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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 07:55 | SPXW | Put | BID | 5,310.00 | 5,611.85 | 2025-04-02 | 1d | 280 | 1.52 | 271 | 780 | ||
| 07:55 | SPXW | Put | ASK | 5,330.00 | 5,611.85 | 2025-04-02 | 1d | 280 | 1.82 | 1,330 | 780 | ||
| 07:54 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 10 | 29.79 | 8,561 | 128 | ||
| 07:54 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 10 | 29.79 | 8,561 | 138 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-05-16 | 45d | 8 | 139.50 | 14,958 | 75 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-05-16 | 45d | 4 | 139.50 | 14,958 | 79 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-05-16 | 45d | 3 | 139.50 | 14,958 | 82 | ||
| 07:53 | SPX | Put | BID | 5,800.00 | 5,611.85 | 2025-12-19 | 262d | 11 | 359.58 | 15,557 | 11 | ||
| 07:53 | SPX | Call | BID | 5,800.00 | 5,611.85 | 2025-12-19 | 262d | 11 | 285.92 | 14,384 | 11 | ||
| 07:53 | SPXW | Call | BID | 5,580.00 | 5,611.85 | 2025-04-01 | 0d | 8 | 32.00 | 402 | 18 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 32 | 96.54 | 34,794 | 97 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 5 | 96.51 | 34,794 | 102 | ||
| 07:53 | SPX | Call | BID | 5,650.00 | 5,611.85 | 2025-04-17 | 16d | 32 | 71.81 | 7,825 | 82 | ||
| 07:53 | SPX | Call | BID | 5,650.00 | 5,611.85 | 2025-04-17 | 16d | 5 | 71.79 | 7,825 | 87 | ||
| 07:53 | SPXW | Put | ASK | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 7 | 98.20 | 2,353 | 33 | ||
| 07:53 | SPXW | Put | ASK | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 3 | 98.00 | 2,353 | 36 | ||
| 07:52 | SPXW | Put | BID | 5,000.00 | 5,611.85 | 2025-04-11 | 10d | 97 | 4.70 | 3,257 | 97 | ||
| 07:52 | SPXW | Put | BID | 4,375.00 | 5,611.85 | 2025-04-30 | 29d | 72 | 4.50 | 58 | 72 | ||
| 07:52 | SPXW | Put | BID | 4,450.00 | 5,611.85 | 2025-04-30 | 29d | 66 | 5.00 | 454 | 66 | ||
| 07:50 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 9 | 30.10 | 8,561 | 118 | ||
| 07:50 | SPX | Put | BID | 5,125.00 | 5,611.85 | 2025-05-16 | 45d | 10 | 36.90 | 2,874 | 10 | ||
| 07:50 | SPX | Put | ASK | 5,525.00 | 5,611.85 | 2025-06-20 | 80d | 10 | 151.24 | 5,510 | 10 | ||
| 07:50 | SPX | Call | BID | 5,850.00 | 5,611.85 | 2025-05-16 | 45d | 10 | 40.24 | 5,791 | 10 | ||
| 07:49 | SPX | Call | ASK | 5,800.00 | 5,611.85 | 2025-06-20 | 80d | 50 | 99.30 | 34,515 | 50 | ||
| 07:48 | SPXW | Put | BID | 5,510.00 | 5,611.85 | 2025-04-07 | 6d | 10 | 41.90 | 67 | 10 | ||
| 07:48 | SPXW | Put | BID | 5,500.00 | 5,611.85 | 2025-04-07 | 6d | 11 | 39.00 | 1,055 | 11 | ||
| 07:48 | SPXW | Put | ASK | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 41 | 14.80 | 1,138 | 161 | ||
| 07:48 | SPXW | Put | ASK | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 39 | 14.80 | 1,138 | 200 | ||
| 07:46 | SPXW | Call | BID | 5,925.00 | 5,611.85 | 2025-04-30 | 29d | 62 | 9.40 | 1,342 | 298 | ||
| 07:46 | SPXW | Call | BID | 5,925.00 | 5,611.85 | 2025-04-30 | 29d | 62 | 9.40 | 1,342 | 236 | ||
| 07:46 | SPXW | Call | BID | 5,925.00 | 5,611.85 | 2025-04-30 | 29d | 174 | 9.40 | 1,342 | 174 | ||
| 07:45 | SPXW | Put | ASK | 5,410.00 | 5,611.85 | 2025-06-30 | 90d | 3 | 128.14 | 546 | 3 | ||
| 07:45 | SPXW | Put | ASK | 5,210.00 | 5,611.85 | 2025-06-30 | 90d | 3 | 85.42 | 41 | 3 | ||
| 07:45 | SPXW | Put | BID | 5,310.00 | 5,611.85 | 2025-06-30 | 90d | 6 | 104.78 | 40,114 | 6 | ||
| 07:45 | SPXW | Put | BID | 5,525.00 | 5,611.85 | 2025-04-07 | 6d | 10 | 45.50 | 481 | 10 | ||
| 07:45 | SPXW | Put | BID | 5,515.00 | 5,611.85 | 2025-04-07 | 6d | 10 | 42.40 | 63 | 10 | ||
| 07:45 | SPXW | Put | ASK | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 48 | 14.60 | 1,138 | 120 | ||
| 07:45 | SPXW | Put | BID | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 22 | 14.60 | 1,138 | 22 | ||
| 07:45 | SPXW | Put | ASK | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 50 | 14.60 | 1,138 | 72 | ||
| 07:44 | SPX | Put | ASK | 5,250.00 | 5,611.85 | 2025-06-20 | 80d | 7 | 85.30 | 19,820 | 7 | ||
| 07:44 | SPX | Put | ASK | 5,400.00 | 5,611.85 | 2025-06-20 | 80d | 5 | 118.20 | 35,427 | 5 | ||
| 07:44 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 18 | 18.60 | 7,157 | 26 | ||
| 07:44 | SPXW | Call | BID | 5,605.00 | 5,611.85 | 2025-04-01 | 0d | 19 | 16.40 | 999 | 29 | ||
| 07:43 | SPXW | Put | ASK | 5,605.00 | 5,611.85 | 2025-04-01 | 0d | 8 | 36.20 | 588 | 8 | ||
| 07:42 | SPXW | Put | ASK | 5,475.00 | 5,611.85 | 2025-04-01 | 0d | 100 | 2.54 | 954 | 100 | ||
| 07:42 | SPX | Call | BID | 5,800.00 | 5,611.85 | 2025-05-16 | 45d | 8 | 55.20 | 13,290 | 8 | ||
| 07:42 | SPX | Put | ASK | 5,375.00 | 5,611.85 | 2025-12-19 | 262d | 10 | 219.04 | 883 | 10 | ||
| 07:42 | SPX | Put | BID | 5,950.00 | 5,611.85 | 2025-12-19 | 262d | 10 | 431.06 | 5,912 | 10 | ||
| 07:42 | SPX | Put | ASK | 6,150.00 | 5,611.85 | 2025-12-19 | 262d | 5 | 540.86 | 7,475 | 5 | ||
| 07:42 | SPX | Put | BID | 4,825.00 | 5,611.85 | 2025-12-19 | 262d | 5 | 109.32 | 230 | 5 | ||
| 07:41 | SPXW | Call | BID | 5,200.00 | 5,611.85 | 2025-04-01 | 0d | 1 | 384.93 | 3 | 1 | ||
| 07:41 | SPXW | Call | ASK | 5,200.00 | 5,611.85 | 2025-04-02 | 1d | 1 | 386.18 | 100 | 1 | ||
| 07:41 | SPXW | Put | ASK | 5,800.00 | 5,611.85 | 2025-09-30 | 182d | 5 | 327.90 | 1,837 | 5 | ||
| 07:41 | SPXW | Call | ASK | 5,775.00 | 5,611.85 | 2025-04-14 | 13d | 16 | 17.20 | 970 | 16 | ||
| 07:41 | SPXW | Call | MID | 5,825.00 | 5,611.85 | 2025-04-17 | 16d | 23 | 13.10 | 435 | 23 | ||
| 07:41 | SPX | Call | BID | 5,850.00 | 5,611.85 | 2025-04-17 | 16d | 75 | 9.00 | 15,189 | 167 | ||
| 07:41 | SPX | Call | BID | 5,850.00 | 5,611.85 | 2025-04-17 | 16d | 71 | 9.00 | 15,189 | 238 | ||
| 07:41 | SPX | Call | BID | 5,850.00 | 5,611.85 | 2025-04-17 | 16d | 57 | 9.00 | 15,189 | 295 | ||
| 07:41 | SPX | Call | ASK | 5,850.00 | 5,611.85 | 2025-04-17 | 16d | 31 | 9.00 | 15,189 | 326 | ||
| 07:40 | SPXW | Call | ASK | 4,800.00 | 5,611.85 | 2025-04-02 | 1d | 1 | 785.41 | 0 | 2 | ||
| 07:40 | SPXW | Call | BID | 4,800.00 | 5,611.85 | 2025-04-01 | 0d | 1 | 785.01 | 2 | 2 | ||
| 07:39 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 5 | 59.28 | 4,888 | 74 | ||
| 07:39 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 5 | 69.92 | 3,240 | 103 | ||
| 07:39 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 6 | 59.25 | 4,888 | 69 | ||
| 07:39 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 6 | 69.95 | 3,240 | 98 | ||
| 07:39 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 8 | 69.65 | 3,240 | 92 | ||
| 07:39 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 8 | 59.55 | 4,888 | 63 | ||
| 07:38 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 5 | 59.40 | 4,888 | 55 | ||
| 07:38 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 5 | 69.90 | 3,240 | 84 | ||
| 07:38 | SPXW | Call | BID | 5,150.00 | 5,611.85 | 2025-04-02 | 1d | 1 | 436.22 | 6 | 1 | ||
| 07:38 | SPXW | Call | ASK | 5,150.00 | 5,611.85 | 2025-04-01 | 0d | 1 | 435.22 | 1 | 1 | ||
| 07:37 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 8 | 58.61 | 4,888 | 50 | ||
| 07:37 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 8 | 70.69 | 3,240 | 79 | ||
| 07:37 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 12 | 70.57 | 3,240 | 71 | ||
| 07:37 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 12 | 58.73 | 4,888 | 42 | ||
| 07:37 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 5 | 70.67 | 3,240 | 59 | ||
| 07:37 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 5 | 58.63 | 4,888 | 30 | ||
| 07:37 | SPXW | Call | ASK | 4,750.00 | 5,611.85 | 2025-04-01 | 0d | 4 | 836.04 | 4 | 4 | ||
| 07:37 | SPXW | Call | BID | 4,750.00 | 5,611.85 | 2025-04-02 | 1d | 4 | 836.44 | 0 | 4 | ||
| 07:36 | SPXW | Put | ASK | 5,725.00 | 5,611.85 | 2025-06-20 | 80d | 7 | 229.60 | 543 | 7 | ||
| 07:36 | SPXW | Put | ASK | 5,515.00 | 5,611.85 | 2025-04-17 | 16d | 10 | 70.40 | 92 | 20 | ||
| 07:35 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-06-20 | 80d | 30 | 177.00 | 32,886 | 83 | ||
| 07:35 | SPXW | Call | MID | 5,750.00 | 5,611.85 | 2025-04-07 | 6d | 181 | 11.00 | 780 | 181 | ||
| 07:35 | SPX | Put | BID | 5,550.00 | 5,611.85 | 2025-09-19 | 171d | 75 | 223.97 | 9,183 | 300 | ||
| 07:35 | SPX | Put | ASK | 4,900.00 | 5,611.85 | 2025-09-19 | 171d | 75 | 84.97 | 7,435 | 300 | ||
| 07:34 | SPXW | Put | ASK | 5,595.00 | 5,611.85 | 2025-04-01 | 0d | 11 | 30.00 | 406 | 51 | ||
| 07:34 | SPXW | Call | BID | 5,650.00 | 5,611.85 | 2025-04-04 | 3d | 12 | 36.16 | 2,362 | 45 | ||
| 07:34 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 12 | 69.64 | 3,240 | 54 | ||
| 07:34 | SPXW | Call | BID | 5,650.00 | 5,611.85 | 2025-04-04 | 3d | 8 | 36.24 | 2,362 | 33 | ||
| 07:34 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 5 | 69.56 | 3,240 | 34 | ||
| 07:34 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 8 | 69.56 | 3,240 | 42 | ||
| 07:33 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 9 | 69.81 | 3,240 | 13 | ||
| 07:33 | SPXW | Call | BID | 5,650.00 | 5,611.85 | 2025-04-04 | 3d | 9 | 36.09 | 2,362 | 9 | ||
| 07:33 | SPXW | Call | BID | 5,650.00 | 5,611.85 | 2025-04-04 | 3d | 16 | 36.08 | 2,362 | 25 | ||
| 07:33 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 16 | 69.82 | 3,240 | 29 | ||
| 07:33 | SPX | Put | ASK | 5,300.00 | 5,611.85 | 2025-06-20 | 80d | 5 | 94.60 | 27,664 | 16 | ||
| 07:32 | SPXW | Put | BID | 5,425.00 | 5,611.85 | 2025-04-21 | 20d | 7 | 48.60 | 910 | 7 | ||
| 07:31 | SPX | Call | BID | 6,600.00 | 5,611.85 | 2025-12-19 | 262d | 48 | 25.20 | 20,747 | 48 | ||
| 07:31 | SPXW | Call | ASK | 5,620.00 | 5,611.85 | 2025-04-01 | 0d | 30 | 10.70 | 963 | 30 | ||
| 07:29 | SPXW | Put | ASK | 5,500.00 | 5,611.85 | 2025-04-17 | 16d | 6 | 68.20 | 3,864 | 22 |
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
