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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10:18 | COIN | Call | BID | 250.00 | 192.93 | 2025-05-16 | 50d | 161 | 4.00 | 1,954 | 161 | ||
| 10:18 | MSTR | Call | ASK | 410.00 | 330.31 | 2025-07-18 | 113d | 10 | 34.80 | 183 | 62 | ||
| 10:18 | SPXW | Call | BID | 5,705.00 | 5,727.99 | 2025-03-31 | 4d | 5 | 55.00 | 154 | 32 | ||
| 10:18 | MSTR | Call | ASK | 410.00 | 330.31 | 2025-06-20 | 85d | 14 | 26.25 | 2,761 | 56 | ||
| 10:18 | SPXW | Call | BID | 5,710.00 | 5,727.89 | 2025-03-31 | 4d | 6 | 51.80 | 886 | 31 | ||
| 10:18 | TSLA | Call | BID | 277.50 | 287.11 | 2025-04-04 | 8d | 29 | 19.30 | 3,744 | 1,024 | ||
| 10:18 | VTEB | Put | ASK | 49.00 | 49.26 | 2025-04-17 | 21d | 1,000 | 0.35 | 218 | 1,000 | ||
| 10:18 | TSLA | Call | BID | 280.00 | 287.11 | 2025-04-04 | 8d | 15 | 17.72 | 6,022 | 4,251 | ||
| 10:18 | CRH | Call | ASK | 100.00 | 93.04 | 2025-04-17 | 21d | 748 | 0.63 | 3,822 | 748 | ||
| 10:18 | META | Call | ASK | 655.00 | 611.91 | 2025-09-19 | 176d | 300 | 48.20 | 69 | 300 | ||
| 10:18 | QQQ | Call | ASK | 490.00 | 485.49 | 2025-03-31 | 4d | 195 | 2.35 | 18,574 | 565 | ||
| 10:18 | MSTR | Call | ASK | 410.00 | 330.35 | 2025-06-20 | 85d | 19 | 26.25 | 2,761 | 42 | ||
| 10:18 | TSLA | Put | ASK | 720.00 | 287.12 | 2027-06-17 | 812d | 1 | 441.58 | 10 | 2 | ||
| 10:18 | TSLA | Put | BID | 800.00 | 287.12 | 2027-06-17 | 812d | 1 | 517.28 | 43 | 3 | ||
| 10:18 | SPXW | Call | ASK | 4,400.00 | 5,727.77 | 2025-03-31 | 4d | 10 | 1,329.97 | 19 | 10 | ||
| 10:18 | SPXW | Call | BID | 4,450.00 | 5,727.77 | 2025-03-31 | 4d | 10 | 1,278.91 | 13 | 10 | ||
| 10:18 | SPXW | Call | BID | 4,400.00 | 5,727.77 | 2025-04-30 | 34d | 10 | 1,343.62 | 22 | 26 | ||
| 10:18 | SPXW | Call | ASK | 4,450.00 | 5,727.77 | 2025-04-30 | 34d | 10 | 1,293.11 | 1 | 10 | ||
| 10:18 | QQQ | Put | BID | 482.00 | 485.49 | 2025-04-04 | 8d | 99 | 5.43 | 775 | 599 | ||
| 10:18 | NVDA | Put | BID | 100.00 | 113.54 | 2027-12-17 | 995d | 700 | 21.85 | 3,442 | 700 | ||
| 10:18 | APP | Put | BID | 300.00 | 316.00 | 2025-03-28 | 1d | 80 | 4.48 | 1,897 | 358 | ||
| 10:18 | APP | Put | ASK | 300.00 | 316.00 | 2025-03-28 | 1d | 80 | 4.50 | 1,897 | 438 | ||
| 10:18 | IBIT | Call | BID | 51.00 | 49.78 | 2027-01-15 | 659d | 29 | 16.57 | 1,329 | 29 | ||
| 10:18 | NVDA | Call | ASK | 129.00 | 113.54 | 2026-06-18 | 448d | 16 | 20.70 | 704 | 16 | ||
| 10:18 | TSDD | Call | BID | 50.00 | 46.57 | 2025-05-16 | 50d | 38 | 7.91 | 20 | 38 | ||
| 10:18 | PLTR | Call | ASK | 85.00 | 92.71 | 2025-04-17 | 21d | 44 | 10.65 | 8,597 | 544 | ||
| 10:18 | AMD | Put | BID | 110.00 | 106.69 | 2026-01-16 | 295d | 30 | 16.55 | 12,511 | 30 | ||
| 10:18 | AMD | Put | BID | 110.00 | 106.69 | 2026-01-16 | 295d | 30 | 16.55 | 12,511 | 60 | ||
| 10:18 | AMD | Put | BID | 140.00 | 106.69 | 2026-01-16 | 295d | 19 | 37.05 | 10,230 | 19 | ||
| 10:18 | MRVL | Put | ASK | 70.00 | 65.36 | 2025-03-28 | 1d | 79 | 4.60 | 1,708 | 239 | ||
| 10:18 | SPXW | Put | BID | 6,010.00 | 5,727.27 | 2025-03-31 | 4d | 5 | 279.99 | 188 | 6 | ||
| 10:18 | SPXW | Put | ASK | 6,040.00 | 5,727.27 | 2025-03-31 | 4d | 5 | 310.29 | 145 | 15 | ||
| 10:18 | SPXW | Put | BID | 6,040.00 | 5,727.27 | 2025-03-28 | 1d | 5 | 310.67 | 166 | 10 | ||
| 10:18 | SPXW | Put | ASK | 6,010.00 | 5,727.27 | 2025-03-28 | 1d | 5 | 280.32 | 256 | 22 | ||
| 10:18 | SPXW | Put | BID | 6,010.00 | 5,727.44 | 2025-03-31 | 4d | 5 | 280.16 | 188 | 11 | ||
| 10:18 | SPXW | Put | ASK | 6,010.00 | 5,727.44 | 2025-03-28 | 1d | 5 | 280.35 | 256 | 27 | ||
| 10:18 | SPXW | Put | BID | 6,040.00 | 5,727.44 | 2025-03-28 | 1d | 5 | 310.35 | 166 | 15 | ||
| 10:18 | SPXW | Put | ASK | 6,040.00 | 5,727.44 | 2025-03-31 | 4d | 5 | 310.11 | 145 | 20 | ||
| 10:18 | COIN | Call | ASK | 5.00 | 192.92 | 2026-01-16 | 295d | 5 | 188.90 | 2,703 | 102 | ||
| 10:18 | COIN | Call | ASK | 5.00 | 192.92 | 2026-01-16 | 295d | 2 | 188.69 | 2,703 | 104 | ||
| 10:18 | TSLA | Call | BID | 287.50 | 287.39 | 2025-03-28 | 1d | 100 | 5.60 | 6,960 | 4,195 | ||
| 10:18 | TSLA | Call | BID | 350.00 | 287.39 | 2025-04-04 | 8d | 1,275 | 1.11 | 4,800 | 2,594 | ||
| 10:18 | TSLA | Call | ASK | 275.00 | 287.23 | 2025-03-28 | 1d | 22 | 13.99 | 14,264 | 10,305 | ||
| 10:18 | TSLA | Call | ASK | 275.00 | 287.23 | 2025-03-28 | 1d | 22 | 13.99 | 14,264 | 10,327 | ||
| 10:18 | TSLA | Call | ASK | 315.00 | 287.23 | 2025-05-02 | 36d | 44 | 15.61 | 367 | 294 | ||
| 10:18 | TSLA | Call | ASK | 315.00 | 287.23 | 2025-05-02 | 36d | 44 | 15.61 | 367 | 338 | ||
| 10:18 | TSLA | Call | BID | 305.00 | 287.23 | 2025-05-02 | 36d | 44 | 19.01 | 479 | 69 | ||
| 10:18 | TSLA | Call | BID | 305.00 | 287.23 | 2025-05-02 | 36d | 44 | 19.01 | 479 | 113 | ||
| 10:18 | TSLA | Put | BID | 275.00 | 287.35 | 2025-04-25 | 29d | 30 | 17.35 | 506 | 544 | ||
| 10:18 | SPY | Call | ASK | 570.00 | 570.50 | 2025-03-27 | 0d | 186 | 1.55 | 8,663 | 5,965 | ||
| 10:18 | COIN | Call | ASK | 5.00 | 192.92 | 2026-01-16 | 295d | 5 | 188.85 | 2,703 | 97 | ||
| 10:18 | SPXW | Put | ASK | 5,730.00 | 5,727.27 | 2025-03-28 | 1d | 10 | 26.70 | 408 | 569 | ||
| 10:18 | FCX | Put | BID | 36.00 | 40.43 | 2025-08-15 | 141d | 199 | 1.86 | 3,996 | 199 | ||
| 10:18 | XOM | Call | BID | 115.00 | 119.01 | 2026-01-16 | 295d | 23 | 12.05 | 3,683 | 101 | ||
| 10:18 | BW | Put | MID | 1.50 | 0.76 | 2026-01-16 | 295d | 498 | 0.95 | 614 | 498 | ||
| 10:18 | TSLA | Put | MID | 287.50 | 287.42 | 2025-03-28 | 1d | 47 | 5.60 | 1,100 | 2,346 | ||
| 10:18 | TSLA | Put | MID | 287.50 | 287.42 | 2025-03-28 | 1d | 48 | 5.60 | 1,100 | 2,394 | ||
| 10:18 | XOM | Call | BID | 115.00 | 119.01 | 2026-01-16 | 295d | 44 | 12.06 | 3,683 | 44 | ||
| 10:18 | XOM | Call | BID | 115.00 | 119.01 | 2026-01-16 | 295d | 34 | 12.05 | 3,683 | 78 | ||
| 10:18 | RDDT | Put | ASK | 115.00 | 115.44 | 2025-04-17 | 21d | 50 | 8.00 | 3,406 | 50 | ||
| 10:18 | TSLA | Call | BID | 285.00 | 287.45 | 2025-03-28 | 1d | 160 | 6.96 | 21,439 | 15,402 | ||
| 10:18 | TSLA | Call | BID | 285.00 | 287.45 | 2025-03-28 | 1d | 110 | 6.96 | 21,439 | 15,512 | ||
| 10:18 | TSLA | Call | BID | 285.00 | 287.45 | 2025-03-28 | 1d | 130 | 6.96 | 21,439 | 15,642 | ||
| 10:18 | NFLX | Put | ASK | 1,250.00 | 982.28 | 2025-05-02 | 36d | 1 | 270.90 | 0 | 1 | ||
| 10:18 | SPY | Call | ASK | 570.00 | 570.46 | 2025-03-31 | 4d | 195 | 4.43 | 8,589 | 1,014 | ||
| 10:18 | SPY | Call | ASK | 570.00 | 570.46 | 2025-03-31 | 4d | 262 | 4.43 | 8,589 | 1,276 | ||
| 10:18 | META | Put | BID | 500.00 | 611.96 | 2026-03-20 | 358d | 20 | 33.30 | 1,069 | 20 | ||
| 10:18 | TSLA | Call | ASK | 285.00 | 287.48 | 2025-03-28 | 1d | 50 | 7.01 | 21,439 | 15,242 | ||
| 10:17 | SPY | Put | MID | 570.00 | 570.49 | 2025-04-03 | 7d | 65 | 5.40 | 2,113 | 315 | ||
| 10:17 | SPY | Put | ASK | 570.00 | 570.49 | 2025-03-28 | 1d | 200 | 2.38 | 10,767 | 3,206 | ||
| 10:17 | SPXW | Call | BID | 5,695.00 | 5,727.05 | 2025-03-31 | 4d | 5 | 61.40 | 142 | 22 | ||
| 10:17 | XLB | Call | ASK | 87.00 | 86.85 | 2025-04-17 | 21d | 585 | 1.47 | 2,165 | 585 | ||
| 10:17 | HUT | Call | ASK | 10.00 | 12.62 | 2027-01-15 | 659d | 53 | 6.80 | 2,380 | 118 | ||
| 10:17 | HUT | Call | BID | 10.00 | 12.62 | 2027-01-15 | 659d | 89 | 6.80 | 2,380 | 207 | ||
| 10:17 | INTC | Put | MID | 22.00 | 23.03 | 2025-08-15 | 141d | 7,500 | 2.17 | 7,218 | 7,500 | ||
| 10:17 | QQQ | Call | BID | 450.00 | 485.42 | 2025-04-17 | 21d | 50 | 38.42 | 12,690 | 100 | ||
| 10:17 | UHS | Call | ASK | 185.00 | 185.82 | 2025-04-17 | 21d | 94 | 7.00 | 206 | 193 | ||
| 10:17 | SPXW | Call | ASK | 5,875.00 | 5,727.04 | 2025-06-30 | 95d | 2 | 127.30 | 560 | 2 | ||
| 10:17 | TSLA | Call | BID | 280.00 | 287.46 | 2025-04-17 | 21d | 48 | 23.50 | 6,121 | 1,867 | ||
| 10:17 | QQQ | Put | BID | 475.00 | 485.46 | 2025-04-25 | 29d | 50 | 7.01 | 1,231 | 131 | ||
| 10:17 | QQQ | Put | BID | 470.00 | 485.46 | 2025-04-25 | 29d | 50 | 5.72 | 12,133 | 50 | ||
| 10:17 | SPX | Call | BID | 5,800.00 | 5,727.26 | 2026-01-16 | 295d | 1 | 381.59 | 3,565 | 8 | ||
| 10:17 | SPX | Call | ASK | 6,275.00 | 5,727.26 | 2026-01-16 | 295d | 2 | 137.12 | 308 | 4 | ||
| 10:17 | SNOW | Call | ASK | 150.00 | 158.94 | 2026-01-16 | 295d | 50 | 34.50 | 1,336 | 50 | ||
| 10:17 | TSLA | Put | MID | 720.00 | 287.44 | 2027-06-17 | 812d | 1 | 441.30 | 10 | 1 | ||
| 10:17 | TSLA | Put | ASK | 800.00 | 287.44 | 2027-06-17 | 812d | 1 | 516.81 | 43 | 2 | ||
| 10:17 | NVDA | Call | ASK | 122.00 | 113.49 | 2025-04-04 | 8d | 700 | 0.55 | 24,163 | 6,970 | ||
| 10:17 | TSLA | Put | ASK | 262.50 | 287.59 | 2025-04-11 | 15d | 40 | 7.15 | 337 | 222 | ||
| 10:17 | TSLA | Call | BID | 290.00 | 287.59 | 2025-03-28 | 1d | 232 | 4.50 | 21,837 | 14,210 | ||
| 10:17 | TSLA | Call | BID | 290.00 | 287.59 | 2025-03-28 | 1d | 63 | 4.50 | 21,837 | 14,273 | ||
| 10:17 | HUT | Call | BID | 10.00 | 12.62 | 2027-01-15 | 659d | 65 | 6.75 | 2,380 | 65 | ||
| 10:17 | TSLA | Call | ASK | 277.50 | 287.58 | 2025-03-28 | 1d | 24 | 12.25 | 10,259 | 9,121 | ||
| 10:17 | GLD | Put | BID | 270.00 | 281.88 | 2026-01-16 | 295d | 46 | 7.40 | 4,570 | 1,978 | ||
| 10:17 | GLD | Put | BID | 270.00 | 281.88 | 2026-01-16 | 295d | 55 | 7.40 | 4,570 | 2,033 | ||
| 10:17 | SQQQ | Call | ASK | 30.00 | 34.64 | 2025-06-20 | 85d | 100 | 6.47 | 5,498 | 250 | ||
| 10:17 | SPX | Call | ASK | 6,275.00 | 5,727.19 | 2026-01-16 | 295d | 2 | 137.11 | 308 | 2 | ||
| 10:17 | SPX | Call | BID | 5,800.00 | 5,727.19 | 2026-01-16 | 295d | 1 | 381.38 | 3,565 | 7 | ||
| 10:17 | NUGT | Call | ASK | 60.00 | 61.69 | 2025-06-20 | 85d | 50 | 8.15 | 242 | 50 | ||
| 10:17 | TSLA | Call | ASK | 350.00 | 287.51 | 2025-04-04 | 8d | 295 | 1.11 | 4,800 | 1,319 | ||
| 10:17 | TSLA | Put | Sweep | ASK | 240.00 | 287.49 | 2026-01-16 | 295d | 10 | 35.60 | 13,533 | 312 |
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
