Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25/03 15:15 | SPX | Call | BID | 6,100.00 | 5,776.65 | 2025-12-19 | 268d | 350 | 213.10 | 14,984 | 356 | ||
| 25/03 15:15 | SPX | Put | ASK | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 46 | 167.50 | 124 | 3,724 | ||
| 25/03 15:15 | SPX | Call | BID | 6,500.00 | 5,776.65 | 2025-12-19 | 268d | 375 | 65.60 | 17,251 | 805 | ||
| 25/03 15:15 | SPX | Call | BID | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 33 | 165.50 | 155 | 3,732 | ||
| 25/03 15:15 | SPX | Call | BID | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 13 | 165.50 | 155 | 3,745 | ||
| 25/03 15:15 | SPX | Call | BID | 6,500.00 | 5,776.65 | 2025-12-19 | 268d | 150 | 65.60 | 17,251 | 955 | ||
| 25/03 15:14 | SPX | Put | ASK | 6,100.00 | 5,776.65 | 2025-09-19 | 177d | 1 | 347.38 | 8,790 | 1 | ||
| 25/03 15:14 | SPX | Call | ASK | 5,100.00 | 5,776.65 | 2025-09-19 | 177d | 1 | 834.83 | 238 | 1 | ||
| 25/03 15:14 | NDX | Call | BID | 19,800.00 | 20,287.94 | 2025-04-17 | 22d | 1 | 765.70 | 157 | 13 | ||
| 25/03 15:14 | SPY | Put | ASK | 571.00 | 575.35 | 2025-03-27 | 1d | 388 | 1.03 | 1,247 | 388 | ||
| 25/03 15:14 | SPXW | Put | ASK | 5,400.00 | 5,776.65 | 2025-07-31 | 127d | 3 | 88.11 | 514 | 3 | ||
| 25/03 15:14 | SPXW | Put | BID | 5,575.00 | 5,776.65 | 2025-07-31 | 127d | 6 | 122.19 | 209 | 46 | ||
| 25/03 15:14 | SPXW | Put | ASK | 5,750.00 | 5,776.65 | 2025-07-31 | 127d | 3 | 169.32 | 45 | 3 | ||
| 25/03 15:14 | SPY | Put | BID | 580.00 | 575.35 | 2025-03-26 | 0d | 190 | 4.57 | 169 | 993 | ||
| 25/03 15:14 | SPXW | Call | BID | 5,730.00 | 5,776.65 | 2025-04-07 | 12d | 4 | 102.71 | 68 | 4 | ||
| 25/03 15:14 | SPY | Put | BID | 575.00 | 575.35 | 2025-06-30 | 96d | 32 | 15.60 | 1,268 | 98 | ||
| 25/03 15:14 | SPXW | Call | BID | 5,750.00 | 5,776.65 | 2025-03-26 | 0d | 20 | 36.30 | 848 | 422 | ||
| 25/03 15:14 | SPY | Call | ASK | 575.00 | 575.35 | 2025-03-26 | 0d | 125 | 2.01 | 4,427 | 16,182 | ||
| 25/03 15:14 | SPY | Call | ASK | 575.00 | 575.35 | 2025-03-26 | 0d | 175 | 2.01 | 4,427 | 16,357 | ||
| 25/03 15:14 | SPY | Put | ASK | 576.00 | 575.35 | 2025-03-26 | 0d | 149 | 1.86 | 331 | 3,282 | ||
| 25/03 15:14 | SPY | Call | ASK | 595.00 | 575.35 | 2025-05-16 | 51d | 55 | 5.38 | 8,994 | 753 | ||
| 25/03 15:14 | QQQ | Put | BID | 560.00 | 493.45 | 2025-09-19 | 177d | 5 | 66.37 | 1,451 | 5 | ||
| 25/03 15:14 | SPY | Put | BID | 576.00 | 575.35 | 2025-03-26 | 0d | 152 | 1.85 | 331 | 3,133 | ||
| 25/03 15:13 | SPXW | Put | ASK | 5,770.00 | 5,776.65 | 2025-04-16 | 21d | 7 | 76.83 | 1 | 20 | ||
| 25/03 15:13 | SPXW | Put | BID | 5,765.00 | 5,776.65 | 2025-04-09 | 14d | 7 | 63.53 | 0 | 59 | ||
| 25/03 15:13 | SPXW | Call | MID | 5,835.00 | 5,776.65 | 2025-03-26 | 0d | 293 | 0.95 | 874 | 293 | ||
| 25/03 15:13 | SPX | Put | ASK | 5,775.00 | 5,776.65 | 2025-06-20 | 86d | 22 | 147.39 | 3,325 | 201 | ||
| 25/03 15:13 | SPX | Call | ASK | 5,785.00 | 5,776.65 | 2025-06-20 | 86d | 22 | 193.81 | 353 | 99 | ||
| 25/03 15:13 | SPX | Put | ASK | 5,775.00 | 5,776.65 | 2025-06-20 | 86d | 4 | 147.39 | 3,325 | 205 | ||
| 25/03 15:13 | SPX | Call | ASK | 5,785.00 | 5,776.65 | 2025-06-20 | 86d | 4 | 193.81 | 353 | 103 | ||
| 25/03 15:13 | SPX | Put | ASK | 5,775.00 | 5,776.65 | 2025-06-20 | 86d | 26 | 147.35 | 3,325 | 131 | ||
| 25/03 15:13 | SPX | Put | ASK | 5,775.00 | 5,776.65 | 2025-06-20 | 86d | 48 | 147.35 | 3,325 | 179 | ||
| 25/03 15:13 | SPX | Call | ASK | 5,785.00 | 5,776.65 | 2025-06-20 | 86d | 26 | 193.75 | 353 | 29 | ||
| 25/03 15:13 | SPX | Call | ASK | 5,785.00 | 5,776.65 | 2025-06-20 | 86d | 48 | 193.75 | 353 | 77 | ||
| 25/03 15:13 | NDXP | Put | BID | 19,400.00 | 20,281.80 | 2025-04-03 | 8d | 8 | 45.93 | 4 | 8 | ||
| 25/03 15:13 | NDXP | Put | ASK | 19,500.00 | 20,281.80 | 2025-04-03 | 8d | 8 | 56.87 | 2 | 8 | ||
| 25/03 15:13 | SPX | Put | MID | 5,650.00 | 5,776.65 | 2025-06-20 | 86d | 15 | 109.95 | 48,529 | 162 | ||
| 25/03 15:13 | SPX | Call | ASK | 5,825.00 | 5,776.65 | 2025-06-20 | 86d | 5 | 168.82 | 2,604 | 4,334 | ||
| 25/03 15:13 | SPX | Call | ASK | 5,825.00 | 5,776.65 | 2025-06-20 | 86d | 5 | 168.83 | 2,604 | 4,339 | ||
| 25/03 15:13 | SPXW | Put | MID | 5,700.00 | 5,776.65 | 2025-04-04 | 9d | 38 | 35.20 | 2,303 | 515 | ||
| 25/03 15:13 | SPX | Put | ASK | 5,800.00 | 5,776.65 | 2025-12-19 | 268d | 43 | 264.90 | 15,080 | 1,190 | ||
| 25/03 15:13 | SPX | Put | ASK | 5,800.00 | 5,776.65 | 2025-12-19 | 268d | 7 | 264.40 | 15,080 | 1,147 | ||
| 25/03 15:13 | NDXP | Put | ASK | 22,050.00 | 20,283.68 | 2025-03-28 | 2d | 1 | 1,740.10 | 6 | 1 | ||
| 25/03 15:13 | NDXP | Put | ASK | 22,050.00 | 20,283.68 | 2025-03-28 | 2d | 1 | 1,740.10 | 6 | 2 | ||
| 25/03 15:13 | NDXP | Put | ASK | 22,050.00 | 20,283.68 | 2025-03-28 | 2d | 1 | 1,740.10 | 6 | 3 | ||
| 25/03 15:13 | NDXP | Put | ASK | 22,050.00 | 20,283.68 | 2025-03-28 | 2d | 1 | 1,740.10 | 6 | 4 | ||
| 25/03 15:13 | NDXP | Put | ASK | 22,050.00 | 20,283.68 | 2025-03-28 | 2d | 3 | 1,740.10 | 6 | 7 | ||
| 25/03 15:13 | SPY | Put | BID | 575.00 | 575.35 | 2025-04-30 | 35d | 60 | 9.38 | 5,844 | 727 | ||
| 25/03 15:13 | SPXW | Put | BID | 5,800.00 | 5,776.65 | 2025-03-26 | 0d | 10 | 28.53 | 779 | 1,303 | ||
| 25/03 15:13 | SPXW | Put | ASK | 5,825.00 | 5,776.65 | 2025-03-26 | 0d | 10 | 48.29 | 443 | 164 | ||
| 25/03 15:13 | SPY | Put | MID | 574.00 | 575.35 | 2025-03-26 | 0d | 363 | 1.08 | 1,620 | 17,740 | ||
| 25/03 15:13 | QQQ | Put | BID | 492.00 | 493.45 | 2025-04-17 | 22d | 31 | 8.50 | 553 | 106 | ||
| 25/03 15:13 | SPXW | Call | ASK | 5,925.00 | 5,776.65 | 2025-04-07 | 12d | 300 | 12.50 | 43 | 300 | ||
| 25/03 15:13 | SPXW | Call | ASK | 5,925.00 | 5,776.65 | 2025-04-07 | 12d | 100 | 12.50 | 43 | 400 | ||
| 25/03 15:13 | SPX | Call | ASK | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 99 | 166.00 | 155 | 3,666 | ||
| 25/03 15:13 | SPXW | Put | BID | 5,600.00 | 5,776.65 | 2025-04-07 | 12d | 300 | 18.53 | 616 | 350 | ||
| 25/03 15:13 | SPX | Put | BID | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 99 | 167.00 | 124 | 3,645 | ||
| 25/03 15:13 | SPX | Put | BID | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 33 | 167.00 | 124 | 3,678 | ||
| 25/03 15:13 | SPXW | Put | BID | 5,600.00 | 5,776.65 | 2025-04-07 | 12d | 100 | 18.53 | 616 | 450 | ||
| 25/03 15:13 | SPX | Call | ASK | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 33 | 166.00 | 155 | 3,699 | ||
| 25/03 15:12 | IWM | Put | BID | 198.00 | 207.73 | 2025-04-17 | 22d | 196 | 1.39 | 22,306 | 17,196 | ||
| 25/03 15:12 | IWM | Put | BID | 198.00 | 207.73 | 2025-04-17 | 22d | 457 | 1.39 | 22,306 | 17,653 | ||
| 25/03 15:12 | SPXW | Call | ASK | 5,770.00 | 5,776.65 | 2025-03-28 | 2d | 11 | 39.10 | 493 | 135 | ||
| 25/03 15:12 | SPXW | Call | ASK | 5,775.00 | 5,776.65 | 2025-08-29 | 156d | 1 | 289.93 | 48 | 6 | ||
| 25/03 15:12 | SPXW | Call | BID | 5,775.00 | 5,776.65 | 2025-12-31 | 280d | 1 | 412.98 | 28 | 6 | ||
| 25/03 15:12 | SPX | Call | ASK | 5,675.00 | 5,776.65 | 2025-08-15 | 142d | 2 | 340.38 | 340 | 2 | ||
| 25/03 15:12 | SPX | Call | BID | 5,600.00 | 5,776.65 | 2025-08-15 | 142d | 2 | 394.71 | 949 | 2 | ||
| 25/03 15:12 | SPX | Call | BID | 5,600.00 | 5,776.65 | 2025-08-15 | 142d | 2 | 394.71 | 949 | 4 | ||
| 25/03 15:12 | SPX | Put | BID | 5,600.00 | 5,776.65 | 2025-08-15 | 142d | 2 | 137.43 | 4,137 | 2 | ||
| 25/03 15:12 | SPX | Put | BID | 5,600.00 | 5,776.65 | 2025-08-15 | 142d | 2 | 137.43 | 4,137 | 4 | ||
| 25/03 15:12 | SPX | Call | ASK | 5,675.00 | 5,776.65 | 2025-08-15 | 142d | 2 | 340.38 | 340 | 4 | ||
| 25/03 15:12 | QQQ | Call | BID | 475.00 | 493.45 | 2025-04-17 | 22d | 41 | 24.06 | 10,451 | 155 | ||
| 25/03 15:12 | SPXW | Call | BID | 5,775.00 | 5,776.65 | 2025-12-31 | 280d | 1 | 412.98 | 28 | 5 | ||
| 25/03 15:12 | SPXW | Call | ASK | 5,775.00 | 5,776.65 | 2025-08-29 | 156d | 1 | 289.98 | 48 | 5 | ||
| 25/03 15:12 | SPXW | Call | BID | 5,735.00 | 5,776.65 | 2025-03-27 | 1d | 5 | 54.86 | 284 | 77 | ||
| 25/03 15:12 | SPXW | Call | ASK | 5,775.00 | 5,776.65 | 2025-03-27 | 1d | 10 | 27.09 | 600 | 200 | ||
| 25/03 15:12 | QQQ | Put | BID | 500.00 | 493.45 | 2025-03-25 | -1d | 75 | 6.20 | 23 | 150 | ||
| 25/03 15:12 | NDXP | Call | ASK | 20,700.00 | 20,285.13 | 2025-04-07 | 12d | 3 | 134.12 | 25 | 11 | ||
| 25/03 15:12 | SPXW | Call | BID | 5,900.00 | 5,776.65 | 2025-03-31 | 5d | 130 | 2.58 | 6,018 | 529 | ||
| 25/03 15:12 | SPXW | Call | ASK | 5,875.00 | 5,776.65 | 2025-03-31 | 5d | 130 | 6.43 | 2,161 | 130 | ||
| 25/03 15:12 | SPX | Put | BID | 5,800.00 | 5,776.65 | 2025-05-16 | 51d | 150 | 123.90 | 13,321 | 1,109 | ||
| 25/03 15:12 | SPX | Put | BID | 5,800.00 | 5,776.65 | 2025-05-16 | 51d | 100 | 123.90 | 13,321 | 1,209 | ||
| 25/03 15:12 | SPX | Call | ASK | 5,800.00 | 5,776.65 | 2025-06-20 | 86d | 150 | 184.30 | 27,917 | 2,596 | ||
| 25/03 15:12 | SPX | Call | ASK | 5,800.00 | 5,776.65 | 2025-06-20 | 86d | 100 | 184.30 | 27,917 | 2,696 | ||
| 25/03 15:12 | SPX | Put | BID | 5,800.00 | 5,776.65 | 2025-06-20 | 86d | 100 | 155.95 | 30,687 | 2,938 | ||
| 25/03 15:12 | SPX | Call | ASK | 5,800.00 | 5,776.65 | 2025-05-16 | 51d | 100 | 133.30 | 10,140 | 1,033 | ||
| 25/03 15:12 | QQQ | Call | ASK | 260.00 | 493.45 | 2025-04-17 | 22d | 4 | 234.67 | 3 | 14 | ||
| 25/03 15:11 | SPX | Call | ASK | 5,800.00 | 5,776.65 | 2025-05-16 | 51d | 150 | 133.30 | 10,140 | 933 | ||
| 25/03 15:11 | SPX | Put | BID | 5,800.00 | 5,776.65 | 2025-06-20 | 86d | 150 | 155.95 | 30,687 | 2,838 | ||
| 25/03 15:11 | QQQ | Call | ASK | 260.00 | 493.45 | 2025-04-17 | 22d | 2 | 234.66 | 3 | 10 | ||
| 25/03 15:11 | SPY | Put | ASK | 546.00 | 575.35 | 2025-05-16 | 51d | 100 | 4.55 | 13,683 | 400 | ||
| 25/03 15:11 | SPY | Put | ASK | 546.00 | 575.35 | 2025-05-16 | 51d | 150 | 4.55 | 13,683 | 550 | ||
| 25/03 15:11 | SPY | Put | ASK | 546.00 | 575.35 | 2025-05-16 | 51d | 176 | 4.55 | 13,683 | 726 | ||
| 25/03 15:11 | SPXW | Call | BID | 5,750.00 | 5,776.65 | 2025-04-07 | 12d | 4 | 89.04 | 698 | 94 | ||
| 25/03 15:11 | SPX | Put | BID | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 20 | 167.00 | 124 | 3,366 | ||
| 25/03 15:11 | SPX | Put | BID | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 20 | 167.00 | 124 | 3,386 | ||
| 25/03 15:11 | SPX | Put | BID | 5,830.00 | 5,776.65 | 2025-06-20 | 86d | 40 | 167.00 | 124 | 3,426 | ||
| 25/03 15:11 | SPXW | Call | ASK | 5,790.00 | 5,776.65 | 2025-03-26 | 0d | 50 | 11.20 | 415 | 337 | ||
| 25/03 15:11 | SPXW | Call | ASK | 5,790.00 | 5,776.65 | 2025-03-26 | 0d | 50 | 11.20 | 415 | 387 | ||
| 25/03 15:11 | SPXW | Call | ASK | 5,790.00 | 5,776.65 | 2025-03-26 | 0d | 100 | 11.20 | 415 | 487 |
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
