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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 08:32 | SPXW | Call | MID | 5,520.00 | 5,514.47 | 2025-03-31 | 0d | 10 | 25.00 | 73 | 211 | ||
| 08:32 | SPXW | Put | ASK | 5,450.00 | 5,514.21 | 2025-04-02 | 2d | 35 | 26.80 | 643 | 120 | ||
| 08:32 | SPY | Put | BID | 560.00 | 549.46 | 2025-05-16 | 46d | 18 | 19.33 | 13,069 | 18 | ||
| 08:32 | MSFT | Call | BID | 390.00 | 369.36 | 2026-12-18 | 627d | 5 | 52.00 | 579 | 5 | ||
| 08:32 | TSLA | Put | BID | 220.00 | 246.70 | 2025-04-04 | 4d | 199 | 3.40 | 35,100 | 494 | ||
| 08:32 | SOFI | Put | MID | 20.00 | 11.35 | 2026-01-16 | 291d | 50 | 9.05 | 8,406 | 50 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 267 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 253 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 239 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 225 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 211 | ||
| 08:32 | NVDA | Put | BID | 95.00 | 105.25 | 2025-04-04 | 4d | 500 | 0.52 | 6,757 | 500 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 197 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 183 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 18 | 19.90 | 45,009 | 169 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 151 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 137 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 19 | 19.90 | 45,009 | 123 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 15 | 19.90 | 45,009 | 104 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 17 | 19.90 | 45,009 | 89 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 13 | 19.90 | 45,009 | 72 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 16 | 19.90 | 45,009 | 59 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 14 | 19.90 | 45,009 | 43 | ||
| 08:32 | NVDA | Put | BID | 125.00 | 105.25 | 2025-04-17 | 17d | 15 | 19.90 | 45,009 | 29 | ||
| 08:32 | NVDA | Call | ASK | 100.00 | 105.25 | 2027-12-17 | 991d | 10 | 40.10 | 7,309 | 35 | ||
| 08:32 | QQQ | Put | ASK | 456.00 | 460.07 | 2025-04-04 | 4d | 86 | 5.61 | 1,499 | 300 | ||
| 08:32 | QQQ | Put | ASK | 456.00 | 460.07 | 2025-04-04 | 4d | 214 | 5.61 | 1,499 | 214 | ||
| 08:32 | QQQ | Put | BID | 420.00 | 460.07 | 2025-06-20 | 81d | 86 | 8.10 | 37,733 | 300 | ||
| 08:32 | QQQ | Put | BID | 420.00 | 460.07 | 2025-06-20 | 81d | 214 | 8.10 | 37,733 | 214 | ||
| 08:32 | QQQ | Put | ASK | 394.78 | 460.07 | 2025-06-20 | 81d | 86 | 4.53 | 5,836 | 300 | ||
| 08:32 | QQQ | Put | ASK | 394.78 | 460.07 | 2025-06-20 | 81d | 214 | 4.53 | 5,836 | 214 | ||
| 08:32 | QQQ | Put | BID | 445.00 | 460.07 | 2025-04-04 | 4d | 214 | 2.40 | 3,578 | 214 | ||
| 08:32 | APP | Call | ASK | 200.00 | 252.08 | 2025-04-04 | 4d | 20 | 54.00 | 126 | 20 | ||
| 08:32 | SPY | Put | BID | 585.00 | 549.50 | 2025-04-17 | 17d | 98 | 35.53 | 38,270 | 98 | ||
| 08:32 | SPY | Put | ASK | 595.00 | 549.50 | 2025-04-17 | 17d | 98 | 45.49 | 1,855 | 98 | ||
| 08:32 | NVDA | Call | MID | 105.00 | 105.23 | 2027-01-15 | 655d | 10 | 31.05 | 1,099 | 10 | ||
| 08:32 | SMH | Put | ASK | 200.00 | 206.62 | 2025-04-11 | 11d | 252 | 3.94 | 1,527 | 324 | ||
| 08:32 | SMH | Put | BID | 195.00 | 206.62 | 2025-04-11 | 11d | 252 | 2.58 | 676 | 252 | ||
| 08:32 | META | Put | BID | 610.00 | 559.87 | 2025-04-04 | 4d | 6 | 50.76 | 1,513 | 12 | ||
| 08:32 | TSLA | Put | ASK | 270.00 | 246.82 | 2025-04-04 | 4d | 79 | 27.00 | 5,875 | 139 | ||
| 08:32 | NVDA | Put | ASK | 104.00 | 105.23 | 2025-04-04 | 4d | 100 | 2.65 | 17,597 | 300 | ||
| 08:32 | SPY | Call | BID | 558.00 | 549.50 | 2025-05-16 | 46d | 20 | 12.82 | 461 | 20 | ||
| 08:32 | META | Put | BID | 610.00 | 559.87 | 2025-04-04 | 4d | 6 | 50.76 | 1,513 | 6 | ||
| 08:32 | AVGO | Call | ASK | 165.00 | 162.34 | 2025-08-15 | 137d | 100 | 18.67 | 346 | 100 | ||
| 08:32 | NVDA | Call | ASK | 100.00 | 105.23 | 2027-01-15 | 655d | 10 | 33.13 | 13,065 | 18 | ||
| 08:32 | META | Put | BID | 585.00 | 559.87 | 2025-04-04 | 4d | 15 | 28.87 | 3,274 | 49 | ||
| 08:32 | META | Put | ASK | 590.00 | 559.87 | 2025-04-04 | 4d | 15 | 32.87 | 2,537 | 48 | ||
| 08:32 | MSTR | Call | BID | 250.00 | 277.73 | 2025-04-04 | 4d | 28 | 32.70 | 215 | 28 | ||
| 08:32 | SPXW | Call | ASK | 5,300.00 | 5,514.33 | 2025-05-16 | 46d | 9 | 322.56 | 332 | 30 | ||
| 08:32 | SPXW | Put | ASK | 5,300.00 | 5,514.33 | 2025-05-16 | 46d | 9 | 82.12 | 2,622 | 30 | ||
| 08:32 | SPXW | Call | BID | 5,300.00 | 5,514.33 | 2025-05-09 | 39d | 6 | 311.48 | 0 | 24 | ||
| 08:32 | INTU | Call | BID | 640.00 | 595.55 | 2025-12-19 | 263d | 10 | 49.40 | 528 | 22 | ||
| 08:32 | SPXW | Call | ASK | 5,350.00 | 5,514.33 | 2025-05-16 | 46d | 2 | 284.98 | 6 | 4 | ||
| 08:32 | SPXW | Call | BID | 5,300.00 | 5,514.33 | 2025-05-09 | 39d | 6 | 311.53 | 0 | 18 | ||
| 08:32 | SPXW | Put | ASK | 5,300.00 | 5,514.33 | 2025-05-16 | 46d | 4 | 82.11 | 2,622 | 21 | ||
| 08:32 | SPXW | Call | ASK | 5,300.00 | 5,514.33 | 2025-05-16 | 46d | 6 | 322.53 | 332 | 21 | ||
| 08:32 | SPY | Put | ASK | 650.00 | 549.46 | 2026-01-16 | 291d | 4 | 100.50 | 295 | 4 | ||
| 08:32 | TSLA | Put | ASK | 262.50 | 246.79 | 2025-04-04 | 4d | 25 | 21.31 | 2,150 | 134 | ||
| 08:32 | META | Put | ASK | 562.50 | 559.40 | 2025-04-04 | 4d | 30 | 14.65 | 189 | 55 | ||
| 08:32 | TSLA | Call | BID | 400.00 | 246.79 | 2027-01-15 | 655d | 5 | 51.70 | 11,113 | 5 | ||
| 08:32 | MSTR | Put | ASK | 280.00 | 277.54 | 2025-06-20 | 81d | 10 | 44.58 | 734 | 20 | ||
| 08:32 | MSTR | Put | ASK | 280.00 | 277.54 | 2025-06-20 | 81d | 10 | 44.58 | 734 | 10 | ||
| 08:32 | SPXW | Call | ASK | 5,300.00 | 5,514.33 | 2025-05-09 | 39d | 6 | 311.58 | 0 | 12 | ||
| 08:32 | SPXW | Call | BID | 5,350.00 | 5,514.33 | 2025-05-16 | 46d | 2 | 284.86 | 6 | 2 | ||
| 08:32 | SPXW | Put | BID | 5,300.00 | 5,514.33 | 2025-05-16 | 46d | 4 | 82.24 | 2,622 | 17 | ||
| 08:32 | TSLA | Call | BID | 150.00 | 246.81 | 2027-06-17 | 808d | 5 | 139.90 | 553 | 10 | ||
| 08:32 | SPXW | Call | BID | 5,300.00 | 5,514.33 | 2025-05-16 | 46d | 6 | 322.40 | 332 | 15 | ||
| 08:32 | SPXW | Call | BID | 5,300.00 | 5,514.33 | 2025-05-16 | 46d | 9 | 322.41 | 332 | 9 | ||
| 08:32 | SPXW | Call | ASK | 5,300.00 | 5,514.33 | 2025-05-09 | 39d | 6 | 311.59 | 0 | 6 | ||
| 08:32 | SPXW | Put | MID | 5,300.00 | 5,514.33 | 2025-05-16 | 46d | 9 | 82.25 | 2,622 | 13 | ||
| 08:32 | TSLA | Put | MID | 230.00 | 246.79 | 2025-04-11 | 11d | 33 | 8.40 | 3,279 | 83 | ||
| 08:32 | NVDA | Put | BID | 105.00 | 105.17 | 2025-04-17 | 17d | 223 | 4.90 | 63,286 | 1,530 | ||
| 08:32 | TSLA | Call | BID | 250.00 | 246.81 | 2025-07-18 | 109d | 10 | 37.00 | 1,191 | 10 | ||
| 08:32 | TSLA | Put | Sweep | ASK | 270.00 | 246.81 | 2025-04-04 | 4d | 10 | 27.00 | 5,875 | 60 | |
| 08:32 | SPY | Put | ASK | 549.00 | 549.49 | 2025-04-03 | 3d | 45 | 5.81 | 454 | 45 | ||
| 08:32 | ORCL | Put | ASK | 160.00 | 137.94 | 2025-04-17 | 17d | 11 | 22.90 | 2,123 | 11 | ||
| 08:32 | NDXP | Put | ASK | 19,260.00 | 19,281.40 | 2025-03-31 | 0d | 1 | 360.45 | 9 | 2 | ||
| 08:32 | NDXP | Put | MID | 19,160.00 | 19,281.40 | 2025-04-04 | 4d | 1 | 425.45 | 0 | 1 | ||
| 08:32 | TSLA | Put | BID | 300.00 | 246.81 | 2025-04-17 | 17d | 8 | 55.60 | 10,009 | 33 | ||
| 08:32 | PLTR | Put | BID | 96.00 | 80.40 | 2025-04-04 | 4d | 19 | 15.85 | 975 | 19 | ||
| 08:32 | TSLA | Put | BID | 245.00 | 246.94 | 2025-04-04 | 4d | 23 | 11.05 | 5,176 | 119 | ||
| 08:32 | GS | Put | ASK | 540.00 | 534.65 | 2025-05-16 | 46d | 10 | 28.40 | 516 | 10 | ||
| 08:32 | TSLA | Put | ASK | 250.00 | 246.94 | 2025-09-19 | 172d | 10 | 44.20 | 7,380 | 20 | ||
| 08:32 | NDXP | Put | BID | 19,350.00 | 19,281.40 | 2025-04-02 | 2d | 1 | 495.25 | 4 | 1 | ||
| 08:32 | NDXP | Put | ASK | 19,470.00 | 19,281.40 | 2025-04-02 | 2d | 1 | 591.85 | 2 | 1 | ||
| 08:32 | NDXP | Put | MID | 19,000.00 | 19,281.40 | 2025-04-02 | 2d | 1 | 272.60 | 51 | 1 | ||
| 08:32 | NDXP | Put | MID | 19,120.00 | 19,281.40 | 2025-04-02 | 2d | 1 | 340.70 | 1 | 1 | ||
| 08:32 | SPY | Put | ASK | 565.00 | 549.52 | 2025-03-31 | 0d | 20 | 15.50 | 8,246 | 120 | ||
| 08:32 | TSLA | Put | BID | 240.00 | 246.94 | 2025-04-25 | 25d | 14 | 18.00 | 3,640 | 14 | ||
| 08:32 | SPXW | Put | ASK | 5,835.00 | 5,514.80 | 2025-04-03 | 3d | 3 | 316.14 | 11 | 6 | ||
| 08:32 | SPXW | Put | ASK | 5,825.00 | 5,514.80 | 2025-04-04 | 4d | 3 | 303.64 | 83 | 3 | ||
| 08:32 | SPXW | Put | BID | 5,825.00 | 5,514.80 | 2025-04-03 | 3d | 3 | 306.27 | 191 | 6 | ||
| 08:32 | SPXW | Put | BID | 5,835.00 | 5,514.80 | 2025-04-04 | 4d | 3 | 313.36 | 31 | 3 | ||
| 08:32 | TSLA | Call | BID | 190.00 | 246.94 | 2025-04-04 | 4d | 5 | 57.93 | 55 | 5 | ||
| 08:32 | RCL | Put | BID | 230.00 | 196.73 | 2025-05-16 | 46d | 38 | 33.35 | 521 | 38 | ||
| 08:32 | META | Put | ASK | 550.00 | 559.48 | 2025-04-04 | 4d | 50 | 9.45 | 2,840 | 236 | ||
| 08:32 | SPXW | Put | MID | 5,510.00 | 5,515.08 | 2025-03-31 | 0d | 20 | 23.80 | 1,710 | 135 | ||
| 08:32 | PLTR | Call | Sweep | BID | 55.00 | 80.40 | 2026-01-16 | 291d | 38 | 33.30 | 3,202 | 38 | |
| 08:32 | FIVE | Call | BID | 75.00 | 71.22 | 2025-04-17 | 17d | 140 | 2.60 | 883 | 140 | ||
| 08:32 | XBI | Put | BID | 83.00 | 80.98 | 2025-04-04 | 4d | 169 | 2.51 | 6,141 | 354 |
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
