Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 06/03 15:57 | SPXW | Put | ASK | 5,645.00 | 5,738.52 | 2025-03-07 | 0d | 55 | 12.43 | 896 | 20,458 | ||
| 06/03 15:57 | SPXW | Call | BID | 5,825.00 | 5,738.52 | 2025-03-07 | 0d | 55 | 15.14 | 1,383 | 24,084 | ||
| 06/03 15:57 | SPXW | Call | BID | 5,830.00 | 5,738.52 | 2025-03-07 | 0d | 55 | 13.93 | 336 | 20,403 | ||
| 06/03 15:57 | SPXW | Put | ASK | 5,650.00 | 5,738.52 | 2025-03-07 | 0d | 55 | 13.37 | 10,589 | 27,206 | ||
| 06/03 15:35 | SPXW | Put | ASK | 5,750.00 | 5,738.52 | 2025-03-07 | 0d | 30 | 45.72 | 2,703 | 2,547 | ||
| 06/03 15:29 | SPXW | Put | ASK | 5,750.00 | 5,738.52 | 2025-03-07 | 0d | 40 | 45.72 | 2,703 | 2,517 | ||
| 06/03 15:28 | SPXW | Put | ASK | 5,750.00 | 5,738.52 | 2025-03-07 | 0d | 40 | 45.72 | 2,703 | 2,477 | ||
| 06/03 15:28 | SPXW | Put | ASK | 5,750.00 | 5,738.52 | 2025-03-07 | 0d | 30 | 45.72 | 2,703 | 2,437 | ||
| 06/03 15:26 | SPX | Call | BID | 6,600.00 | 5,738.52 | 2025-12-19 | 287d | 26 | 62.65 | 18,630 | 427 | ||
| 06/03 15:26 | SPX | Put | ASK | 4,200.00 | 5,738.52 | 2025-12-19 | 287d | 26 | 56.31 | 14,023 | 3,226 | ||
| 06/03 15:26 | SPXW | Put | ASK | 5,750.00 | 5,738.52 | 2025-03-07 | 0d | 30 | 45.72 | 2,703 | 2,407 | ||
| 06/03 15:24 | SPX | Call | BID | 6,600.00 | 5,738.52 | 2025-12-19 | 287d | 18 | 62.65 | 18,630 | 401 | ||
| 06/03 15:24 | SPX | Put | ASK | 4,200.00 | 5,738.52 | 2025-12-19 | 287d | 18 | 56.31 | 14,023 | 3,200 | ||
| 06/03 15:22 | SPXW | Put | ASK | 5,750.00 | 5,738.52 | 2025-03-07 | 0d | 30 | 45.88 | 2,703 | 2,377 | ||
| 06/03 15:20 | SPX | Put | ASK | 4,200.00 | 5,738.52 | 2025-12-19 | 287d | 44 | 56.31 | 14,023 | 3,182 | ||
| 06/03 15:20 | SPX | Call | BID | 6,600.00 | 5,738.52 | 2025-12-19 | 287d | 44 | 62.65 | 18,630 | 383 | ||
| 06/03 15:19 | SPX | Put | ASK | 4,800.00 | 5,738.52 | 2026-01-16 | 315d | 7 | 109.80 | 1,769 | 71 | ||
| 06/03 15:18 | SPX | Put | ASK | 4,800.00 | 5,738.52 | 2026-01-16 | 315d | 7 | 109.80 | 1,769 | 64 | ||
| 06/03 15:18 | SPX | Call | BID | 6,125.00 | 5,738.52 | 2025-05-16 | 70d | 15 | 38.82 | 164 | 135 | ||
| 06/03 15:18 | SPX | Call | BID | 6,125.00 | 5,738.52 | 2025-05-16 | 70d | 15 | 38.82 | 164 | 150 | ||
| 06/03 15:18 | SPX | Put | ASK | 4,800.00 | 5,738.52 | 2025-05-16 | 70d | 15 | 28.41 | 2,933 | 135 | ||
| 06/03 15:18 | SPX | Put | ASK | 4,800.00 | 5,738.52 | 2025-05-16 | 70d | 15 | 28.41 | 2,933 | 150 | ||
| 06/03 15:18 | SPX | Call | BID | 6,125.00 | 5,738.52 | 2025-05-16 | 70d | 10 | 38.82 | 164 | 110 | ||
| 06/03 15:18 | SPX | Call | BID | 6,125.00 | 5,738.52 | 2025-05-16 | 70d | 10 | 38.82 | 164 | 120 | ||
| 06/03 15:18 | SPX | Put | ASK | 4,800.00 | 5,738.52 | 2025-05-16 | 70d | 10 | 28.41 | 2,933 | 110 | ||
| 06/03 15:18 | SPX | Put | ASK | 4,800.00 | 5,738.52 | 2025-05-16 | 70d | 10 | 28.41 | 2,933 | 120 | ||
| 06/03 15:18 | SPX | Put | ASK | 4,800.00 | 5,738.52 | 2025-05-16 | 70d | 25 | 28.41 | 2,933 | 75 | ||
| 06/03 15:18 | SPX | Put | ASK | 4,800.00 | 5,738.52 | 2025-05-16 | 70d | 25 | 28.41 | 2,933 | 100 | ||
| 06/03 15:18 | SPX | Call | BID | 6,125.00 | 5,738.52 | 2025-05-16 | 70d | 25 | 38.82 | 164 | 75 | ||
| 06/03 15:18 | SPX | Call | BID | 6,125.00 | 5,738.52 | 2025-05-16 | 70d | 25 | 38.82 | 164 | 100 | ||
| 06/03 15:15 | SPX | Put | ASK | 5,400.00 | 5,738.52 | 2025-03-21 | 14d | 100 | 22.40 | 29,371 | 2,972 | ||
| 06/03 15:15 | SPX | Put | ASK | 5,400.00 | 5,738.52 | 2025-03-21 | 14d | 100 | 22.40 | 29,371 | 3,072 | ||
| 06/03 15:15 | SPX | Put | ASK | 5,760.00 | 5,738.52 | 2025-03-21 | 14d | 13 | 109.00 | 4,065 | 1,810 | ||
| 06/03 15:15 | SPX | Put | ASK | 5,760.00 | 5,738.52 | 2025-03-21 | 14d | 13 | 109.00 | 4,065 | 1,823 | ||
| 06/03 15:15 | SPX | Put | ASK | 5,760.00 | 5,738.52 | 2025-03-21 | 14d | 13 | 109.00 | 4,065 | 1,836 | ||
| 06/03 15:15 | SPX | Put | ASK | 5,400.00 | 5,738.52 | 2025-03-21 | 14d | 100 | 22.40 | 29,371 | 3,172 | ||
| 06/03 15:15 | SPX | Call | BID | 5,760.00 | 5,738.52 | 2025-03-21 | 14d | 13 | 108.00 | 2,560 | 1,710 | ||
| 06/03 15:15 | SPX | Call | BID | 5,760.00 | 5,738.52 | 2025-03-21 | 14d | 13 | 108.00 | 2,560 | 1,723 | ||
| 06/03 15:15 | SPX | Call | BID | 5,760.00 | 5,738.52 | 2025-03-21 | 14d | 13 | 108.00 | 2,560 | 1,736 | ||
| 06/03 15:15 | SPX | Put | BID | 5,760.00 | 5,738.52 | 2025-03-21 | 14d | 7 | 109.00 | 4,065 | 1,797 | ||
| 06/03 15:15 | SPX | Call | ASK | 5,760.00 | 5,738.52 | 2025-03-21 | 14d | 7 | 108.00 | 2,560 | 1,697 | ||
| 06/03 15:15 | SPX | Call | ASK | 5,950.00 | 5,738.52 | 2025-05-16 | 70d | 50 | 105.27 | 1,803 | 1,414 | ||
| 06/03 15:15 | SPX | Put | BID | 5,400.00 | 5,738.52 | 2025-05-16 | 70d | 50 | 83.33 | 5,544 | 1,140 | ||
| 06/03 15:14 | SPY | Call | BID | 573.00 | 572.82 | 2025-03-07 | 0d | 100 | 5.14 | 692 | 8,321 | ||
| 06/03 15:14 | SPY | Put | Sweep | ASK | 560.00 | 572.82 | 2025-03-31 | 24d | 35 | 7.95 | 18,874 | 6,794 | |
| 06/03 15:14 | SPXW | Call | BID | 5,775.00 | 5,738.52 | 2025-03-07 | 0d | 9 | 33.38 | 298 | 546 | ||
| 06/03 15:14 | SPY | Call | Sweep | BID | 630.00 | 572.82 | 2025-06-20 | 105d | 462 | 2.74 | 10,339 | 2,115 | |
| 06/03 15:14 | QQQ | Put | BID | 500.00 | 488.35 | 2025-03-07 | 0d | 25 | 11.60 | 7,240 | 2,957 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,700.00 | 5,738.52 | 2025-03-07 | 0d | 14 | 24.29 | 5,514 | 4,683 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,700.00 | 5,738.52 | 2025-03-07 | 0d | 14 | 24.29 | 5,514 | 4,697 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,780.00 | 5,738.52 | 2025-03-12 | 5d | 11 | 90.54 | 157 | 89 | ||
| 06/03 15:14 | SPXW | Call | MID | 5,780.00 | 5,738.52 | 2025-03-11 | 4d | 11 | 54.05 | 245 | 80 | ||
| 06/03 15:14 | SPXW | Call | ASK | 5,780.00 | 5,738.52 | 2025-03-12 | 5d | 11 | 63.77 | 71 | 60 | ||
| 06/03 15:14 | SPXW | Put | ASK | 5,780.00 | 5,738.52 | 2025-03-11 | 4d | 11 | 81.57 | 311 | 105 | ||
| 06/03 15:14 | SPXW | Put | ASK | 5,940.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 188.91 | 1,271 | 234 | ||
| 06/03 15:14 | SPXW | Put | ASK | 5,940.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 188.91 | 1,271 | 239 | ||
| 06/03 15:14 | SPXW | Put | ASK | 5,945.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 193.51 | 317 | 81 | ||
| 06/03 15:14 | SPXW | Put | ASK | 5,945.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 193.51 | 317 | 86 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,925.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 174.29 | 2,309 | 104 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,925.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 174.29 | 2,309 | 109 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,960.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 208.43 | 1,699 | 169 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,960.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 208.43 | 1,699 | 174 | ||
| 06/03 15:14 | QQQ | Call | ASK | 494.00 | 488.35 | 2025-03-14 | 7d | 42 | 7.38 | 700 | 1,592 | ||
| 06/03 15:14 | SPXW | Call | ASK | 5,725.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 60.18 | 48 | 266 | ||
| 06/03 15:14 | SPXW | Call | BID | 5,740.00 | 5,738.52 | 2025-03-07 | 0d | 5 | 51.38 | 44 | 754 | ||
| 06/03 15:14 | QQQ | Call | ASK | 490.00 | 488.35 | 2025-05-16 | 70d | 50 | 22.60 | 1,239 | 1,629 | ||
| 06/03 15:14 | NDX | Put | MID | 22,100.00 | 20,048.49 | 2025-06-20 | 105d | 1 | 1,978.00 | 49 | 2 | ||
| 06/03 15:14 | SPXW | Put | MID | 5,650.00 | 5,738.52 | 2025-03-07 | 0d | 75 | 11.60 | 10,589 | 27,151 | ||
| 06/03 15:14 | SPXW | Call | MID | 5,825.00 | 5,738.52 | 2025-03-07 | 0d | 75 | 15.45 | 1,383 | 24,029 | ||
| 06/03 15:14 | SPXW | Call | MID | 5,830.00 | 5,738.52 | 2025-03-07 | 0d | 75 | 14.15 | 336 | 20,348 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,645.00 | 5,738.52 | 2025-03-07 | 0d | 75 | 10.70 | 896 | 20,403 | ||
| 06/03 15:14 | SPY | Call | MID | 575.00 | 572.82 | 2025-04-04 | 28d | 19 | 13.59 | 335 | 836 | ||
| 06/03 15:14 | SPXW | Put | MID | 5,650.00 | 5,738.52 | 2025-03-07 | 0d | 80 | 11.60 | 10,589 | 27,076 | ||
| 06/03 15:14 | SPXW | Call | MID | 5,830.00 | 5,738.52 | 2025-03-07 | 0d | 80 | 14.20 | 336 | 20,273 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,645.00 | 5,738.52 | 2025-03-07 | 0d | 80 | 10.70 | 896 | 20,328 | ||
| 06/03 15:14 | SPXW | Call | MID | 5,825.00 | 5,738.52 | 2025-03-07 | 0d | 80 | 15.50 | 1,383 | 23,954 | ||
| 06/03 15:14 | QQQ | Call | BID | 494.00 | 488.35 | 2025-03-07 | 0d | 212 | 2.53 | 978 | 1,141 | ||
| 06/03 15:14 | SPY | Call | ASK | 580.00 | 572.82 | 2025-03-21 | 14d | 40 | 8.24 | 13,675 | 8,035 | ||
| 06/03 15:14 | SPY | Call | ASK | 580.00 | 572.82 | 2025-03-21 | 14d | 53 | 8.24 | 13,675 | 8,088 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,680.00 | 5,738.52 | 2025-03-07 | 0d | 75 | 18.26 | 868 | 1,242 | ||
| 06/03 15:14 | SPXW | Put | BID | 5,750.00 | 5,738.52 | 2025-04-11 | 35d | 3 | 138.37 | 208 | 45 | ||
| 06/03 15:14 | SPXW | Put | ASK | 5,500.00 | 5,738.52 | 2025-04-11 | 35d | 6 | 68.56 | 373 | 24 | ||
| 06/03 15:14 | SPY | Call | Sweep | BID | 630.00 | 572.82 | 2025-06-20 | 105d | 166 | 2.75 | 10,339 | 1,537 | |
| 06/03 15:14 | SPY | Call | Sweep | BID | 630.00 | 572.82 | 2025-06-20 | 105d | 116 | 2.75 | 10,339 | 1,653 | |
| 06/03 15:14 | SPXW | Put | MID | 5,650.00 | 5,738.52 | 2025-03-07 | 0d | 78 | 11.55 | 10,589 | 26,996 | ||
| 06/03 15:14 | SPXW | Call | MID | 5,825.00 | 5,738.52 | 2025-03-07 | 0d | 78 | 15.50 | 1,383 | 23,874 | ||
| 06/03 15:14 | SPXW | Call | MID | 5,830.00 | 5,738.52 | 2025-03-07 | 0d | 78 | 14.20 | 336 | 20,193 | ||
| 06/03 15:14 | SPXW | Put | MID | 5,645.00 | 5,738.52 | 2025-03-07 | 0d | 78 | 10.65 | 896 | 20,248 | ||
| 06/03 15:14 | SPY | Call | ASK | 580.00 | 572.82 | 2025-03-21 | 14d | 31 | 8.24 | 13,675 | 7,995 | ||
| 06/03 15:14 | SPY | Put | BID | 570.00 | 572.82 | 2025-03-07 | 0d | 145 | 2.82 | 27,896 | 21,564 | ||
| 06/03 15:14 | SPXW | Call | BID | 6,310.00 | 5,738.52 | 2025-06-30 | 115d | 12 | 32.78 | 51 | 12 | ||
| 06/03 15:14 | SPXW | Call | BID | 6,310.00 | 5,738.52 | 2025-06-30 | 115d | 11 | 32.78 | 51 | 23 | ||
| 06/03 15:14 | SPXW | Call | ASK | 6,300.00 | 5,738.52 | 2025-06-30 | 115d | 12 | 34.63 | 768 | 12 | ||
| 06/03 15:14 | SPXW | Call | ASK | 6,300.00 | 5,738.52 | 2025-06-30 | 115d | 11 | 34.63 | 768 | 23 | ||
| 06/03 15:14 | SPXW | Put | ASK | 4,575.00 | 5,738.52 | 2025-04-30 | 54d | 31 | 13.90 | 37 | 621 | ||
| 06/03 15:14 | SPY | Call | ASK | 582.00 | 572.82 | 2025-03-21 | 14d | 46 | 7.28 | 1,823 | 5,669 | ||
| 06/03 15:14 | SPY | Call | BID | 574.00 | 572.82 | 2025-03-07 | 0d | 55 | 4.63 | 946 | 8,261 | ||
| 06/03 15:14 | SPY | Call | BID | 577.00 | 572.82 | 2025-03-07 | 0d | 86 | 3.16 | 3,251 | 4,304 | ||
| 06/03 15:14 | SPXW | Call | ASK | 5,770.00 | 5,738.52 | 2025-03-07 | 0d | 8 | 36.07 | 340 | 379 | ||
| 06/03 15:14 | SPXW | Call | ASK | 5,770.00 | 5,738.52 | 2025-03-07 | 0d | 7 | 36.07 | 340 | 386 |
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
