Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01/04 15:33 | HYG | Put | BID | 74.00 | 78.69 | 2025-07-18 | 107d | 30,544 | 0.35 | 98,655 | 61,901 | ||
| 01/04 15:20 | SPX | Put | BID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 40 | 182.00 | 4,157 | 1,886 | ||
| 01/04 15:18 | SPX | Call | ASK | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 40 | 183.00 | 3,864 | 1,846 | ||
| 01/04 15:18 | SPX | Put | BID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 40 | 183.00 | 4,157 | 1,846 | ||
| 01/04 15:15 | SPXW | Call | ASK | 5,690.00 | 5,633.07 | 2025-04-02 | 0d | 100 | 7.00 | 483 | 350 | ||
| 01/04 15:15 | SPXW | Call | ASK | 5,690.00 | 5,633.07 | 2025-04-02 | 0d | 100 | 7.00 | 483 | 450 | ||
| 01/04 15:15 | SPX | Put | ASK | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 14 | 183.00 | 4,157 | 1,792 | ||
| 01/04 15:15 | SPX | Put | ASK | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 14 | 183.00 | 4,157 | 1,806 | ||
| 01/04 15:15 | SPX | Call | ASK | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 14 | 183.00 | 3,864 | 1,792 | ||
| 01/04 15:15 | SPX | Call | ASK | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 14 | 183.00 | 3,864 | 1,806 | ||
| 01/04 15:15 | SPXW | Put | ASK | 5,200.00 | 5,633.07 | 2025-05-30 | 58d | 25 | 49.10 | 8,624 | 1,099 | ||
| 01/04 15:15 | SPXW | Put | ASK | 5,200.00 | 5,633.07 | 2025-05-30 | 58d | 50 | 49.10 | 8,624 | 1,149 | ||
| 01/04 15:15 | SPXW | Put | ASK | 5,200.00 | 5,633.07 | 2025-05-30 | 58d | 100 | 49.10 | 8,624 | 1,249 | ||
| 01/04 15:15 | SPX | Put | BID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 2 | 182.00 | 4,157 | 1,770 | ||
| 01/04 15:15 | SPX | Call | MID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 2 | 182.00 | 3,864 | 1,770 | ||
| 01/04 15:15 | SPX | Call | MID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 4 | 182.00 | 3,864 | 1,774 | ||
| 01/04 15:15 | SPXW | Put | ASK | 4,800.00 | 5,633.07 | 2025-05-30 | 58d | 50 | 19.30 | 3,762 | 225 | ||
| 01/04 15:15 | SPXW | Put | ASK | 4,800.00 | 5,633.07 | 2025-05-30 | 58d | 100 | 19.30 | 3,762 | 325 | ||
| 01/04 15:15 | SPXW | Put | ASK | 5,200.00 | 5,633.07 | 2025-05-30 | 58d | 100 | 49.10 | 8,624 | 1,349 | ||
| 01/04 15:15 | SPX | Call | MID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 4 | 182.00 | 3,864 | 1,778 | ||
| 01/04 15:15 | SPX | Put | BID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 4 | 182.00 | 4,157 | 1,774 | ||
| 01/04 15:15 | SPX | Put | BID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 4 | 182.00 | 4,157 | 1,778 | ||
| 01/04 15:15 | SPXW | Put | ASK | 4,800.00 | 5,633.07 | 2025-05-30 | 58d | 200 | 19.30 | 3,762 | 525 | ||
| 01/04 15:15 | SPXW | Put | ASK | 4,800.00 | 5,633.07 | 2025-05-30 | 58d | 200 | 19.30 | 3,762 | 725 | ||
| 01/04 15:14 | QQQ | Put | BID | 471.00 | 472.70 | 2025-04-02 | 0d | 100 | 2.75 | 742 | 4,052 | ||
| 01/04 15:14 | SPXW | Put | ASK | 5,650.00 | 5,633.07 | 2025-04-02 | 0d | 25 | 36.80 | 899 | 389 | ||
| 01/04 15:14 | IWM | Put | BID | 190.00 | 199.52 | 2025-05-16 | 44d | 1,000 | 3.13 | 114,768 | 95,888 | ||
| 01/04 15:14 | SPX | Put | ASK | 4,825.00 | 5,633.07 | 2025-11-21 | 233d | 3 | 91.54 | 141 | 9 | ||
| 01/04 15:14 | SPXW | Call | BID | 5,700.00 | 5,633.07 | 2025-04-02 | 0d | 50 | 5.10 | 1,555 | 5,187 | ||
| 01/04 15:14 | SPXW | Call | MID | 5,680.00 | 5,633.07 | 2025-04-02 | 0d | 50 | 9.00 | 336 | 467 | ||
| 01/04 15:14 | SPXW | Put | BID | 4,650.00 | 5,633.07 | 2025-04-11 | 9d | 337 | 1.50 | 2,765 | 764 | ||
| 01/04 15:14 | SPXW | Call | ASK | 5,620.00 | 5,633.07 | 2025-04-02 | 0d | 14 | 33.92 | 240 | 1,608 | ||
| 01/04 15:14 | SPXW | Call | BID | 5,645.00 | 5,633.07 | 2025-04-03 | 1d | 14 | 41.52 | 217 | 218 | ||
| 01/04 15:14 | SPXW | Call | BID | 5,645.00 | 5,633.07 | 2025-04-03 | 1d | 76 | 41.54 | 217 | 294 | ||
| 01/04 15:14 | SPXW | Call | ASK | 5,620.00 | 5,633.07 | 2025-04-02 | 0d | 76 | 33.94 | 240 | 1,684 | ||
| 01/04 15:14 | SPX | Call | ASK | 5,800.00 | 5,633.07 | 2025-06-20 | 79d | 4 | 114.61 | 34,515 | 723 | ||
| 01/04 15:14 | SPX | Call | ASK | 5,900.00 | 5,633.07 | 2025-06-20 | 79d | 8 | 71.73 | 19,666 | 2,462 | ||
| 01/04 15:14 | SPX | Put | ASK | 5,800.00 | 5,633.07 | 2025-06-20 | 79d | 4 | 238.13 | 38,080 | 183 | ||
| 01/04 15:14 | SPY | Put | BID | 533.00 | 561.08 | 2025-04-17 | 15d | 591 | 2.32 | 64,941 | 33,894 | ||
| 01/04 15:14 | SPX | Put | ASK | 5,400.00 | 5,633.07 | 2025-06-20 | 79d | 20 | 101.32 | 35,427 | 576 | ||
| 01/04 15:14 | SPX | Put | BID | 4,400.00 | 5,633.07 | 2025-06-20 | 79d | 60 | 14.79 | 11,574 | 2,547 | ||
| 01/04 15:14 | SPXW | Call | BID | 5,615.00 | 5,633.07 | 2025-04-04 | 2d | 4 | 70.08 | 895 | 126 | ||
| 01/04 15:14 | SPXW | Call | BID | 5,615.00 | 5,633.07 | 2025-04-04 | 2d | 4 | 70.08 | 895 | 130 | ||
| 01/04 15:14 | SPXW | Call | ASK | 5,560.00 | 5,633.07 | 2025-04-14 | 12d | 4 | 136.24 | 26 | 21 | ||
| 01/04 15:14 | SPY | Call | ASK | 578.00 | 561.08 | 2025-04-11 | 9d | 155 | 1.63 | 2,010 | 519 | ||
| 01/04 15:14 | SPY | Put | BID | 533.00 | 561.08 | 2025-05-16 | 44d | 1,000 | 5.79 | 14,007 | 21,808 | ||
| 01/04 15:14 | TLT | Call | BID | 89.00 | 91.47 | 2025-04-17 | 15d | 500 | 2.94 | 13,776 | 12,000 | ||
| 01/04 15:13 | SPX | Call | ASK | 5,700.00 | 5,633.07 | 2025-05-16 | 44d | 3 | 116.20 | 9,333 | 139 | ||
| 01/04 15:13 | SPY | Put | ASK | 556.00 | 561.08 | 2025-04-03 | 1d | 125 | 2.87 | 791 | 9,091 | ||
| 01/04 15:13 | SPY | Put | ASK | 557.00 | 561.08 | 2025-04-04 | 2d | 75 | 4.21 | 1,393 | 906 | ||
| 01/04 15:13 | IWM | Put | BID | 190.00 | 199.52 | 2025-05-16 | 44d | 1,026 | 3.13 | 114,768 | 94,414 | ||
| 01/04 15:13 | IWM | Put | BID | 190.00 | 199.52 | 2025-05-16 | 44d | 474 | 3.13 | 114,768 | 94,888 | ||
| 01/04 15:13 | SPX | Put | BID | 4,800.00 | 5,633.07 | 2025-12-19 | 261d | 8 | 97.24 | 17,775 | 187 | ||
| 01/04 15:13 | SPX | Put | ASK | 5,925.00 | 5,633.07 | 2025-12-19 | 261d | 8 | 393.59 | 2,566 | 18 | ||
| 01/04 15:13 | SPXW | Call | BID | 5,665.00 | 5,633.07 | 2025-04-04 | 2d | 10 | 43.05 | 244 | 149 | ||
| 01/04 15:13 | SPX | Call | BID | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 41 | 182.00 | 3,864 | 1,768 | ||
| 01/04 15:13 | SPXW | Call | BID | 5,655.00 | 5,633.07 | 2025-04-04 | 2d | 16 | 47.85 | 467 | 72 | ||
| 01/04 15:13 | SPXW | Call | BID | 5,645.00 | 5,633.07 | 2025-04-04 | 2d | 25 | 52.94 | 294 | 179 | ||
| 01/04 15:13 | SPXW | Call | BID | 5,660.00 | 5,633.07 | 2025-04-04 | 2d | 17 | 45.44 | 371 | 89 | ||
| 01/04 15:13 | SPXW | Call | BID | 5,650.00 | 5,633.07 | 2025-04-04 | 2d | 24 | 50.33 | 2,362 | 1,728 | ||
| 01/04 15:13 | SPX | Put | ASK | 5,675.00 | 5,633.07 | 2025-06-20 | 79d | 41 | 183.00 | 4,157 | 1,768 | ||
| 01/04 15:13 | SPX | Put | MID | 5,550.00 | 5,633.07 | 2025-11-21 | 233d | 2 | 239.95 | 658 | 2 | ||
| 01/04 15:13 | SPX | Put | MID | 4,825.00 | 5,633.07 | 2025-11-21 | 233d | 6 | 91.60 | 141 | 6 | ||
| 01/04 15:13 | SPX | Put | ASK | 5,350.00 | 5,633.07 | 2025-05-16 | 44d | 10 | 58.20 | 7,074 | 3,144 | ||
| 01/04 15:13 | SPXW | Call | ASK | 5,550.00 | 5,633.07 | 2025-04-08 | 6d | 5 | 123.70 | 53 | 14 | ||
| 01/04 15:13 | SPXW | Put | BID | 5,630.00 | 5,633.07 | 2025-04-03 | 1d | 16 | 46.90 | 266 | 138 | ||
| 01/04 15:13 | SPXW | Call | BID | 5,630.00 | 5,633.07 | 2025-04-03 | 1d | 12 | 49.30 | 103 | 117 | ||
| 01/04 15:13 | SPXW | Call | BID | 5,630.00 | 5,633.07 | 2025-04-03 | 1d | 8 | 49.30 | 103 | 125 | ||
| 01/04 15:13 | SPY | Put | BID | 400.00 | 561.08 | 2025-06-20 | 79d | 490 | 0.96 | 16,496 | 490 | ||
| 01/04 15:13 | QQQ | Put | BID | 470.00 | 472.70 | 2025-04-03 | 1d | 103 | 3.83 | 1,669 | 1,855 | ||
| 01/04 15:13 | SPX | Call | MID | 6,675.00 | 5,633.07 | 2026-01-16 | 289d | 10 | 28.45 | 90 | 10 | ||
| 01/04 15:13 | SPX | Call | MID | 6,525.00 | 5,633.07 | 2026-01-16 | 289d | 10 | 48.70 | 440 | 40 | ||
| 01/04 15:13 | SPX | Put | ASK | 4,650.00 | 5,633.07 | 2025-06-20 | 79d | 20 | 21.58 | 19,143 | 1,290 | ||
| 01/04 15:12 | SPY | Put | BID | 556.00 | 561.08 | 2025-04-03 | 1d | 197 | 2.91 | 791 | 8,966 | ||
| 01/04 15:12 | SPXW | Put | BID | 5,600.00 | 5,633.07 | 2025-05-07 | 35d | 15 | 108.35 | 0 | 15 | ||
| 01/04 15:12 | SPXW | Call | BID | 5,625.00 | 5,633.07 | 2025-05-07 | 35d | 15 | 144.45 | 0 | 15 | ||
| 01/04 15:12 | SPY | Put | BID | 559.00 | 561.08 | 2025-04-02 | 0d | 100 | 2.57 | 1,938 | 4,821 | ||
| 01/04 15:12 | SPXW | Call | ASK | 5,680.00 | 5,633.07 | 2025-04-02 | 0d | 50 | 8.79 | 336 | 417 | ||
| 01/04 15:12 | QQQ | Put | BID | 471.00 | 472.70 | 2025-04-02 | 0d | 110 | 2.79 | 742 | 3,952 | ||
| 01/04 15:12 | QQQ | Call | ASK | 472.00 | 472.70 | 2025-04-04 | 2d | 41 | 6.66 | 1,258 | 1,789 | ||
| 01/04 15:12 | SPX | Call | ASK | 5,650.00 | 5,633.07 | 2025-05-16 | 44d | 10 | 144.08 | 2,282 | 173 | ||
| 01/04 15:12 | SPX | Put | ASK | 5,650.00 | 5,633.07 | 2025-05-16 | 44d | 10 | 138.67 | 6,010 | 53 | ||
| 01/04 15:12 | SPXW | Call | MID | 5,555.00 | 5,633.07 | 2025-04-04 | 2d | 8 | 108.80 | 119 | 28 | ||
| 01/04 15:12 | SPXW | Call | MID | 5,545.00 | 5,633.07 | 2025-04-04 | 2d | 4 | 116.25 | 59 | 22 | ||
| 01/04 15:12 | SPXW | Call | MID | 5,550.00 | 5,633.07 | 2025-04-04 | 2d | 12 | 112.40 | 1,499 | 141 | ||
| 01/04 15:12 | SPXW | Call | BID | 5,625.00 | 5,633.07 | 2025-05-01 | 29d | 2 | 131.70 | 58 | 2 | ||
| 01/04 15:12 | SPY | Put | BID | 540.00 | 561.08 | 2025-04-11 | 9d | 187 | 2.41 | 19,581 | 600 | ||
| 01/04 15:12 | SPXW | Put | MID | 5,650.00 | 5,633.07 | 2025-04-03 | 1d | 9 | 57.40 | 720 | 1,129 | ||
| 01/04 15:12 | QQQ | Call | BID | 480.00 | 472.70 | 2025-04-04 | 2d | 100 | 2.90 | 12,563 | 1,348 | ||
| 01/04 15:12 | IWM | Put | ASK | 190.00 | 199.52 | 2025-05-16 | 44d | 5,000 | 3.17 | 114,768 | 85,890 | ||
| 01/04 15:12 | IWM | Put | ASK | 190.00 | 199.52 | 2025-05-16 | 44d | 6,355 | 3.17 | 114,768 | 92,245 | ||
| 01/04 15:12 | IWM | Put | ASK | 190.00 | 199.52 | 2025-05-16 | 44d | 1,143 | 3.17 | 114,768 | 93,388 | ||
| 01/04 15:12 | IWM | Put | BID | 191.00 | 199.52 | 2025-05-16 | 44d | 5,000 | 3.40 | 4,270 | 15,799 | ||
| 01/04 15:12 | IWM | Put | BID | 191.00 | 199.52 | 2025-05-16 | 44d | 6,355 | 3.40 | 4,270 | 22,154 | ||
| 01/04 15:12 | IWM | Put | BID | 191.00 | 199.52 | 2025-05-16 | 44d | 1,143 | 3.40 | 4,270 | 23,297 | ||
| 01/04 15:12 | SPXW | Call | ASK | 5,650.00 | 5,633.07 | 2025-05-01 | 29d | 7 | 116.70 | 36 | 7 | ||
| 01/04 15:12 | SPY | Put | BID | 553.00 | 561.08 | 2025-05-16 | 44d | 31 | 10.48 | 1,212 | 31 | ||
| 01/04 15:11 | NDX | Put | ASK | 18,600.00 | 19,426.99 | 2025-06-20 | 79d | 1 | 465.98 | 76 | 1 | ||
| 01/04 15:11 | NDX | Put | BID | 18,500.00 | 19,426.99 | 2025-06-20 | 79d | 1 | 440.32 | 518 | 8 | ||
| 01/04 15:11 | SPXW | Put | ASK | 5,675.00 | 5,633.07 | 2025-04-02 | 0d | 15 | 53.97 | 152 | 75 |
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
