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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 07:42 | SPX | Put | ASK | 4,050.00 | 5,396.52 | 2025-04-17 | 13d | 37 | 11.80 | 2,953 | 87 | ||
| 07:42 | SPXW | Put | ASK | 5,530.00 | 5,396.52 | 2025-04-30 | 26d | 1 | 324.60 | 397 | 1 | ||
| 07:42 | SPXW | Put | ASK | 4,950.00 | 5,396.52 | 2025-04-04 | 0d | 470 | 1.89 | 7,712 | 653 | ||
| 07:42 | SPXW | Put | BID | 4,850.00 | 5,396.52 | 2025-04-04 | 0d | 470 | 0.89 | 7,763 | 470 | ||
| 07:42 | SPXW | Call | BID | 5,305.00 | 5,396.52 | 2025-04-07 | 3d | 5 | 50.90 | 0 | 29 | ||
| 07:41 | SPXW | Call | BID | 5,285.00 | 5,396.52 | 2025-04-04 | 0d | 8 | 32.20 | 1 | 98 | ||
| 07:41 | SPXW | Put | BID | 5,340.00 | 5,396.52 | 2025-07-31 | 118d | 2 | 312.03 | 73 | 30 | ||
| 07:41 | SPXW | Put | ASK | 5,475.00 | 5,396.52 | 2025-07-31 | 118d | 2 | 372.43 | 1,513 | 64 | ||
| 07:41 | SPX | Put | BID | 4,050.00 | 5,396.52 | 2025-04-17 | 13d | 50 | 12.50 | 2,953 | 50 | ||
| 07:41 | SPXW | Put | BID | 5,200.00 | 5,396.52 | 2025-04-04 | 0d | 10 | 40.00 | 10,058 | 1,981 | ||
| 07:41 | SPXW | Put | BID | 5,285.00 | 5,396.52 | 2025-04-04 | 0d | 10 | 81.50 | 524 | 49 | ||
| 07:41 | SPX | Put | BID | 5,425.00 | 5,396.52 | 2025-04-17 | 13d | 17 | 231.97 | 6,963 | 25 | ||
| 07:41 | SPX | Put | ASK | 5,275.00 | 5,396.52 | 2025-04-17 | 13d | 17 | 155.32 | 2,589 | 226 | ||
| 07:41 | SPX | Put | BID | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 97.29 | 19,739 | 2,685 | ||
| 07:41 | SPX | Put | ASK | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 66.49 | 8,832 | 1,393 | ||
| 07:40 | SPXW | Put | ASK | 5,285.00 | 5,396.52 | 2025-04-04 | 0d | 5 | 78.70 | 524 | 39 | ||
| 07:40 | SPXW | Call | BID | 5,500.00 | 5,396.52 | 2025-04-07 | 3d | 160 | 6.50 | 838 | 278 | ||
| 07:40 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 98.92 | 19,739 | 2,680 | ||
| 07:40 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 67.57 | 8,832 | 1,388 | ||
| 07:40 | SPXW | Put | ASK | 5,275.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 161.50 | 773 | 37 | ||
| 07:40 | SPXW | Put | BID | 4,965.00 | 5,396.52 | 2025-06-30 | 87d | 5 | 164.15 | 0 | 5 | ||
| 07:40 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 98.62 | 19,739 | 2,675 | ||
| 07:40 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 67.42 | 8,832 | 1,383 | ||
| 07:40 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 99.89 | 19,739 | 2,670 | ||
| 07:40 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 68.24 | 8,832 | 1,378 | ||
| 07:40 | SPX | Put | BID | 4,300.00 | 5,396.52 | 2025-04-17 | 13d | 50 | 18.50 | 10,594 | 200 | ||
| 07:40 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 100.28 | 19,739 | 2,665 | ||
| 07:40 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 68.53 | 8,832 | 1,373 | ||
| 07:40 | SPX | Put | BID | 3,700.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 16.87 | 2,991 | 144 | ||
| 07:40 | SPX | Put | ASK | 5,375.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 259.21 | 1,927 | 151 | ||
| 07:40 | SPX | Put | BID | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 10 | 449.39 | 5,301 | 90 | ||
| 07:40 | SPX | Put | BID | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 10 | 449.38 | 5,301 | 100 | ||
| 07:40 | SPX | Put | ASK | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 10 | 451.46 | 5,301 | 70 | ||
| 07:40 | SPX | Put | ASK | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 10 | 451.47 | 5,301 | 80 | ||
| 07:40 | SPX | Put | ASK | 3,700.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 16.87 | 2,991 | 114 | ||
| 07:40 | SPX | Put | BID | 5,375.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 260.68 | 1,927 | 121 | ||
| 07:39 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 100.01 | 19,739 | 2,660 | ||
| 07:39 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 68.31 | 8,832 | 1,368 | ||
| 07:39 | SPX | Put | ASK | 3,700.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 16.87 | 2,991 | 84 | ||
| 07:39 | SPX | Put | BID | 5,375.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 260.71 | 1,927 | 91 | ||
| 07:39 | SPX | Put | ASK | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 10 | 451.38 | 5,301 | 50 | ||
| 07:39 | SPX | Put | ASK | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 10 | 451.39 | 5,301 | 60 | ||
| 07:39 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 99.69 | 19,739 | 2,655 | ||
| 07:39 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 68.19 | 8,832 | 1,363 | ||
| 07:39 | SPX | Put | ASK | 3,700.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 16.91 | 2,991 | 54 | ||
| 07:39 | SPX | Put | BID | 5,375.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 261.44 | 1,927 | 61 | ||
| 07:39 | SPX | Put | ASK | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 10 | 452.29 | 5,301 | 30 | ||
| 07:39 | SPX | Put | ASK | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 10 | 452.30 | 5,301 | 40 | ||
| 07:39 | SPX | Put | BID | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 100.17 | 19,739 | 2,650 | ||
| 07:39 | SPX | Put | ASK | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 68.47 | 8,832 | 1,358 | ||
| 07:39 | SPX | Put | BID | 4,300.00 | 5,396.52 | 2025-04-17 | 13d | 50 | 18.50 | 10,594 | 150 | ||
| 07:39 | SPXW | Put | BID | 5,500.00 | 5,396.52 | 2025-04-07 | 3d | 10 | 270.00 | 1,206 | 145 | ||
| 07:39 | SPXW | Put | BID | 5,085.00 | 5,396.52 | 2025-04-04 | 0d | 30 | 10.70 | 0 | 30 | ||
| 07:39 | SPXW | Put | MID | 5,075.00 | 5,396.52 | 2025-04-04 | 0d | 30 | 9.40 | 980 | 42 | ||
| 07:39 | SPXW | Put | BID | 5,200.00 | 5,396.52 | 2025-04-04 | 0d | 10 | 39.00 | 10,058 | 1,971 | ||
| 07:39 | SPX | Put | ASK | 4,300.00 | 5,396.52 | 2025-04-17 | 13d | 35 | 18.50 | 10,594 | 85 | ||
| 07:39 | SPX | Put | ASK | 4,300.00 | 5,396.52 | 2025-04-17 | 13d | 15 | 18.50 | 10,594 | 100 | ||
| 07:39 | SPX | Put | ASK | 5,425.00 | 5,396.52 | 2025-07-18 | 105d | 1 | 344.00 | 1,593 | 1 | ||
| 07:39 | SPXW | Put | BID | 5,170.00 | 5,396.52 | 2025-04-08 | 4d | 10 | 70.70 | 0 | 25 | ||
| 07:39 | SPX | Put | BID | 4,300.00 | 5,396.52 | 2025-04-17 | 13d | 50 | 19.00 | 10,594 | 50 | ||
| 07:39 | SPXW | Call | ASK | 5,380.00 | 5,396.52 | 2025-04-17 | 13d | 10 | 75.20 | 32 | 27 | ||
| 07:39 | SPXW | Call | BID | 5,350.00 | 5,396.52 | 2025-04-17 | 13d | 8 | 88.90 | 348 | 20 | ||
| 07:39 | SPXW | Put | BID | 5,180.00 | 5,396.52 | 2025-04-04 | 0d | 8 | 34.50 | 1,436 | 299 | ||
| 07:38 | SPXW | Put | ASK | 5,025.00 | 5,396.52 | 2025-04-11 | 7d | 12 | 65.60 | 794 | 73 | ||
| 07:38 | SPXW | Call | ASK | 5,190.00 | 5,396.52 | 2025-04-04 | 0d | 7 | 79.00 | 10 | 63 | ||
| 07:38 | SPXW | Call | ASK | 5,185.00 | 5,396.52 | 2025-04-04 | 0d | 7 | 82.20 | 0 | 31 | ||
| 07:38 | SPXW | Put | MID | 5,110.00 | 5,396.52 | 2025-04-04 | 0d | 18 | 16.20 | 1,043 | 36 | ||
| 07:38 | SPX | Put | ASK | 4,900.00 | 5,396.52 | 2025-04-17 | 13d | 25 | 62.00 | 14,214 | 2,868 | ||
| 07:38 | SPXW | Put | BID | 5,165.00 | 5,396.52 | 2025-04-04 | 0d | 10 | 28.40 | 0 | 54 | ||
| 07:38 | SPX | Put | ASK | 5,175.00 | 5,396.52 | 2025-09-19 | 168d | 1 | 282.00 | 3,857 | 1 | ||
| 07:38 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 102.43 | 19,739 | 2,640 | ||
| 07:38 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 70.93 | 8,832 | 1,348 | ||
| 07:38 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 102.43 | 19,739 | 2,645 | ||
| 07:38 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 70.93 | 8,832 | 1,353 | ||
| 07:38 | SPXW | Put | BID | 5,450.00 | 5,396.52 | 2025-04-30 | 26d | 1 | 277.53 | 2,768 | 1,638 | ||
| 07:38 | SPXW | Put | BID | 5,200.00 | 5,396.52 | 2025-04-04 | 0d | 7 | 40.60 | 10,058 | 1,926 | ||
| 07:38 | SPXW | Put | BID | 5,200.00 | 5,396.52 | 2025-04-04 | 0d | 7 | 40.60 | 10,058 | 1,933 | ||
| 07:38 | SPX | Put | BID | 5,200.00 | 5,396.52 | 2025-06-20 | 77d | 10 | 226.09 | 32,851 | 458 | ||
| 07:38 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 10 | 99.64 | 19,739 | 2,635 | ||
| 07:38 | SPXW | Put | BID | 5,200.00 | 5,396.52 | 2025-04-04 | 0d | 28 | 40.60 | 10,058 | 1,961 | ||
| 07:38 | SPX | Put | ASK | 5,000.00 | 5,396.52 | 2025-10-17 | 196d | 46 | 240.50 | 11,267 | 353 | ||
| 07:38 | SPX | Put | ASK | 5,000.00 | 5,396.52 | 2025-10-17 | 196d | 46 | 240.50 | 11,267 | 399 | ||
| 07:38 | SPXW | Put | BID | 5,230.00 | 5,396.52 | 2025-04-04 | 0d | 7 | 53.34 | 1,831 | 106 | ||
| 07:38 | SPXW | Put | ASK | 5,210.00 | 5,396.52 | 2025-04-04 | 0d | 7 | 44.79 | 2,059 | 205 | ||
| 07:38 | SPXW | Put | BID | 5,415.00 | 5,396.52 | 2025-04-17 | 13d | 3 | 233.30 | 319 | 6 | ||
| 07:38 | SPXW | Put | BID | 5,380.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 213.00 | 555 | 10 | ||
| 07:38 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 98.20 | 19,739 | 2,615 | ||
| 07:38 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 66.80 | 8,832 | 1,333 | ||
| 07:38 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 98.20 | 19,739 | 2,620 | ||
| 07:38 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 66.80 | 8,832 | 1,338 | ||
| 07:38 | SPX | Put | ASK | 5,100.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 98.20 | 19,739 | 2,625 | ||
| 07:38 | SPX | Put | BID | 4,950.00 | 5,396.52 | 2025-04-17 | 13d | 5 | 66.80 | 8,832 | 1,343 | ||
| 07:38 | SPXW | Put | BID | 5,575.00 | 5,396.52 | 2025-05-30 | 56d | 1 | 386.40 | 158 | 1 | ||
| 07:38 | SPX | Put | ASK | 5,000.00 | 5,396.52 | 2025-10-17 | 196d | 4 | 240.50 | 11,267 | 303 | ||
| 07:38 | SPX | Put | ASK | 5,000.00 | 5,396.52 | 2025-10-17 | 196d | 4 | 240.50 | 11,267 | 307 | ||
| 07:38 | SPXW | Put | ASK | 5,195.00 | 5,396.52 | 2025-04-04 | 0d | 10 | 38.00 | 0 | 57 | ||
| 07:38 | SPX | Call | ASK | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 50 | 33.82 | 1,746 | 100 | ||
| 07:38 | SPX | Call | BID | 5,725.00 | 5,396.52 | 2025-05-16 | 42d | 50 | 24.82 | 3,542 | 100 | ||
| 07:38 | SPX | Call | ASK | 5,725.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 24.82 | 3,542 | 130 | ||
| 07:38 | SPX | Call | BID | 5,675.00 | 5,396.52 | 2025-05-16 | 42d | 30 | 33.77 | 1,746 | 130 |
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
