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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15/04 15:24 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 17.23 | 334 | 925 | ||
| 15/04 15:24 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 17.23 | 334 | 975 | ||
| 15/04 15:24 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 17.43 | 334 | 875 | ||
| 15/04 15:23 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 17.43 | 334 | 825 | ||
| 15/04 15:22 | SPXW | Put | BID | 5,520.00 | 5,396.63 | 2025-04-17 | 1d | 3 | 127.76 | 270 | 18 | ||
| 15/04 15:22 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 17.43 | 334 | 725 | ||
| 15/04 15:22 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 17.43 | 334 | 775 | ||
| 15/04 15:21 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 17.63 | 334 | 675 | ||
| 15/04 15:21 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 17.63 | 334 | 625 | ||
| 15/04 15:16 | SPX | Put | BID | 5,425.00 | 5,396.63 | 2025-06-20 | 65d | 3 | 211.19 | 5,199 | 1,789 | ||
| 15/04 15:16 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 16.90 | 334 | 575 | ||
| 15/04 15:16 | SPX | Put | BID | 5,425.00 | 5,396.63 | 2025-06-20 | 65d | 20 | 211.18 | 5,199 | 1,786 | ||
| 15/04 15:15 | SPX | Put | BID | 5,425.00 | 5,396.63 | 2025-06-20 | 65d | 20 | 211.18 | 5,199 | 1,766 | ||
| 15/04 15:15 | QQQ | Put | BID | 430.00 | 457.99 | 2025-06-20 | 65d | 250 | 11.42 | 45,808 | 1,021 | ||
| 15/04 15:15 | SPXW | Call | ASK | 5,470.00 | 5,396.63 | 2025-04-17 | 1d | 50 | 16.90 | 334 | 525 | ||
| 15/04 15:15 | SPX | Put | BID | 5,425.00 | 5,396.63 | 2025-06-20 | 65d | 2 | 211.19 | 5,199 | 1,746 | ||
| 15/04 15:14 | SPXW | Put | BID | 5,450.00 | 5,396.63 | 2025-04-17 | 1d | 5 | 75.36 | 1,150 | 4,267 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,150.00 | 5,396.63 | 2025-04-17 | 1d | 3 | 252.15 | 233 | 34 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,220.00 | 5,396.63 | 2025-04-17 | 1d | 3 | 184.92 | 122 | 5 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,150.00 | 5,396.63 | 2025-04-17 | 1d | 2 | 252.15 | 233 | 36 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,220.00 | 5,396.63 | 2025-04-17 | 1d | 2 | 184.92 | 122 | 7 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,150.00 | 5,396.63 | 2025-04-17 | 1d | 1 | 252.15 | 233 | 37 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,200.00 | 5,396.63 | 2025-04-17 | 1d | 3 | 203.38 | 951 | 41 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,170.00 | 5,396.63 | 2025-04-17 | 1d | 3 | 232.99 | 42 | 5 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,200.00 | 5,396.63 | 2025-04-17 | 1d | 2 | 203.38 | 951 | 43 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,170.00 | 5,396.63 | 2025-04-17 | 1d | 2 | 232.99 | 42 | 7 | ||
| 15/04 15:14 | NDX | Call | ASK | 19,025.00 | 18,825.39 | 2025-05-16 | 30d | 1 | 545.50 | 15 | 3 | ||
| 15/04 15:14 | NDX | Put | ASK | 17,000.00 | 18,825.39 | 2025-07-18 | 93d | 1 | 434.30 | 44 | 22 | ||
| 15/04 15:14 | QQQ | Put | ASK | 480.00 | 457.99 | 2025-04-15 | -1d | 25 | 21.95 | 25 | 113 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,415.00 | 5,396.63 | 2025-04-16 | 0d | 13 | 23.60 | 188 | 145 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,430.00 | 5,396.63 | 2025-04-16 | 0d | 25 | 17.58 | 341 | 676 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,430.00 | 5,396.63 | 2025-04-16 | 0d | 16 | 17.58 | 341 | 692 | ||
| 15/04 15:14 | SPXW | Put | BID | 5,350.00 | 5,396.63 | 2025-04-16 | 0d | 25 | 17.13 | 613 | 860 | ||
| 15/04 15:14 | SPXW | Put | BID | 5,350.00 | 5,396.63 | 2025-04-16 | 0d | 16 | 17.13 | 613 | 876 | ||
| 15/04 15:14 | SPXW | Put | ASK | 5,355.00 | 5,396.63 | 2025-04-16 | 0d | 25 | 18.48 | 532 | 751 | ||
| 15/04 15:14 | SPXW | Put | ASK | 5,355.00 | 5,396.63 | 2025-04-16 | 0d | 16 | 18.48 | 532 | 767 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,435.00 | 5,396.63 | 2025-04-16 | 0d | 25 | 15.83 | 323 | 723 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,435.00 | 5,396.63 | 2025-04-16 | 0d | 16 | 15.83 | 323 | 739 | ||
| 15/04 15:14 | QQQ | Put | ASK | 458.00 | 457.99 | 2025-04-21 | 5d | 75 | 6.41 | 148 | 175 | ||
| 15/04 15:14 | QQQ | Put | ASK | 458.00 | 457.99 | 2025-04-21 | 5d | 75 | 6.41 | 148 | 250 | ||
| 15/04 15:14 | SPXW | Put | MID | 4,900.00 | 5,396.63 | 2025-05-23 | 37d | 10 | 51.45 | 199 | 32 | ||
| 15/04 15:14 | SPXW | Call | MID | 5,750.00 | 5,396.63 | 2025-05-23 | 37d | 10 | 27.80 | 143 | 10 | ||
| 15/04 15:14 | SPXW | Put | MID | 4,875.00 | 5,396.63 | 2025-05-23 | 37d | 10 | 48.50 | 19 | 10 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,725.00 | 5,396.63 | 2025-05-23 | 37d | 10 | 33.30 | 48 | 37 | ||
| 15/04 15:14 | SPXW | Call | MID | 5,395.00 | 5,396.63 | 2025-04-17 | 1d | 8 | 48.70 | 192 | 95 | ||
| 15/04 15:14 | SPXW | Call | MID | 5,525.00 | 5,396.63 | 2025-05-15 | 29d | 4 | 90.10 | 67 | 4 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,400.00 | 5,396.63 | 2025-05-15 | 29d | 3 | 160.20 | 10 | 18 | ||
| 15/04 15:14 | SPY | Put | ASK | 535.00 | 537.72 | 2025-04-17 | 1d | 122 | 3.60 | 62,631 | 14,231 | ||
| 15/04 15:14 | NDXP | Call | BID | 19,020.00 | 18,825.32 | 2025-04-16 | 0d | 6 | 49.50 | 1 | 6 | ||
| 15/04 15:14 | DIA | Put | BID | 325.00 | 403.72 | 2026-12-18 | 611d | 31 | 9.62 | 263 | 31 | ||
| 15/04 15:14 | DIA | Put | ASK | 325.00 | 403.72 | 2027-01-15 | 639d | 31 | 9.87 | 54 | 31 | ||
| 15/04 15:14 | SPX | Call | ASK | 5,400.00 | 5,396.63 | 2025-08-15 | 121d | 50 | 317.93 | 2,876 | 70 | ||
| 15/04 15:14 | SPX | Call | ASK | 5,400.00 | 5,396.63 | 2025-08-15 | 121d | 30 | 317.93 | 2,876 | 100 | ||
| 15/04 15:14 | SPX | Put | BID | 5,400.00 | 5,396.63 | 2025-08-15 | 121d | 50 | 260.07 | 6,730 | 71 | ||
| 15/04 15:14 | SPX | Put | BID | 5,400.00 | 5,396.63 | 2025-08-15 | 121d | 30 | 260.07 | 6,730 | 101 | ||
| 15/04 15:14 | SPY | Put | BID | 537.00 | 537.72 | 2025-04-22 | 6d | 47 | 6.71 | 188 | 269 | ||
| 15/04 15:14 | SPY | Put | BID | 537.00 | 537.72 | 2025-04-22 | 6d | 133 | 6.71 | 188 | 402 | ||
| 15/04 15:14 | SPXW | Put | BID | 5,000.00 | 5,396.63 | 2025-04-25 | 9d | 24 | 15.50 | 8,794 | 2,044 | ||
| 15/04 15:14 | SPXW | Put | ASK | 5,000.00 | 5,396.63 | 2025-04-25 | 9d | 17 | 15.50 | 8,794 | 2,020 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,430.00 | 5,396.63 | 2025-04-16 | 0d | 25 | 17.48 | 341 | 651 | ||
| 15/04 15:14 | SPXW | Put | ASK | 5,355.00 | 5,396.63 | 2025-04-16 | 0d | 25 | 18.68 | 532 | 726 | ||
| 15/04 15:14 | SPXW | Put | BID | 5,350.00 | 5,396.63 | 2025-04-16 | 0d | 25 | 17.33 | 613 | 835 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,435.00 | 5,396.63 | 2025-04-16 | 0d | 25 | 15.73 | 323 | 698 | ||
| 15/04 15:14 | SPXW | Call | ASK | 5,425.00 | 5,396.63 | 2025-04-16 | 0d | 13 | 19.60 | 8,596 | 373 | ||
| 15/04 15:14 | SPXW | Put | ASK | 5,000.00 | 5,396.63 | 2025-04-25 | 9d | 33 | 15.50 | 8,794 | 1,966 | ||
| 15/04 15:14 | SPY | Put | BID | 537.00 | 537.72 | 2025-04-16 | 0d | 409 | 3.03 | 1,093 | 11,072 | ||
| 15/04 15:14 | SPXW | Put | BID | 5,000.00 | 5,396.63 | 2025-04-25 | 9d | 19 | 15.50 | 8,794 | 1,985 | ||
| 15/04 15:14 | SPXW | Put | ASK | 5,000.00 | 5,396.63 | 2025-04-25 | 9d | 18 | 15.50 | 8,794 | 2,003 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,425.00 | 5,396.63 | 2025-04-16 | 0d | 21 | 19.80 | 8,596 | 360 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,420.00 | 5,396.63 | 2025-04-16 | 0d | 43 | 21.70 | 1,181 | 269 | ||
| 15/04 15:14 | SPY | Call | Sweep | BID | 546.00 | 537.72 | 2025-05-16 | 30d | 32 | 12.07 | 2,628 | 594 | |
| 15/04 15:14 | SPY | Call | Sweep | BID | 535.00 | 537.72 | 2025-05-16 | 30d | 51 | 18.74 | 6,697 | 2,114 | |
| 15/04 15:14 | SPY | Put | BID | 440.00 | 537.72 | 2025-07-18 | 93d | 100 | 4.87 | 11,537 | 8,013 | ||
| 15/04 15:14 | SPX | Put | ASK | 4,950.00 | 5,396.63 | 2025-09-19 | 156d | 4 | 156.86 | 3,411 | 415 | ||
| 15/04 15:14 | SPX | Put | BID | 5,250.00 | 5,396.63 | 2025-09-19 | 156d | 2 | 234.18 | 3,675 | 1,291 | ||
| 15/04 15:14 | SPXW | Call | BID | 5,475.00 | 5,396.63 | 2025-05-15 | 29d | 40 | 116.20 | 0 | 40 | ||
| 15/04 15:14 | SPX | Put | ASK | 5,435.00 | 5,396.63 | 2025-06-20 | 65d | 32 | 216.56 | 1,756 | 2,543 | ||
| 15/04 15:14 | SPX | Call | BID | 5,435.00 | 5,396.63 | 2025-06-20 | 65d | 24 | 210.72 | 3,308 | 2,487 | ||
| 15/04 15:14 | SPXW | Put | ASK | 5,200.00 | 5,396.63 | 2025-05-15 | 29d | 36 | 90.06 | 21 | 39 | ||
| 15/04 15:14 | SPXW | Put | ASK | 5,200.00 | 5,396.63 | 2025-05-15 | 29d | 12 | 90.06 | 21 | 51 | ||
| 15/04 15:14 | SPX | Call | BID | 5,435.00 | 5,396.63 | 2025-06-20 | 65d | 8 | 210.72 | 3,308 | 2,495 | ||
| 15/04 15:14 | QQQ | Call | ASK | 465.00 | 457.99 | 2025-04-17 | 1d | 184 | 1.91 | 31,134 | 3,431 | ||
| 15/04 15:13 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 26 | 214.00 | 3,532 | 4,144 | ||
| 15/04 15:13 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 26 | 214.00 | 2,382 | 4,150 | ||
| 15/04 15:13 | SPX | Put | BID | 5,275.00 | 5,396.63 | 2025-04-17 | 1d | 200 | 8.50 | 2,340 | 4,724 | ||
| 15/04 15:13 | SPXW | Put | BID | 5,000.00 | 5,396.63 | 2025-04-25 | 9d | 36 | 15.60 | 8,794 | 1,881 | ||
| 15/04 15:13 | SPXW | Put | BID | 5,000.00 | 5,396.63 | 2025-04-25 | 9d | 52 | 15.60 | 8,794 | 1,933 | ||
| 15/04 15:13 | SPX | Call | ASK | 6,200.00 | 5,396.63 | 2026-01-16 | 275d | 4 | 96.94 | 6,341 | 582 | ||
| 15/04 15:13 | SPX | Call | BID | 6,000.00 | 5,396.63 | 2026-01-16 | 275d | 4 | 163.54 | 31,747 | 26 | ||
| 15/04 15:13 | NDXP | Call | ASK | 18,750.00 | 18,832.65 | 2025-04-28 | 12d | 1 | 472.25 | 0 | 1 | ||
| 15/04 15:13 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 13 | 214.00 | 3,532 | 4,014 | ||
| 15/04 15:13 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 13 | 214.00 | 3,532 | 4,027 | ||
| 15/04 15:13 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 13 | 214.00 | 3,532 | 4,040 | ||
| 15/04 15:13 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 26 | 214.00 | 3,532 | 4,066 | ||
| 15/04 15:13 | SPX | Call | MID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 13 | 214.00 | 3,532 | 4,079 | ||
| 15/04 15:13 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 13 | 214.00 | 2,382 | 4,020 | ||
| 15/04 15:13 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 13 | 214.00 | 2,382 | 4,033 | ||
| 15/04 15:13 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 13 | 214.00 | 2,382 | 4,046 | ||
| 15/04 15:13 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 26 | 214.00 | 2,382 | 4,072 | ||
| 15/04 15:13 | SPX | Put | BID | 5,430.00 | 5,396.63 | 2025-06-20 | 65d | 13 | 214.00 | 2,382 | 4,085 |
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
