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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09:06 | SPX | Put | BID | 5,375.00 | 5,584.87 | 2026-03-20 | 353d | 5 | 252.90 | 288 | 10 | ||
| 09:06 | TSLA | Put | ASK | 250.00 | 262.65 | 2025-06-20 | 80d | 10 | 26.10 | 11,830 | 127 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 660.77 | 2025-06-20 | 80d | 4 | 80.95 | 902 | 367 | ||
| 09:06 | ORCL | Call | BID | 135.00 | 139.44 | 2026-06-18 | 443d | 10 | 27.07 | 40 | 10 | ||
| 09:06 | SPXW | Call | BID | 5,605.00 | 5,584.57 | 2025-04-03 | 2d | 20 | 43.00 | 73 | 54 | ||
| 09:06 | GFI | Call | BID | 14.00 | 22.88 | 2025-04-17 | 16d | 30 | 8.60 | 101 | 30 | ||
| 09:06 | SPX | Call | BID | 5,915.00 | 5,585.03 | 2025-06-20 | 80d | 5 | 55.70 | 140 | 22 | ||
| 09:06 | SPXW | Put | BID | 5,625.00 | 5,585.03 | 2025-04-01 | 0d | 7 | 47.14 | 386 | 152 | ||
| 09:06 | SPXW | Put | ASK | 5,650.00 | 5,585.03 | 2025-04-01 | 0d | 7 | 68.64 | 830 | 116 | ||
| 09:06 | AMD | Call | BID | 190.00 | 101.89 | 2027-01-15 | 654d | 100 | 7.95 | 537 | 200 | ||
| 09:06 | RIVN | Put | ASK | 15.00 | 12.51 | 2025-06-20 | 80d | 96 | 3.30 | 21,069 | 96 | ||
| 09:06 | RIVN | Put | ASK | 15.00 | 12.51 | 2025-06-20 | 80d | 97 | 3.30 | 21,069 | 193 | ||
| 09:06 | RIVN | Put | ASK | 15.00 | 12.51 | 2025-06-20 | 80d | 77 | 3.30 | 21,069 | 270 | ||
| 09:06 | GOOGL | Put | ASK | 130.00 | 155.88 | 2025-10-17 | 199d | 95 | 4.60 | 168 | 95 | ||
| 09:06 | SPX | Put | MID | 5,525.00 | 5,584.95 | 2025-06-20 | 80d | 30 | 153.25 | 5,510 | 49 | ||
| 09:06 | SPX | Put | MID | 5,475.00 | 5,584.95 | 2025-06-20 | 80d | 30 | 138.10 | 3,331 | 30 | ||
| 09:06 | SPX | Call | ASK | 5,750.00 | 5,585.00 | 2025-11-21 | 234d | 1 | 287.90 | 1,477 | 2 | ||
| 09:06 | SPY | Put | BID | 559.00 | 556.30 | 2025-05-16 | 45d | 25 | 14.87 | 1,531 | 25 | ||
| 09:06 | SPY | Call | MID | 559.00 | 556.30 | 2025-05-16 | 45d | 25 | 15.14 | 562 | 46 | ||
| 09:06 | QQQ | Call | BID | 468.00 | 467.34 | 2025-04-04 | 3d | 102 | 6.45 | 1,678 | 700 | ||
| 09:06 | GOOGL | Put | ASK | 140.00 | 155.90 | 2025-06-20 | 80d | 117 | 3.75 | 8,974 | 2,164 | ||
| 09:06 | GOOGL | Put | ASK | 140.00 | 155.90 | 2025-06-20 | 80d | 95 | 3.75 | 8,974 | 2,259 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.95 | 902 | 357 | ||
| 09:06 | ASML | Put | MID | 650.00 | 661.00 | 2025-06-20 | 80d | 6 | 41.70 | 560 | 1,353 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 6 | 81.00 | 902 | 363 | ||
| 09:06 | SPY | Call | MID | 556.00 | 556.31 | 2025-04-01 | 0d | 195 | 2.24 | 6,221 | 1,003 | ||
| 09:06 | OPRA | Call | ASK | 10.00 | 15.71 | 2026-01-16 | 290d | 50 | 6.47 | 252 | 50 | ||
| 09:06 | META | Put | ASK | 580.00 | 576.59 | 2025-04-04 | 3d | 19 | 13.30 | 2,376 | 78 | ||
| 09:06 | SPXW | Call | BID | 5,000.00 | 5,585.50 | 2025-04-30 | 29d | 1 | 614.18 | 5,066 | 22 | ||
| 09:06 | SPXW | Call | ASK | 5,050.00 | 5,585.50 | 2025-04-30 | 29d | 1 | 566.83 | 9 | 1 | ||
| 09:06 | ASML | Put | BID | 650.00 | 661.00 | 2025-06-20 | 80d | 7 | 41.56 | 560 | 1,329 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.84 | 902 | 291 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 7 | 80.88 | 902 | 298 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 5 | 80.89 | 902 | 303 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.95 | 902 | 307 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.89 | 902 | 311 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 6 | 80.97 | 902 | 317 | ||
| 09:06 | ASML | Put | MID | 650.00 | 661.00 | 2025-06-20 | 80d | 6 | 41.70 | 560 | 1,335 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.95 | 902 | 321 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.89 | 902 | 325 | ||
| 09:06 | ASML | Put | MID | 650.00 | 661.00 | 2025-06-20 | 80d | 6 | 41.70 | 560 | 1,341 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 6 | 80.97 | 902 | 331 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.95 | 902 | 335 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.89 | 902 | 339 | ||
| 09:06 | META | Put | ASK | 577.50 | 576.59 | 2025-04-11 | 10d | 19 | 17.10 | 209 | 19 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 6 | 80.96 | 902 | 345 | ||
| 09:06 | ASML | Put | MID | 650.00 | 661.00 | 2025-06-20 | 80d | 6 | 41.70 | 560 | 1,347 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.95 | 902 | 349 | ||
| 09:06 | ASML | Put | ASK | 720.00 | 661.00 | 2025-06-20 | 80d | 4 | 80.88 | 902 | 353 | ||
| 09:06 | SPXW | Call | ASK | 5,680.00 | 5,585.50 | 2025-04-02 | 1d | 36 | 8.42 | 336 | 82 | ||
| 09:06 | SPXW | Call | BID | 5,675.00 | 5,585.50 | 2025-04-02 | 1d | 36 | 9.37 | 354 | 36 | ||
| 09:06 | SPXW | Call | BID | 5,480.00 | 5,585.53 | 2025-04-17 | 16d | 2 | 175.70 | 43 | 2 | ||
| 09:06 | SPXW | Call | ASK | 5,590.00 | 5,585.62 | 2025-04-01 | 0d | 48 | 18.00 | 1,026 | 509 | ||
| 09:06 | SPXW | Call | BID | 5,590.00 | 5,585.62 | 2025-04-02 | 1d | 48 | 40.30 | 145 | 125 | ||
| 09:06 | ASTS | Call | BID | 19.50 | 22.02 | 2025-04-04 | 3d | 200 | 2.73 | 0 | 300 | ||
| 09:06 | ASTS | Call | MID | 20.00 | 22.02 | 2025-04-04 | 3d | 200 | 2.31 | 254 | 200 | ||
| 09:06 | SPXW | Put | ASK | 5,630.00 | 5,585.50 | 2025-04-09 | 8d | 3 | 98.32 | 62 | 3 | ||
| 09:06 | SPXW | Put | BID | 5,625.00 | 5,585.50 | 2025-04-09 | 8d | 3 | 95.84 | 142 | 3 | ||
| 09:06 | SPXW | Call | BID | 5,605.00 | 5,585.50 | 2025-04-03 | 2d | 6 | 43.80 | 73 | 34 | ||
| 09:06 | META | Call | ASK | 5.00 | 576.60 | 2025-12-19 | 262d | 2 | 572.32 | 1,240 | 145 | ||
| 09:06 | SPY | Put | Sweep | ASK | 561.00 | 556.45 | 2025-04-08 | 7d | 32 | 9.53 | 83 | 91 | |
| 09:06 | SPY | Put | ASK | 555.00 | 556.45 | 2025-04-03 | 2d | 62 | 4.75 | 2,828 | 911 | ||
| 09:06 | SPXW | Call | BID | 5,440.00 | 5,586.05 | 2025-04-01 | 0d | 2 | 145.80 | 641 | 254 | ||
| 09:06 | NVDA | Call | BID | 109.00 | 107.21 | 2025-04-04 | 3d | 164 | 1.86 | 7,880 | 1,608 | ||
| 09:06 | SPY | Call | ASK | 558.00 | 556.48 | 2025-04-11 | 10d | 48 | 8.38 | 632 | 114 | ||
| 09:06 | SPY | Call | Sweep | ASK | 555.00 | 556.48 | 2025-04-11 | 10d | 25 | 10.12 | 947 | 99 | |
| 09:06 | SUZ | Put | BID | 12.50 | 9.28 | 2025-09-19 | 171d | 100 | 3.20 | 0 | 100 | ||
| 09:06 | SPXW | Call | ASK | 5,570.00 | 5,585.40 | 2025-06-20 | 80d | 7 | 226.50 | 73 | 7 | ||
| 09:06 | SPY | Put | Sweep | BID | 560.00 | 556.39 | 2025-04-30 | 29d | 30 | 12.98 | 10,889 | 168 | |
| 09:06 | TSLA | Call | ASK | 255.00 | 262.25 | 2025-04-17 | 16d | 18 | 21.40 | 3,298 | 79 | ||
| 09:06 | NVO | Put | BID | 85.00 | 69.28 | 2025-04-11 | 10d | 20 | 15.73 | 62 | 20 | ||
| 09:06 | NVO | Put | ASK | 85.00 | 69.28 | 2025-04-25 | 24d | 20 | 15.83 | 36 | 20 | ||
| 09:06 | TSLA | Put | ASK | 265.00 | 262.25 | 2025-04-04 | 3d | 22 | 12.40 | 4,121 | 1,785 | ||
| 09:06 | SOXL | Put | BID | 15.00 | 15.27 | 2025-04-04 | 3d | 367 | 0.75 | 8,453 | 367 | ||
| 09:06 | SOXL | Put | BID | 15.00 | 15.27 | 2025-04-04 | 3d | 367 | 0.75 | 8,453 | 734 | ||
| 09:06 | SPY | Put | BID | 589.00 | 556.23 | 2025-04-17 | 16d | 8 | 32.83 | 396 | 8 | ||
| 09:06 | SPXW | Put | ASK | 5,700.00 | 5,584.43 | 2025-04-04 | 3d | 6 | 132.30 | 1,834 | 29 | ||
| 09:06 | SPXW | Put | ASK | 5,700.00 | 5,584.43 | 2025-04-04 | 3d | 6 | 132.30 | 1,834 | 35 | ||
| 09:06 | SPXW | Put | MID | 5,650.00 | 5,584.43 | 2025-04-04 | 3d | 6 | 98.75 | 4,252 | 346 | ||
| 09:06 | SPXW | Put | MID | 5,650.00 | 5,584.43 | 2025-04-04 | 3d | 6 | 98.75 | 4,252 | 352 | ||
| 09:06 | SPY | Put | ASK | 558.00 | 556.23 | 2025-04-30 | 29d | 30 | 12.21 | 2,455 | 230 | ||
| 09:06 | SPXW | Call | ASK | 5,750.00 | 5,584.43 | 2025-04-11 | 10d | 20 | 21.00 | 2,123 | 102 | ||
| 09:06 | SPX | Call | ASK | 5,750.00 | 5,584.43 | 2025-11-21 | 234d | 1 | 287.80 | 1,477 | 1 | ||
| 09:06 | SPY | Call | ASK | 559.00 | 556.22 | 2025-05-30 | 59d | 20 | 17.49 | 481 | 20 | ||
| 09:06 | SPY | Put | BID | 559.00 | 556.22 | 2025-05-30 | 59d | 20 | 16.40 | 522 | 20 | ||
| 09:06 | MSTR | Call | BID | 380.00 | 285.09 | 2026-01-16 | 290d | 7 | 59.62 | 3,789 | 7 | ||
| 09:06 | GOOG | Call | BID | 170.00 | 157.60 | 2025-07-18 | 108d | 70 | 6.55 | 2,832 | 70 | ||
| 09:06 | SPX | Put | BID | 5,630.00 | 5,584.85 | 2025-06-20 | 80d | 10 | 187.80 | 2,685 | 2,189 | ||
| 09:06 | TSLA | Call | BID | 280.00 | 262.31 | 2025-04-25 | 24d | 50 | 14.30 | 2,255 | 142 | ||
| 09:06 | MRK | Call | ASK | 85.00 | 87.81 | 2025-05-16 | 45d | 54 | 5.90 | 1,323 | 461 | ||
| 09:06 | GOOGL | Put | ASK | 140.00 | 155.90 | 2025-06-20 | 80d | 130 | 3.75 | 8,974 | 1,932 | ||
| 09:06 | GOOGL | Put | ASK | 140.00 | 155.90 | 2025-06-20 | 80d | 115 | 3.75 | 8,974 | 2,047 | ||
| 09:06 | SPY | Call | ASK | 557.00 | 556.20 | 2025-04-09 | 8d | 40 | 7.77 | 334 | 40 | ||
| 09:06 | SPY | Call | ASK | 558.00 | 556.20 | 2025-04-11 | 10d | 36 | 8.25 | 632 | 66 | ||
| 09:06 | SPX | Put | ASK | 5,375.00 | 5,586.38 | 2026-03-20 | 353d | 5 | 252.60 | 288 | 5 | ||
| 09:06 | MSTR | Put | ASK | 290.00 | 285.47 | 2025-04-04 | 3d | 25 | 14.20 | 3,122 | 90 | ||
| 09:06 | MSFT | Call | BID | 385.00 | 378.10 | 2025-04-04 | 3d | 200 | 2.39 | 3,684 | 200 | ||
| 09:06 | SPXW | Put | ASK | 5,540.00 | 5,586.14 | 2025-04-07 | 6d | 10 | 51.49 | 212 | 60 | ||
| 09:06 | NVDA | Put | ASK | 142.00 | 107.25 | 2025-06-20 | 80d | 16 | 35.35 | 2,580 | 16 | ||
| 09:06 | QQQ | Put | ASK | 460.00 | 467.32 | 2025-05-16 | 45d | 24 | 12.18 | 20,199 | 24 |
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
