Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14:06 | TSLA | Call | BID | 235.00 | 269.18 | 2025-05-16 | 51d | 10 | 48.50 | 1,060 | 53 | ||
| 14:06 | TSLA | Call | BID | 300.00 | 269.18 | 2025-05-16 | 51d | 144 | 16.30 | 13,845 | 2,223 | ||
| 14:06 | SPXW | Call | BID | 5,800.00 | 5,698.32 | 2025-03-28 | 2d | 73 | 4.00 | 6,697 | 2,690 | ||
| 14:06 | QQQ | Put | BID | 483.00 | 483.17 | 2025-03-28 | 2d | 100 | 3.74 | 1,794 | 648 | ||
| 14:06 | QQQ | Put | ASK | 480.00 | 483.17 | 2025-03-28 | 2d | 100 | 2.56 | 5,622 | 449 | ||
| 14:06 | SPY | Call | MID | 567.00 | 567.55 | 2025-04-11 | 16d | 45 | 9.67 | 608 | 104 | ||
| 14:06 | SPY | Call | ASK | 562.00 | 567.55 | 2025-03-28 | 2d | 45 | 7.38 | 1,533 | 45 | ||
| 14:06 | SPY | Call | BID | 566.00 | 567.55 | 2025-04-11 | 16d | 45 | 10.28 | 616 | 98 | ||
| 14:06 | SPY | Call | BID | 563.00 | 567.55 | 2025-03-28 | 2d | 45 | 6.62 | 3,567 | 171 | ||
| 14:06 | SOXL | Call | BID | 22.00 | 18.46 | 2025-05-16 | 51d | 500 | 1.35 | 3,728 | 2,134 | ||
| 14:06 | TSLA | Call | BID | 300.00 | 269.18 | 2025-05-16 | 51d | 16 | 16.30 | 13,845 | 1,994 | ||
| 14:06 | TSLA | Call | BID | 300.00 | 269.18 | 2025-05-16 | 51d | 33 | 16.30 | 13,845 | 2,027 | ||
| 14:06 | TSLA | Call | BID | 300.00 | 269.18 | 2025-05-16 | 51d | 52 | 16.30 | 13,845 | 2,079 | ||
| 14:06 | SPX | Call | MID | 5,700.00 | 5,698.44 | 2025-05-16 | 51d | 10 | 153.05 | 7,003 | 32 | ||
| 14:06 | SPX | Call | MID | 5,775.00 | 5,698.44 | 2025-05-16 | 51d | 10 | 109.55 | 674 | 20 | ||
| 14:06 | TSLA | Call | MID | 150.00 | 269.18 | 2027-06-17 | 813d | 5 | 160.05 | 534 | 66 | ||
| 14:06 | CLS | Call | BID | 92.50 | 87.41 | 2025-04-17 | 22d | 85 | 4.30 | 199 | 85 | ||
| 14:06 | SPX | Call | BID | 5,975.00 | 5,698.37 | 2025-07-18 | 114d | 6 | 94.75 | 1,040 | 18 | ||
| 14:06 | SPX | Put | ASK | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 5 | 176.00 | 2,295 | 351 | ||
| 14:06 | SPX | Put | ASK | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 5 | 176.00 | 2,295 | 356 | ||
| 14:06 | SPX | Call | BID | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 5 | 177.00 | 2,301 | 366 | ||
| 14:06 | SPX | Call | BID | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 5 | 177.00 | 2,301 | 371 | ||
| 14:06 | SPX | Call | BID | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 6 | 177.00 | 2,301 | 377 | ||
| 14:06 | SPX | Put | ASK | 5,450.00 | 5,698.37 | 2025-07-18 | 114d | 6 | 111.35 | 1,540 | 52 | ||
| 14:06 | SPX | Put | ASK | 5,200.00 | 5,698.37 | 2025-07-18 | 114d | 12 | 68.55 | 5,944 | 792 | ||
| 14:06 | SPX | Put | ASK | 5,450.00 | 5,698.37 | 2025-07-18 | 114d | 6 | 111.35 | 1,540 | 58 | ||
| 14:06 | SPX | Put | ASK | 5,200.00 | 5,698.37 | 2025-07-18 | 114d | 12 | 68.55 | 5,944 | 804 | ||
| 14:06 | SPX | Put | ASK | 5,210.00 | 5,698.37 | 2025-07-18 | 114d | 12 | 69.93 | 69 | 12 | ||
| 14:06 | SPX | Put | ASK | 5,210.00 | 5,698.37 | 2025-07-18 | 114d | 12 | 69.93 | 69 | 24 | ||
| 14:06 | SPX | Put | ASK | 5,210.00 | 5,698.37 | 2025-07-18 | 114d | 14 | 69.93 | 69 | 38 | ||
| 14:06 | SPX | Call | BID | 5,975.00 | 5,698.37 | 2025-07-18 | 114d | 6 | 94.75 | 1,040 | 24 | ||
| 14:06 | SPX | Call | BID | 5,975.00 | 5,698.37 | 2025-07-18 | 114d | 7 | 94.75 | 1,040 | 31 | ||
| 14:06 | SPX | Call | BID | 5,975.00 | 5,698.37 | 2025-07-18 | 114d | 6 | 94.75 | 1,040 | 37 | ||
| 14:06 | SPX | Put | ASK | 5,450.00 | 5,698.37 | 2025-07-18 | 114d | 7 | 111.35 | 1,540 | 65 | ||
| 14:06 | SPX | Put | ASK | 5,200.00 | 5,698.37 | 2025-07-18 | 114d | 14 | 68.55 | 5,944 | 818 | ||
| 14:06 | SPX | Put | ASK | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 6 | 176.00 | 2,295 | 362 | ||
| 14:06 | SPX | Put | ASK | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 5 | 176.00 | 2,295 | 367 | ||
| 14:06 | SPX | Call | BID | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 5 | 177.00 | 2,301 | 382 | ||
| 14:06 | SPX | Call | BID | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 21 | 177.00 | 2,301 | 403 | ||
| 14:06 | SPX | Put | ASK | 5,450.00 | 5,698.37 | 2025-07-18 | 114d | 6 | 111.35 | 1,540 | 71 | ||
| 14:06 | SPX | Put | ASK | 5,200.00 | 5,698.37 | 2025-07-18 | 114d | 12 | 68.55 | 5,944 | 830 | ||
| 14:06 | SPX | Put | ASK | 5,200.00 | 5,698.37 | 2025-07-18 | 114d | 50 | 68.55 | 5,944 | 880 | ||
| 14:06 | SPX | Put | ASK | 5,210.00 | 5,698.37 | 2025-07-18 | 114d | 12 | 69.93 | 69 | 50 | ||
| 14:06 | SPX | Put | ASK | 5,210.00 | 5,698.37 | 2025-07-18 | 114d | 50 | 69.93 | 69 | 100 | ||
| 14:06 | SPX | Put | ASK | 5,450.00 | 5,698.37 | 2025-07-18 | 114d | 25 | 111.35 | 1,540 | 96 | ||
| 14:06 | SPX | Put | ASK | 5,745.00 | 5,698.37 | 2025-06-20 | 86d | 21 | 176.00 | 2,295 | 388 | ||
| 14:06 | SPX | Call | BID | 5,975.00 | 5,698.37 | 2025-07-18 | 114d | 25 | 94.75 | 1,040 | 62 | ||
| 14:06 | META | Call | ASK | 5.00 | 607.82 | 2026-06-18 | 449d | 3 | 603.67 | 4,855 | 147 | ||
| 14:06 | META | Call | ASK | 5.00 | 607.82 | 2026-06-18 | 449d | 2 | 603.67 | 4,855 | 149 | ||
| 14:06 | SPXW | Call | BID | 5,715.00 | 5,698.29 | 2025-03-27 | 1d | 28 | 17.16 | 158 | 340 | ||
| 14:06 | SPXW | Put | ASK | 5,825.00 | 5,698.36 | 2025-06-20 | 86d | 2 | 209.80 | 1,102 | 151 | ||
| 14:06 | SPXW | Put | ASK | 5,775.00 | 5,698.36 | 2025-03-26 | 0d | 5 | 76.61 | 1,667 | 1,949 | ||
| 14:06 | SPXW | Call | BID | 5,550.00 | 5,698.36 | 2025-04-25 | 30d | 2 | 220.96 | 106 | 11 | ||
| 14:06 | NVDA | Call | ASK | 2.50 | 113.28 | 2025-06-20 | 86d | 10 | 111.04 | 93 | 60 | ||
| 14:06 | TSLA | Call | ASK | 280.00 | 269.10 | 2025-03-28 | 2d | 100 | 2.70 | 27,716 | 26,610 | ||
| 14:06 | SPXW | Call | ASK | 5,740.00 | 5,698.29 | 2025-03-27 | 1d | 45 | 8.39 | 1,200 | 4,320 | ||
| 14:06 | SPXW | Call | BID | 5,715.00 | 5,698.29 | 2025-03-27 | 1d | 45 | 17.10 | 158 | 312 | ||
| 14:06 | SPY | Call | ASK | 564.00 | 567.58 | 2025-03-31 | 5d | 50 | 7.19 | 1,278 | 50 | ||
| 14:06 | SPXW | Call | ASK | 5,800.00 | 5,698.04 | 2025-06-20 | 86d | 2 | 146.30 | 126 | 6 | ||
| 14:06 | NVDA | Call | ASK | 90.00 | 113.26 | 2025-12-19 | 268d | 8 | 33.37 | 11,974 | 629 | ||
| 14:06 | NVDA | Call | MID | 120.00 | 113.25 | 2025-09-19 | 177d | 20 | 13.45 | 21,590 | 909 | ||
| 14:06 | NVDL | Call | BID | 32.00 | 40.62 | 2025-06-20 | 86d | 100 | 12.05 | 2,363 | 275 | ||
| 14:06 | NVDA | Call | BID | 90.00 | 113.26 | 2025-12-19 | 268d | 8 | 33.37 | 11,974 | 605 | ||
| 14:06 | NVDA | Call | BID | 90.00 | 113.26 | 2025-12-19 | 268d | 8 | 33.37 | 11,974 | 613 | ||
| 14:06 | NVDA | Call | BID | 90.00 | 113.26 | 2025-12-19 | 268d | 8 | 33.35 | 11,974 | 621 | ||
| 14:06 | TSLA | Put | ASK | 275.00 | 269.03 | 2025-03-28 | 2d | 25 | 10.00 | 12,736 | 26,166 | ||
| 14:06 | TSLA | Call | BID | 260.00 | 269.03 | 2025-08-15 | 142d | 9 | 49.93 | 638 | 41 | ||
| 14:06 | TSLA | Call | ASK | 250.00 | 269.03 | 2025-07-18 | 114d | 9 | 49.91 | 1,247 | 65 | ||
| 14:06 | NVDA | Call | ASK | 90.00 | 113.26 | 2025-12-19 | 268d | 8 | 33.35 | 11,974 | 581 | ||
| 14:06 | TSLA | Call | BID | 270.00 | 269.09 | 2025-04-04 | 9d | 64 | 13.55 | 5,643 | 2,840 | ||
| 14:06 | NVDA | Call | ASK | 90.00 | 113.27 | 2025-12-19 | 268d | 8 | 33.38 | 11,974 | 589 | ||
| 14:06 | NVDA | Call | ASK | 90.00 | 113.27 | 2025-12-19 | 268d | 8 | 33.38 | 11,974 | 597 | ||
| 14:06 | NDX | Call | BID | 20,875.00 | 19,863.41 | 2025-06-20 | 86d | 1 | 407.40 | 2 | 4 | ||
| 14:06 | TSLA | Call | ASK | 250.00 | 269.14 | 2025-04-11 | 16d | 140 | 28.39 | 1,331 | 627 | ||
| 14:06 | TSLA | Call | ASK | 245.00 | 269.14 | 2025-04-11 | 16d | 140 | 31.91 | 1,067 | 449 | ||
| 14:06 | TSLA | Call | MID | 265.00 | 269.14 | 2025-03-28 | 2d | 140 | 9.10 | 8,325 | 1,831 | ||
| 14:06 | TSLA | Call | BID | 270.00 | 269.14 | 2025-03-28 | 2d | 140 | 6.32 | 18,078 | 11,299 | ||
| 14:06 | TSLA | Call | BID | 270.00 | 269.14 | 2025-03-28 | 2d | 140 | 6.32 | 18,078 | 11,439 | ||
| 14:06 | TSLA | Call | ASK | 250.00 | 269.14 | 2025-04-11 | 16d | 140 | 28.39 | 1,331 | 767 | ||
| 14:06 | TSLA | Call | MID | 265.00 | 269.14 | 2025-03-28 | 2d | 140 | 9.10 | 8,325 | 1,971 | ||
| 14:06 | TSLA | Call | ASK | 245.00 | 269.14 | 2025-04-11 | 16d | 140 | 31.91 | 1,067 | 589 | ||
| 14:06 | TSLA | Call | BID | 270.00 | 269.14 | 2025-03-28 | 2d | 140 | 6.32 | 18,078 | 11,579 | ||
| 14:06 | TSLA | Call | BID | 245.00 | 269.14 | 2025-04-11 | 16d | 140 | 31.89 | 1,067 | 729 | ||
| 14:06 | TSLA | Call | ASK | 265.00 | 269.14 | 2025-03-28 | 2d | 140 | 9.11 | 8,325 | 2,111 | ||
| 14:06 | TSLA | Call | ASK | 250.00 | 269.14 | 2025-04-11 | 16d | 140 | 28.36 | 1,331 | 907 | ||
| 14:06 | SPXW | Put | BID | 5,950.00 | 5,698.24 | 2025-03-26 | 0d | 1 | 251.62 | 101 | 11 | ||
| 14:06 | TSLA | Call | BID | 420.00 | 269.20 | 2027-01-15 | 660d | 10 | 57.80 | 3,046 | 16 | ||
| 14:06 | NVDA | Call | BID | 113.00 | 113.31 | 2025-05-02 | 37d | 50 | 7.00 | 146 | 170 | ||
| 14:06 | BTU | Call | ASK | 15.00 | 14.05 | 2026-01-16 | 296d | 664 | 2.40 | 18,790 | 664 | ||
| 14:06 | TSLA | Call | BID | 250.00 | 269.17 | 2025-07-18 | 114d | 10 | 49.94 | 1,247 | 56 | ||
| 14:06 | NDX | Call | BID | 21,600.00 | 19,863.14 | 2025-08-15 | 142d | 1 | 404.00 | 3 | 2 | ||
| 14:06 | SPXW | Put | ASK | 5,500.00 | 5,698.52 | 2025-04-11 | 16d | 17 | 27.60 | 1,358 | 248 | ||
| 14:06 | SPXW | Put | ASK | 5,500.00 | 5,698.52 | 2025-04-11 | 16d | 15 | 27.60 | 1,358 | 263 | ||
| 14:06 | TSLA | Call | ASK | 250.00 | 269.20 | 2025-04-11 | 16d | 140 | 28.41 | 1,331 | 347 | ||
| 14:06 | TSLA | Call | BID | 270.00 | 269.20 | 2025-03-28 | 2d | 140 | 6.37 | 18,078 | 11,039 | ||
| 14:06 | TSLA | Call | BID | 245.00 | 269.20 | 2025-04-11 | 16d | 140 | 31.94 | 1,067 | 169 | ||
| 14:06 | TSLA | Call | ASK | 265.00 | 269.20 | 2025-03-28 | 2d | 140 | 9.16 | 8,325 | 1,571 | ||
| 14:06 | TSLA | Call | ASK | 250.00 | 269.20 | 2025-04-11 | 16d | 20 | 28.44 | 1,331 | 367 | ||
| 14:06 | TSLA | Call | ASK | 245.00 | 269.20 | 2025-04-11 | 16d | 20 | 31.96 | 1,067 | 189 | ||
| 14:06 | TSLA | Call | ASK | 265.00 | 269.20 | 2025-03-28 | 2d | 120 | 9.15 | 8,325 | 1,691 |
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
