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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09:55 | TSLA | Call | BID | 277.50 | 273.88 | 2025-03-07 | 2d | 100 | 7.00 | 1,963 | 1,842 | ||
| 09:55 | MSTR | Call | BID | 280.00 | 283.41 | 2025-03-21 | 16d | 10 | 26.56 | 944 | 40 | ||
| 09:55 | VRTX | Call | BID | 355.00 | 491.31 | 2025-03-07 | 2d | 8 | 136.10 | 0 | 16 | ||
| 09:55 | VRTX | Call | ASK | 350.00 | 491.31 | 2025-03-07 | 2d | 8 | 141.02 | 37 | 16 | ||
| 09:55 | PDD | Put | BID | 120.00 | 120.30 | 2025-03-21 | 16d | 40 | 6.90 | 4,725 | 40 | ||
| 09:55 | SPXW | Put | ASK | 5,735.00 | 5,784.57 | 2025-03-05 | 0d | 48 | 9.56 | 467 | 531 | ||
| 09:55 | MSTR | Call | BID | 275.00 | 283.40 | 2025-03-07 | 2d | 15 | 16.67 | 25,460 | 532 | ||
| 09:55 | SPXW | Put | MID | 5,820.00 | 5,784.45 | 2025-03-05 | 0d | 10 | 47.00 | 612 | 388 | ||
| 09:55 | SPXW | Put | MID | 5,825.00 | 5,784.45 | 2025-03-05 | 0d | 10 | 50.60 | 1,981 | 533 | ||
| 09:55 | SPY | Call | MID | 579.00 | 577.28 | 2025-03-05 | 0d | 150 | 1.86 | 4,415 | 4,311 | ||
| 09:55 | TLT | Call | ASK | 93.00 | 90.69 | 2025-03-12 | 7d | 1,814 | 0.20 | 377 | 5,773 | ||
| 09:55 | CRWD | Call | ASK | 450.00 | 358.33 | 2025-11-21 | 261d | 10 | 27.04 | 251 | 10 | ||
| 09:55 | CRWD | Call | ASK | 400.00 | 358.33 | 2025-11-21 | 261d | 10 | 41.69 | 152 | 10 | ||
| 09:55 | VRTX | Call | ASK | 350.00 | 491.31 | 2025-03-07 | 2d | 8 | 141.02 | 37 | 8 | ||
| 09:55 | VRTX | Call | BID | 355.00 | 491.31 | 2025-03-07 | 2d | 8 | 136.10 | 0 | 8 | ||
| 09:55 | TLT | Call | ASK | 88.00 | 90.69 | 2025-04-04 | 30d | 200 | 3.40 | 119 | 11,097 | ||
| 09:55 | MSTX | Call | ASK | 25.00 | 28.52 | 2025-09-19 | 198d | 40 | 13.20 | 1,401 | 593 | ||
| 09:55 | MSTX | Call | BID | 25.00 | 28.52 | 2025-09-19 | 198d | 38 | 13.20 | 1,401 | 631 | ||
| 09:55 | NFLX | Call | BID | 390.00 | 978.39 | 2025-03-07 | 2d | 25 | 588.37 | 127 | 100 | ||
| 09:55 | NFLX | Call | ASK | 380.00 | 978.39 | 2025-03-07 | 2d | 25 | 598.31 | 0 | 500 | ||
| 09:55 | QQQ | Put | ASK | 510.00 | 496.01 | 2025-03-19 | 14d | 15 | 18.08 | 0 | 15 | ||
| 09:55 | QQQ | Put | BID | 510.00 | 496.01 | 2025-03-19 | 14d | 15 | 18.05 | 0 | 30 | ||
| 09:55 | QQQ | Put | BID | 510.00 | 496.01 | 2025-03-19 | 14d | 15 | 18.08 | 0 | 45 | ||
| 09:55 | QQQ | Put | BID | 510.00 | 496.01 | 2025-03-19 | 14d | 15 | 18.07 | 0 | 60 | ||
| 09:55 | BIDU | Call | ASK | 95.00 | 90.55 | 2025-08-15 | 163d | 132 | 9.50 | 483 | 132 | ||
| 09:55 | NFLX | Call | BID | 390.00 | 978.39 | 2025-03-07 | 2d | 25 | 588.37 | 127 | 75 | ||
| 09:55 | NFLX | Call | ASK | 380.00 | 978.39 | 2025-03-07 | 2d | 25 | 598.31 | 0 | 475 | ||
| 09:55 | PDD | Call | BID | 145.00 | 120.23 | 2025-04-04 | 30d | 9,999 | 2.10 | 20 | 19,999 | ||
| 09:55 | TSLA | Put | MID | 250.00 | 273.95 | 2025-03-21 | 16d | 50 | 7.70 | 17,722 | 1,896 | ||
| 09:55 | AVGO | Put | BID | 200.00 | 191.55 | 2025-03-07 | 2d | 69 | 13.90 | 2,823 | 896 | ||
| 09:55 | AVGO | Put | MID | 200.00 | 191.55 | 2025-03-14 | 9d | 69 | 15.20 | 1,241 | 139 | ||
| 09:55 | BABA | Call | ASK | 120.00 | 138.56 | 2025-03-21 | 16d | 38 | 19.45 | 21,694 | 338 | ||
| 09:55 | BABA | Call | ASK | 120.00 | 138.56 | 2025-03-21 | 16d | 75 | 19.45 | 21,694 | 413 | ||
| 09:55 | BABA | Call | ASK | 120.00 | 138.56 | 2025-03-21 | 16d | 37 | 19.45 | 21,694 | 450 | ||
| 09:55 | ADBE | Put | ASK | 500.00 | 448.49 | 2026-12-18 | 653d | 4 | 94.30 | 204 | 8 | ||
| 09:55 | SPXW | Put | ASK | 5,270.00 | 5,784.38 | 2025-03-28 | 23d | 50 | 17.47 | 3 | 50 | ||
| 09:55 | SPXW | Put | ASK | 5,270.00 | 5,784.38 | 2025-03-28 | 23d | 50 | 17.47 | 3 | 100 | ||
| 09:55 | SPXW | Put | BID | 5,275.00 | 5,784.38 | 2025-03-28 | 23d | 50 | 17.72 | 173 | 50 | ||
| 09:55 | SPXW | Put | BID | 5,275.00 | 5,784.38 | 2025-03-28 | 23d | 50 | 17.72 | 173 | 100 | ||
| 09:55 | SLB | Call | ASK | 40.00 | 38.49 | 2025-06-20 | 107d | 169 | 2.13 | 5,434 | 169 | ||
| 09:55 | NVDA | Put | BID | 145.00 | 116.16 | 2025-03-07 | 2d | 20 | 28.80 | 36 | 186 | ||
| 09:55 | NFLX | Call | BID | 390.00 | 978.39 | 2025-03-07 | 2d | 25 | 588.37 | 127 | 50 | ||
| 09:55 | NFLX | Call | ASK | 380.00 | 978.39 | 2025-03-07 | 2d | 25 | 598.31 | 0 | 450 | ||
| 09:55 | ASML | Call | BID | 740.00 | 731.49 | 2025-05-16 | 72d | 6 | 52.00 | 250 | 6 | ||
| 09:55 | SLV | Put | ASK | 27.00 | 29.57 | 2025-06-20 | 107d | 1,000 | 0.58 | 18,070 | 21,500 | ||
| 09:55 | SLV | Call | BID | 27.00 | 29.57 | 2025-06-20 | 107d | 1,000 | 3.25 | 44,235 | 21,500 | ||
| 09:55 | CRWD | Call | BID | 380.00 | 358.11 | 2025-04-17 | 43d | 20 | 13.86 | 1,124 | 20 | ||
| 09:55 | ASML | Call | ASK | 740.00 | 731.49 | 2025-08-15 | 163d | 5 | 77.90 | 24 | 5 | ||
| 09:55 | NFLX | Call | ASK | 380.00 | 978.39 | 2025-03-07 | 2d | 25 | 598.31 | 0 | 425 | ||
| 09:55 | NFLX | Call | BID | 390.00 | 978.39 | 2025-03-07 | 2d | 25 | 588.37 | 127 | 25 | ||
| 09:55 | AAPL | Put | MID | 255.00 | 232.48 | 2025-09-19 | 198d | 10 | 28.10 | 649 | 10 | ||
| 09:55 | SPX | Put | MID | 5,200.00 | 5,784.42 | 2025-07-18 | 135d | 9 | 84.00 | 2,026 | 62 | ||
| 09:55 | SPX | Put | MID | 5,830.00 | 5,784.42 | 2025-07-18 | 135d | 9 | 223.30 | 18 | 66 | ||
| 09:55 | SPX | Put | MID | 5,560.00 | 5,784.42 | 2025-07-18 | 135d | 18 | 146.00 | 63 | 144 | ||
| 09:55 | PDD | Call | Sweep | ASK | 145.00 | 120.25 | 2025-04-04 | 30d | 10,000 | 2.10 | 20 | 10,000 | |
| 09:55 | NVDA | Call | ASK | 116.00 | 116.19 | 2025-03-14 | 9d | 51 | 5.30 | 3,275 | 1,381 | ||
| 09:55 | TGT | Put | ASK | 140.00 | 115.39 | 2025-06-20 | 107d | 12 | 26.08 | 2,106 | 12 | ||
| 09:55 | TGT | Put | BID | 145.00 | 115.39 | 2025-06-20 | 107d | 12 | 30.64 | 1,384 | 12 | ||
| 09:55 | CRWD | Call | ASK | 357.50 | 357.69 | 2025-03-07 | 2d | 50 | 8.30 | 29 | 100 | ||
| 09:55 | SPGI | Call | BID | 510.00 | 519.87 | 2025-06-20 | 107d | 9 | 32.20 | 33 | 9 | ||
| 09:55 | SPGI | Call | BID | 500.00 | 519.87 | 2025-04-17 | 43d | 9 | 29.20 | 50 | 9 | ||
| 09:55 | ADBE | Put | ASK | 500.00 | 448.60 | 2026-12-18 | 653d | 4 | 94.25 | 204 | 4 | ||
| 09:55 | SPXW | Call | BID | 5,875.00 | 5,784.29 | 2025-03-14 | 9d | 10 | 45.70 | 344 | 10 | ||
| 09:55 | SPXW | Call | ASK | 5,875.00 | 5,784.29 | 2025-03-17 | 12d | 10 | 49.80 | 27 | 10 | ||
| 09:55 | IBIT | Put | BID | 50.00 | 50.39 | 2025-03-07 | 2d | 900 | 1.01 | 5,924 | 10,604 | ||
| 09:55 | SPXW | Call | BID | 6,375.00 | 5,784.31 | 2025-05-30 | 86d | 32 | 12.10 | 88 | 32 | ||
| 09:55 | TSLA | Put | ASK | 275.00 | 273.72 | 2025-03-07 | 2d | 30 | 9.20 | 9,127 | 4,258 | ||
| 09:55 | SPY | Put | BID | 625.00 | 577.26 | 2025-09-19 | 198d | 72 | 50.95 | 184 | 72 | ||
| 09:55 | ABT | Call | ASK | 120.00 | 136.32 | 2025-05-16 | 72d | 22 | 17.80 | 677 | 42 | ||
| 09:55 | NVDA | Call | ASK | 117.00 | 116.18 | 2025-03-07 | 2d | 100 | 2.79 | 14,178 | 4,386 | ||
| 09:55 | META | Call | BID | 650.00 | 645.43 | 2025-04-04 | 30d | 10 | 25.35 | 198 | 20 | ||
| 09:55 | SPY | Call | BID | 579.00 | 577.35 | 2025-03-14 | 9d | 53 | 8.22 | 1,822 | 667 | ||
| 09:55 | TSLA | Put | Sweep | BID | 380.00 | 273.82 | 2025-11-21 | 261d | 20 | 124.05 | 285 | 20 | |
| 09:55 | ASTS | Call | ASK | 25.00 | 32.78 | 2027-01-15 | 681d | 20 | 19.13 | 4,270 | 50 | ||
| 09:55 | NVDA | Put | ASK | 214.00 | 116.25 | 2025-12-19 | 289d | 5 | 98.00 | 8 | 15 | ||
| 09:55 | SPY | Put | ASK | 558.00 | 577.35 | 2025-03-21 | 16d | 58 | 4.66 | 18,742 | 491 | ||
| 09:55 | SPY | Call | BID | 574.00 | 577.35 | 2025-03-12 | 7d | 53 | 9.99 | 457 | 103 | ||
| 09:55 | TSLA | Put | ASK | 280.00 | 273.75 | 2025-03-07 | 2d | 39 | 11.97 | 12,921 | 1,310 | ||
| 09:55 | SPXW | Call | ASK | 5,700.00 | 5,785.28 | 2025-03-14 | 9d | 4 | 142.50 | 78 | 9 | ||
| 09:55 | SPXW | Call | ASK | 5,725.00 | 5,785.28 | 2025-03-14 | 9d | 2 | 125.60 | 35 | 7 | ||
| 09:55 | CVNA | Call | ASK | 230.00 | 212.90 | 2025-03-21 | 16d | 119 | 6.45 | 637 | 359 | ||
| 09:55 | TSLA | Put | Sweep | ASK | 400.00 | 273.75 | 2025-03-21 | 16d | 20 | 126.80 | 16,215 | 36 | |
| 09:55 | SPY | Call | ASK | 574.00 | 577.43 | 2025-03-14 | 9d | 31 | 11.18 | 391 | 127 | ||
| 09:55 | TGT | Call | BID | 75.00 | 115.43 | 2026-01-16 | 317d | 34 | 42.25 | 75 | 34 | ||
| 09:55 | NVDA | Call | BID | 105.00 | 116.39 | 2025-03-14 | 9d | 22 | 12.90 | 1,414 | 268 | ||
| 09:55 | SPX | Put | ASK | 5,200.00 | 5,785.82 | 2025-07-18 | 135d | 9 | 83.68 | 2,026 | 53 | ||
| 09:55 | SPX | Put | BID | 5,560.00 | 5,785.82 | 2025-07-18 | 135d | 18 | 145.36 | 63 | 126 | ||
| 09:55 | SPX | Put | ASK | 5,830.00 | 5,785.82 | 2025-07-18 | 135d | 9 | 222.44 | 18 | 57 | ||
| 09:55 | SPX | Put | MID | 5,700.00 | 5,785.82 | 2025-04-17 | 43d | 24 | 105.50 | 14,358 | 990 | ||
| 09:55 | SPX | Put | ASK | 5,700.00 | 5,785.82 | 2025-03-21 | 16d | 24 | 69.15 | 33,736 | 742 | ||
| 09:55 | TSLA | Call | ASK | 255.00 | 274.01 | 2025-03-14 | 9d | 20 | 25.75 | 592 | 106 | ||
| 09:55 | ASML | Put | BID | 730.00 | 731.40 | 2025-05-16 | 72d | 5 | 50.50 | 113 | 10 | ||
| 09:55 | SPY | Put | ASK | 530.00 | 577.45 | 2025-05-16 | 72d | 70 | 6.01 | 15,417 | 70 | ||
| 09:54 | CVNA | Call | ASK | 230.00 | 212.57 | 2025-03-21 | 16d | 120 | 6.45 | 637 | 120 | ||
| 09:54 | CVNA | Call | ASK | 230.00 | 212.57 | 2025-03-21 | 16d | 120 | 6.45 | 637 | 240 | ||
| 09:54 | QQQ | Put | BID | 511.00 | 496.13 | 2025-03-21 | 16d | 25 | 19.03 | 1,727 | 50 | ||
| 09:54 | SPX | Put | MID | 5,830.00 | 5,785.63 | 2025-07-18 | 135d | 4 | 222.65 | 18 | 48 | ||
| 09:54 | SPX | Put | BID | 5,200.00 | 5,785.63 | 2025-07-18 | 135d | 4 | 83.85 | 2,026 | 44 | ||
| 09:54 | SPX | Put | MID | 5,560.00 | 5,785.63 | 2025-07-18 | 135d | 8 | 145.55 | 63 | 108 | ||
| 09:54 | SLV | Call | BID | 27.00 | 29.58 | 2025-06-20 | 107d | 1,000 | 3.25 | 44,235 | 20,500 |
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
