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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 08:39 | RGTI | Call | ASK | 8.00 | 10.22 | 2025-04-25 | 30d | 430 | 2.50 | 850 | 430 | ||
| 08:39 | JPM | Put | ASK | 270.00 | 253.13 | 2025-05-16 | 51d | 19 | 20.45 | 333 | 19 | ||
| 08:39 | MSTR | Call | ASK | 350.00 | 339.32 | 2026-01-16 | 296d | 36 | 101.92 | 2,626 | 274 | ||
| 08:39 | DLTR | Call | ASK | 66.00 | 66.54 | 2025-03-28 | 2d | 146 | 2.00 | 518 | 146 | ||
| 08:39 | AMD | Call | BID | 100.00 | 115.33 | 2026-01-16 | 296d | 17 | 28.23 | 8,563 | 17 | ||
| 08:39 | BABA | Put | BID | 130.00 | 133.51 | 2025-04-11 | 16d | 100 | 2.95 | 377 | 100 | ||
| 08:39 | QQQ | Call | ASK | 544.78 | 492.90 | 2025-12-19 | 268d | 15 | 18.00 | 5,150 | 15 | ||
| 08:39 | SPXW | Call | BID | 5,780.00 | 5,779.94 | 2025-03-26 | 0d | 27 | 12.80 | 2,371 | 1,222 | ||
| 08:39 | SOXL | Call | BID | 22.00 | 20.45 | 2025-04-25 | 30d | 250 | 1.42 | 1,422 | 1,932 | ||
| 08:39 | SOXL | Call | BID | 22.00 | 20.45 | 2025-04-25 | 30d | 250 | 1.42 | 1,422 | 2,182 | ||
| 08:39 | SPY | Put | Sweep | BID | 542.00 | 575.84 | 2025-04-30 | 35d | 181 | 2.39 | 982 | 181 | |
| 08:39 | TSM | Put | BID | 190.00 | 179.38 | 2026-03-20 | 359d | 70 | 28.52 | 1,419 | 70 | ||
| 08:39 | TSM | Put | BID | 190.00 | 179.38 | 2026-03-20 | 359d | 30 | 28.46 | 1,419 | 100 | ||
| 08:39 | MSTR | Call | BID | 400.00 | 339.48 | 2025-06-20 | 86d | 9 | 33.42 | 6,492 | 9 | ||
| 08:39 | AMD | Put | BID | 116.00 | 115.32 | 2025-03-28 | 2d | 199 | 1.99 | 1,136 | 199 | ||
| 08:39 | TLT | Call | ASK | 92.00 | 89.21 | 2025-06-20 | 86d | 500 | 1.35 | 32,967 | 3,653 | ||
| 08:39 | EOSE | Put | BID | 5.50 | 4.20 | 2027-01-15 | 660d | 118 | 2.75 | 27,354 | 118 | ||
| 08:39 | SPX | Put | ASK | 5,825.00 | 5,779.68 | 2025-06-20 | 86d | 9 | 168.00 | 4,851 | 99 | ||
| 08:39 | SPX | Call | BID | 5,825.00 | 5,779.68 | 2025-06-20 | 86d | 9 | 165.00 | 4,865 | 94 | ||
| 08:39 | SPX | Put | ASK | 5,200.00 | 5,779.68 | 2025-08-15 | 142d | 50 | 69.10 | 3,070 | 50 | ||
| 08:39 | SPX | Put | ASK | 5,500.00 | 5,779.68 | 2025-08-15 | 142d | 65 | 117.00 | 16,199 | 65 | ||
| 08:39 | SPX | Call | BID | 5,825.00 | 5,779.68 | 2025-06-20 | 86d | 9 | 165.00 | 4,865 | 103 | ||
| 08:39 | SPX | Put | ASK | 5,500.00 | 5,779.68 | 2025-08-15 | 142d | 65 | 117.00 | 16,199 | 130 | ||
| 08:39 | SPX | Put | ASK | 5,200.00 | 5,779.68 | 2025-08-15 | 142d | 50 | 69.10 | 3,070 | 100 | ||
| 08:39 | SPX | Put | ASK | 5,825.00 | 5,779.68 | 2025-06-20 | 86d | 9 | 168.00 | 4,851 | 108 | ||
| 08:39 | TSLA | Call | MID | 270.00 | 282.36 | 2025-03-28 | 2d | 30 | 14.85 | 18,078 | 247 | ||
| 08:39 | NDX | Call | ASK | 21,900.00 | 20,287.83 | 2025-06-20 | 86d | 3 | 193.40 | 135 | 3 | ||
| 08:39 | NDX | Call | ASK | 21,900.00 | 20,287.83 | 2025-06-20 | 86d | 4 | 193.40 | 135 | 7 | ||
| 08:39 | NDX | Call | ASK | 21,900.00 | 20,287.83 | 2025-06-20 | 86d | 7 | 193.40 | 135 | 14 | ||
| 08:39 | NDX | Call | ASK | 21,900.00 | 20,287.83 | 2025-06-20 | 86d | 2 | 193.40 | 135 | 16 | ||
| 08:39 | NDX | Call | ASK | 21,900.00 | 20,287.83 | 2025-06-20 | 86d | 3 | 193.40 | 135 | 19 | ||
| 08:39 | TSLA | Call | ASK | 350.00 | 282.55 | 2025-04-11 | 16d | 419 | 1.68 | 4,003 | 419 | ||
| 08:39 | SPXW | Call | MID | 5,790.00 | 5,779.47 | 2025-03-26 | 0d | 45 | 7.90 | 1,320 | 225 | ||
| 08:39 | XRT | Put | ASK | 67.00 | 70.37 | 2025-05-16 | 51d | 260 | 1.22 | 5,016 | 500 | ||
| 08:39 | SPXW | Call | BID | 5,515.00 | 5,779.47 | 2025-03-31 | 5d | 1 | 270.37 | 46 | 1 | ||
| 08:39 | SPXW | Call | ASK | 5,510.00 | 5,779.47 | 2025-03-31 | 5d | 1 | 275.28 | 110 | 2 | ||
| 08:39 | SPXW | Put | ASK | 5,780.00 | 5,779.47 | 2025-03-28 | 2d | 15 | 28.00 | 413 | 15 | ||
| 08:39 | GME | Put | BID | 22.00 | 27.62 | 2026-01-16 | 296d | 100 | 3.67 | 1,007 | 100 | ||
| 08:39 | GME | Put | BID | 22.00 | 27.62 | 2026-01-16 | 296d | 100 | 3.67 | 1,007 | 200 | ||
| 08:39 | AAPL | Put | BID | 205.00 | 224.35 | 2025-05-16 | 51d | 204 | 2.77 | 10,596 | 204 | ||
| 08:39 | AAPL | Put | BID | 205.00 | 224.35 | 2025-05-16 | 51d | 250 | 2.77 | 10,596 | 454 | ||
| 08:39 | XRT | Put | BID | 67.00 | 70.39 | 2025-05-16 | 51d | 240 | 1.23 | 5,016 | 240 | ||
| 08:39 | SPY | Call | BID | 150.00 | 575.81 | 2025-06-20 | 86d | 10 | 427.44 | 226 | 10 | ||
| 08:39 | AMZN | Call | BID | 210.00 | 205.00 | 2025-05-16 | 51d | 30 | 8.35 | 12,905 | 30 | ||
| 08:39 | SPX | Put | BID | 5,900.00 | 5,779.56 | 2025-09-19 | 177d | 24 | 253.40 | 9,094 | 44 | ||
| 08:39 | SPX | Put | ASK | 5,600.00 | 5,779.56 | 2025-09-19 | 177d | 24 | 159.60 | 12,283 | 53 | ||
| 08:39 | SPX | Put | BID | 5,900.00 | 5,779.75 | 2025-09-19 | 177d | 20 | 253.46 | 9,094 | 20 | ||
| 08:39 | SPX | Put | ASK | 5,600.00 | 5,779.75 | 2025-09-19 | 177d | 20 | 159.56 | 12,283 | 29 | ||
| 08:39 | AMZN | Call | ASK | 200.00 | 205.01 | 2025-12-19 | 268d | 10 | 28.30 | 4,985 | 20 | ||
| 08:39 | POWL | Put | BID | 160.00 | 193.03 | 2025-05-16 | 51d | 29 | 8.81 | 71 | 29 | ||
| 08:39 | GME | Call | ASK | 28.00 | 27.52 | 2025-04-17 | 22d | 600 | 1.72 | 2,457 | 600 | ||
| 08:39 | DELL | Put | BID | 102.00 | 99.71 | 2025-03-28 | 2d | 500 | 2.80 | 42 | 1,000 | ||
| 08:39 | META | Call | ASK | 550.00 | 625.89 | 2025-04-04 | 9d | 4 | 76.84 | 102 | 4 | ||
| 08:39 | META | Call | ASK | 550.00 | 625.89 | 2025-04-04 | 9d | 5 | 76.84 | 102 | 9 | ||
| 08:39 | META | Call | BID | 550.00 | 625.89 | 2025-03-28 | 2d | 4 | 75.74 | 151 | 4 | ||
| 08:39 | META | Call | BID | 550.00 | 625.89 | 2025-03-28 | 2d | 5 | 75.74 | 151 | 9 | ||
| 08:39 | TSLA | Put | BID | 280.00 | 282.28 | 2025-03-28 | 2d | 50 | 5.65 | 7,462 | 1,708 | ||
| 08:39 | BIDU | Call | BID | 95.00 | 97.18 | 2026-01-16 | 296d | 25 | 17.60 | 1,892 | 50 | ||
| 08:39 | SPY | Put | BID | 586.00 | 575.84 | 2025-04-25 | 30d | 55 | 14.07 | 116 | 55 | ||
| 08:39 | SPY | Put | BID | 586.00 | 575.84 | 2025-04-25 | 30d | 55 | 13.98 | 116 | 110 | ||
| 08:39 | GOOGL | Call | BID | 170.00 | 169.27 | 2025-05-16 | 51d | 50 | 8.25 | 6,749 | 50 | ||
| 08:39 | SPY | Put | BID | 575.00 | 575.74 | 2025-03-28 | 2d | 341 | 2.60 | 6,607 | 1,706 | ||
| 08:39 | META | Call | ASK | 550.00 | 625.15 | 2025-04-17 | 22d | 96 | 79.50 | 3,119 | 96 | ||
| 08:39 | SPXW | Put | BID | 6,175.00 | 5,779.01 | 2025-03-26 | 0d | 3 | 393.90 | 53 | 3 | ||
| 08:39 | QQQ | Put | ASK | 522.00 | 492.93 | 2025-05-16 | 51d | 77 | 30.59 | 338 | 77 | ||
| 08:39 | SPXW | Call | ASK | 5,250.00 | 5,779.01 | 2025-03-31 | 5d | 1 | 534.04 | 701 | 1 | ||
| 08:39 | QQQ | Put | BID | 522.00 | 492.93 | 2025-05-16 | 51d | 22 | 30.59 | 338 | 99 | ||
| 08:39 | QQQ | Put | BID | 522.00 | 492.93 | 2025-05-16 | 51d | 18 | 30.59 | 338 | 117 | ||
| 08:39 | QQQ | Put | BID | 522.00 | 492.93 | 2025-05-16 | 51d | 30 | 30.59 | 338 | 147 | ||
| 08:39 | NVDA | Call | ASK | 120.00 | 118.24 | 2025-04-17 | 22d | 80 | 4.15 | 53,113 | 575 | ||
| 08:39 | NVDA | Put | ASK | 116.00 | 118.20 | 2025-04-04 | 9d | 128 | 2.30 | 11,381 | 1,325 | ||
| 08:39 | NVDA | Put | ASK | 116.00 | 118.20 | 2025-04-04 | 9d | 129 | 2.30 | 11,381 | 1,454 | ||
| 08:39 | MSTR | Put | BID | 320.00 | 339.07 | 2025-04-04 | 9d | 60 | 8.65 | 1,184 | 60 | ||
| 08:39 | IONQ | Put | ASK | 25.00 | 27.17 | 2025-06-20 | 86d | 63 | 4.10 | 374 | 63 | ||
| 08:39 | MSTR | Call | ASK | 200.00 | 338.95 | 2027-01-15 | 660d | 7 | 208.39 | 361 | 9 | ||
| 08:39 | FDX | Put | BID | 240.00 | 244.12 | 2025-05-16 | 51d | 98 | 6.20 | 1,248 | 177 | ||
| 08:39 | TSLA | Call | ASK | 330.00 | 282.07 | 2025-04-17 | 22d | 200 | 4.60 | 14,751 | 200 | ||
| 08:39 | SPY | Put | Sweep | ASK | 525.00 | 575.81 | 2025-05-16 | 51d | 182 | 2.37 | 48,690 | 182 | |
| 08:39 | SPY | Put | Sweep | ASK | 525.00 | 575.81 | 2025-05-16 | 51d | 214 | 2.37 | 48,690 | 396 | |
| 08:39 | BKNG | Call | ASK | 4,750.00 | 4,780.59 | 2025-06-20 | 86d | 1 | 325.02 | 1,024 | 1 | ||
| 08:39 | SPY | Call | BID | 550.00 | 575.80 | 2026-12-18 | 632d | 10 | 85.62 | 2,757 | 10 | ||
| 08:39 | QQQ | Call | ASK | 500.00 | 492.92 | 2025-04-25 | 30d | 40 | 8.18 | 3,338 | 275 | ||
| 08:39 | SPY | Call | ASK | 573.00 | 575.80 | 2025-04-17 | 22d | 40 | 11.45 | 3,395 | 40 | ||
| 08:39 | QQQ | Put | BID | 490.00 | 492.89 | 2025-03-28 | 2d | 166 | 2.22 | 7,644 | 166 | ||
| 08:39 | QQQ | Put | Sweep | BID | 490.00 | 492.89 | 2025-03-28 | 2d | 127 | 2.22 | 7,644 | 293 | |
| 08:39 | NVDA | Put | BID | 120.00 | 118.15 | 2025-08-15 | 142d | 99 | 13.32 | 21,607 | 99 | ||
| 08:39 | JPM | Call | ASK | 250.00 | 252.99 | 2025-06-20 | 86d | 100 | 14.15 | 2,981 | 100 | ||
| 08:39 | SPXW | Put | BID | 5,820.00 | 5,778.91 | 2025-03-31 | 5d | 5 | 58.00 | 316 | 10 | ||
| 08:39 | GEV | Put | BID | 320.00 | 328.67 | 2025-04-17 | 22d | 350 | 12.20 | 887 | 350 | ||
| 08:39 | GME | Call | ASK | 35.00 | 27.52 | 2025-05-16 | 51d | 200 | 1.25 | 415 | 200 | ||
| 08:39 | NVDA | Put | BID | 110.00 | 118.05 | 2025-04-17 | 22d | 204 | 1.82 | 85,827 | 204 | ||
| 08:39 | SPY | Put | ASK | 570.00 | 575.70 | 2025-04-04 | 9d | 133 | 3.97 | 8,450 | 2,544 | ||
| 08:39 | SPY | Put | ASK | 570.00 | 575.70 | 2025-04-04 | 9d | 132 | 3.97 | 8,450 | 2,676 | ||
| 08:39 | SPY | Put | ASK | 570.00 | 575.70 | 2025-04-04 | 9d | 66 | 3.97 | 8,450 | 2,742 | ||
| 08:39 | NDX | Call | ASK | 21,500.00 | 20,287.83 | 2025-06-20 | 86d | 4 | 304.60 | 623 | 4 | ||
| 08:39 | NDX | Call | ASK | 21,500.00 | 20,287.83 | 2025-06-20 | 86d | 4 | 304.60 | 623 | 8 | ||
| 08:39 | NDX | Call | ASK | 21,500.00 | 20,287.83 | 2025-06-20 | 86d | 3 | 304.60 | 623 | 11 | ||
| 08:39 | NDX | Call | ASK | 21,500.00 | 20,287.83 | 2025-06-20 | 86d | 2 | 304.60 | 623 | 13 | ||
| 08:39 | NDX | Call | ASK | 21,500.00 | 20,287.83 | 2025-06-20 | 86d | 5 | 304.60 | 623 | 18 | ||
| 08:39 | NDX | Call | ASK | 21,500.00 | 20,287.83 | 2025-06-20 | 86d | 2 | 304.60 | 623 | 20 |
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
