 08:42 | IWM | Put | ASK | 198.00 | 207.96 | 2025-04-17 | 24d | 1,821 | 1.60 | 12,153 | 4,503 |
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
