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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11/04 15:25 | SPXW | Put | ASK | 4,900.00 | 5,363.36 | 2025-05-16 | 32d | 12 | 82.07 | 1,404 | 202 | ||
| 11/04 15:25 | SPXW | Put | ASK | 4,800.00 | 5,363.36 | 2025-06-20 | 67d | 32 | 105.96 | 410 | 483 | ||
| 11/04 15:25 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-04-30 | 16d | 15 | 103.66 | 640 | 235 | ||
| 11/04 15:25 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-05-16 | 32d | 12 | 139.46 | 465 | 183 | ||
| 11/04 15:25 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 67d | 23 | 260.00 | 36,030 | 4,732 | ||
| 11/04 15:25 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-04-17 | 3d | 20 | 53.41 | 689 | 325 | ||
| 11/04 15:24 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 67d | 23 | 260.00 | 36,030 | 4,709 | ||
| 11/04 15:24 | SPXW | Put | BID | 4,800.00 | 5,363.36 | 2025-06-20 | 67d | 32 | 105.96 | 410 | 451 | ||
| 11/04 15:24 | SPXW | Put | BID | 4,900.00 | 5,363.36 | 2025-05-16 | 32d | 12 | 82.07 | 1,404 | 190 | ||
| 11/04 15:24 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-04-30 | 16d | 15 | 103.66 | 640 | 220 | ||
| 11/04 15:24 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-05-16 | 32d | 12 | 139.46 | 465 | 171 | ||
| 11/04 15:24 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-04-17 | 3d | 20 | 53.41 | 689 | 305 | ||
| 11/04 15:21 | SPXW | Put | ASK | 4,800.00 | 5,363.36 | 2025-06-20 | 67d | 12 | 105.96 | 410 | 419 | ||
| 11/04 15:21 | SPXW | Put | ASK | 4,900.00 | 5,363.36 | 2025-05-16 | 32d | 5 | 82.07 | 1,404 | 178 | ||
| 11/04 15:21 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-30 | 16d | 6 | 103.66 | 640 | 205 | ||
| 11/04 15:21 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-05-16 | 32d | 5 | 139.46 | 465 | 159 | ||
| 11/04 15:21 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-17 | 3d | 8 | 53.41 | 689 | 285 | ||
| 11/04 15:21 | SPX | Put | ASK | 5,175.00 | 5,363.36 | 2025-06-20 | 67d | 12 | 187.84 | 6,250 | 290 | ||
| 11/04 15:21 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 67d | 9 | 260.00 | 36,030 | 4,686 | ||
| 11/04 15:21 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-30 | 16d | 6 | 197.66 | 2,362 | 370 | ||
| 11/04 15:20 | SPXW | Put | ASK | 5,500.00 | 5,363.36 | 2025-05-16 | 32d | 5 | 257.06 | 1,694 | 173 | ||
| 11/04 15:20 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-17 | 3d | 8 | 150.82 | 1,009 | 287 | ||
| 11/04 15:20 | SPX | Call | ASK | 5,400.00 | 5,363.36 | 2025-06-20 | 67d | 9 | 257.00 | 15,731 | 6,102 | ||
| 11/04 15:20 | SPXW | Put | ASK | 5,400.00 | 5,363.36 | 2025-05-16 | 32d | 5 | 213.59 | 2,331 | 217 | ||
| 11/04 15:19 | KWEB | Call | BID | 35.00 | 30.53 | 2025-04-25 | 11d | 62,467 | 0.38 | 7,448 | 147,363 | ||
| 11/04 15:17 | SPX | Call | BID | 5,390.00 | 5,363.36 | 2025-06-20 | 67d | 1 | 262.00 | 581 | 1,129 | ||
| 11/04 15:17 | SPXW | Put | ASK | 5,100.00 | 5,363.36 | 2025-04-25 | 11d | 6 | 85.30 | 1,739 | 559 | ||
| 11/04 15:17 | SPX | Put | ASK | 5,390.00 | 5,363.36 | 2025-06-20 | 67d | 1 | 267.00 | 851 | 1,121 | ||
| 11/04 15:16 | SPXW | Put | ASK | 4,800.00 | 5,363.36 | 2025-06-20 | 67d | 12 | 105.96 | 410 | 407 | ||
| 11/04 15:16 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-05-16 | 32d | 4 | 139.46 | 465 | 154 | ||
| 11/04 15:16 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-17 | 3d | 7 | 53.41 | 689 | 277 | ||
| 11/04 15:16 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-30 | 16d | 5 | 103.66 | 640 | 199 | ||
| 11/04 15:16 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 67d | 8 | 260.00 | 36,030 | 4,677 | ||
| 11/04 15:16 | SPXW | Put | ASK | 5,400.00 | 5,363.36 | 2025-05-16 | 32d | 4 | 213.59 | 2,331 | 212 | ||
| 11/04 15:16 | SPX | Put | ASK | 5,175.00 | 5,363.36 | 2025-06-20 | 67d | 12 | 187.84 | 6,250 | 278 | ||
| 11/04 15:16 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-30 | 16d | 5 | 197.66 | 2,362 | 364 | ||
| 11/04 15:16 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-17 | 3d | 7 | 150.82 | 1,009 | 279 | ||
| 11/04 15:16 | SPX | Call | ASK | 5,400.00 | 5,363.36 | 2025-06-20 | 67d | 8 | 257.00 | 15,731 | 6,093 | ||
| 11/04 15:16 | SPXW | Put | ASK | 5,500.00 | 5,363.36 | 2025-05-16 | 32d | 4 | 257.06 | 1,694 | 168 | ||
| 11/04 15:16 | SPXW | Put | ASK | 4,900.00 | 5,363.36 | 2025-05-16 | 32d | 4 | 82.07 | 1,404 | 173 | ||
| 11/04 15:15 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 32d | 20 | 55.35 | 822 | 237 | ||
| 11/04 15:15 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 32d | 20 | 98.95 | 1,936 | 189 | ||
| 11/04 15:14 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 32d | 16 | 98.95 | 1,936 | 152 | ||
| 11/04 15:14 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 32d | 16 | 55.35 | 822 | 200 | ||
| 11/04 15:14 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 32d | 17 | 98.95 | 1,936 | 169 | ||
| 11/04 15:14 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 32d | 17 | 55.35 | 822 | 217 | ||
| 11/04 15:14 | QQQ | Call | ASK | 455.00 | 454.24 | 2025-04-17 | 3d | 30 | 10.25 | 14,703 | 5,245 | ||
| 11/04 15:14 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 32d | 7 | 98.95 | 1,936 | 126 | ||
| 11/04 15:14 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 32d | 10 | 98.95 | 1,936 | 136 | ||
| 11/04 15:14 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 32d | 7 | 55.35 | 822 | 174 | ||
| 11/04 15:14 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 32d | 10 | 55.35 | 822 | 184 | ||
| 11/04 15:14 | SPXW | Call | ASK | 5,505.00 | 5,363.36 | 2025-09-30 | 169d | 1 | 320.64 | 2 | 1 | ||
| 11/04 15:14 | SPXW | Call | BID | 5,500.00 | 5,363.36 | 2025-09-30 | 169d | 1 | 323.44 | 95 | 1 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,650.00 | 5,363.36 | 2025-04-17 | 3d | 100 | 8.50 | 10,100 | 1,498 | ||
| 11/04 15:14 | QQQ | Call | Sweep | BID | 459.00 | 454.24 | 2025-04-14 | 0d | 83 | 3.79 | 1,373 | 83 | |
| 11/04 15:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 32d | 25 | 147.00 | 2,092 | 198 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 10 | 262.00 | 575 | 2,925 | ||
| 11/04 15:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 32d | 25 | 147.00 | 2,092 | 223 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 10 | 262.00 | 575 | 2,935 | ||
| 11/04 15:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 32d | 25 | 147.00 | 2,092 | 248 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 11 | 262.00 | 575 | 2,946 | ||
| 11/04 15:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 32d | 25 | 147.00 | 2,092 | 273 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 11 | 262.00 | 575 | 2,957 | ||
| 11/04 15:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 32d | 25 | 147.00 | 2,092 | 298 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 11 | 262.00 | 575 | 2,968 | ||
| 11/04 15:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 32d | 25 | 147.00 | 2,092 | 323 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 10 | 260.00 | 508 | 2,933 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 10 | 260.00 | 508 | 2,943 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 11 | 260.00 | 508 | 2,954 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 11 | 260.00 | 508 | 2,965 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 11 | 260.00 | 508 | 2,976 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 11 | 262.00 | 575 | 2,979 | ||
| 11/04 15:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 32d | 50 | 147.00 | 2,092 | 373 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 22 | 262.00 | 575 | 3,001 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 11 | 260.00 | 508 | 2,987 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 22 | 260.00 | 508 | 3,009 | ||
| 11/04 15:14 | QQQ | Call | BID | 400.00 | 454.24 | 2026-01-16 | 277d | 24 | 85.60 | 1,233 | 64 | ||
| 11/04 15:14 | SPY | Put | BID | 520.00 | 534.02 | 2025-04-25 | 11d | 25 | 10.02 | 4,357 | 298 | ||
| 11/04 15:14 | SPY | Put | BID | 533.00 | 534.02 | 2025-05-16 | 32d | 15 | 19.00 | 30,864 | 455 | ||
| 11/04 15:14 | SPY | Call | ASK | 535.00 | 534.02 | 2025-04-14 | 0d | 48 | 6.40 | 3,908 | 9,271 | ||
| 11/04 15:14 | SPXW | Put | ASK | 4,800.00 | 5,363.36 | 2025-06-20 | 67d | 12 | 105.96 | 410 | 395 | ||
| 11/04 15:14 | SPXW | Put | ASK | 4,900.00 | 5,363.36 | 2025-05-16 | 32d | 4 | 82.07 | 1,404 | 169 | ||
| 11/04 15:14 | IWM | Call | ASK | 200.00 | 184.36 | 2025-04-17 | 3d | 857 | 0.31 | 66,109 | 4,585 | ||
| 11/04 15:14 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-30 | 16d | 5 | 103.66 | 640 | 194 | ||
| 11/04 15:14 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-05-16 | 32d | 4 | 139.46 | 465 | 150 | ||
| 11/04 15:14 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 67d | 8 | 260.00 | 36,030 | 4,669 | ||
| 11/04 15:14 | SPXW | Call | ASK | 5,400.00 | 5,363.36 | 2025-04-14 | 0d | 16 | 47.72 | 1,952 | 3,379 | ||
| 11/04 15:14 | SPXW | Call | BID | 5,315.00 | 5,363.36 | 2025-04-14 | 0d | 8 | 95.70 | 207 | 136 | ||
| 11/04 15:14 | SPY | Call | Sweep | BID | 538.00 | 534.02 | 2025-04-14 | 0d | 89 | 4.86 | 1,001 | 3,052 | |
| 11/04 15:14 | SPXW | Put | ASK | 5,400.00 | 5,363.36 | 2025-05-16 | 32d | 4 | 213.59 | 2,331 | 208 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,175.00 | 5,363.36 | 2025-06-20 | 67d | 12 | 187.84 | 6,250 | 266 | ||
| 11/04 15:14 | NDXP | Call | ASK | 18,850.00 | 18,678.28 | 2025-04-14 | 0d | 9 | 160.50 | 0 | 105 | ||
| 11/04 15:14 | SPX | Call | BID | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 4 | 258.00 | 508 | 2,923 | ||
| 11/04 15:14 | SPX | Call | BID | 5,500.00 | 5,363.36 | 2026-03-20 | 340d | 40 | 464.94 | 2,013 | 77 | ||
| 11/04 15:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 67d | 4 | 260.00 | 575 | 2,915 | ||
| 11/04 15:14 | SPX | Put | BID | 5,500.00 | 5,363.36 | 2026-03-20 | 340d | 40 | 442.06 | 3,057 | 80 | ||
| 11/04 15:14 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-30 | 16d | 5 | 197.66 | 2,362 | 359 | ||
| 11/04 15:14 | SPXW | Put | ASK | 5,500.00 | 5,363.36 | 2025-05-16 | 32d | 4 | 257.06 | 1,694 | 164 | ||
| 11/04 15:14 | SPXW | Put | BID | 5,450.00 | 5,363.36 | 2025-04-17 | 3d | 7 | 150.82 | 1,009 | 272 | ||
| 11/04 15:14 | SPX | Call | ASK | 5,400.00 | 5,363.36 | 2025-06-20 | 67d | 8 | 257.00 | 15,731 | 6,085 |
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
