Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 02/04 15:24 | SPX | Call | ASK | 5,700.00 | 5,670.97 | 2025-06-20 | 78d | 200 | 207.07 | 70,564 | 7,805 | ||
| 02/04 15:21 | SPX | Put | ASK | 5,600.00 | 5,670.97 | 2025-04-17 | 14d | 50 | 74.79 | 34,042 | 3,684 | ||
| 02/04 15:21 | SPX | Call | ASK | 5,700.00 | 5,670.97 | 2025-06-20 | 78d | 200 | 207.07 | 70,564 | 7,405 | ||
| 02/04 15:21 | SPX | Call | ASK | 5,700.00 | 5,670.97 | 2025-06-20 | 78d | 200 | 207.07 | 70,564 | 7,605 | ||
| 02/04 15:21 | SPX | Put | ASK | 5,600.00 | 5,670.97 | 2025-04-17 | 14d | 50 | 74.79 | 34,042 | 3,634 | ||
| 02/04 15:16 | SPXW | Put | ASK | 5,700.00 | 5,670.97 | 2025-04-29 | 26d | 200 | 91.86 | 10 | 200 | ||
| 02/04 15:16 | SPXW | Call | BID | 5,700.00 | 5,670.97 | 2025-04-29 | 26d | 200 | 118.40 | 20 | 200 | ||
| 02/04 15:16 | SPX | Put | ASK | 5,700.00 | 5,670.97 | 2025-06-20 | 78d | 200 | 153.33 | 74,457 | 5,248 | ||
| 02/04 15:16 | SPX | Call | BID | 5,700.00 | 5,670.97 | 2025-06-20 | 78d | 200 | 207.07 | 70,564 | 7,205 | ||
| 02/04 15:14 | SPY | Call | BID | 580.00 | 564.66 | 2025-06-20 | 78d | 25 | 13.70 | 25,603 | 248 | ||
| 02/04 15:14 | QQQ | Put | ASK | 476.00 | 476.18 | 2025-04-04 | 1d | 248 | 3.48 | 548 | 674 | ||
| 02/04 15:14 | SPY | Call | ASK | 569.00 | 564.66 | 2025-04-03 | 0d | 116 | 3.50 | 1,811 | 5,563 | ||
| 02/04 15:14 | SPY | Call | Sweep | ASK | 569.00 | 564.66 | 2025-04-03 | 0d | 84 | 3.50 | 1,811 | 5,647 | |
| 02/04 15:14 | QQQ | Call | ASK | 481.00 | 476.18 | 2025-04-03 | 0d | 133 | 3.52 | 454 | 133 | ||
| 02/04 15:14 | QQQ | Call | ASK | 481.00 | 476.18 | 2025-04-03 | 0d | 155 | 3.52 | 454 | 288 | ||
| 02/04 15:14 | SPY | Call | Sweep | ASK | 568.00 | 564.66 | 2025-04-03 | 0d | 200 | 3.95 | 1,262 | 9,660 | |
| 02/04 15:14 | SPXW | Call | BID | 5,180.00 | 5,670.97 | 2025-04-04 | 1d | 3 | 527.74 | 3 | 3 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,210.00 | 5,670.97 | 2025-04-04 | 1d | 3 | 497.24 | 6 | 3 | ||
| 02/04 15:14 | SPXW | Call | BID | 5,210.00 | 5,670.97 | 2025-04-07 | 4d | 3 | 497.75 | 0 | 3 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,180.00 | 5,670.97 | 2025-04-07 | 4d | 3 | 528.15 | 0 | 3 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,800.00 | 5,670.97 | 2025-04-04 | 1d | 50 | 12.00 | 8,757 | 2,455 | ||
| 02/04 15:14 | SPXW | Call | BID | 5,700.00 | 5,670.97 | 2025-04-03 | 0d | 17 | 38.50 | 1,890 | 4,111 | ||
| 02/04 15:14 | QQQ | Call | ASK | 482.00 | 476.18 | 2025-04-04 | 1d | 200 | 4.77 | 2,905 | 600 | ||
| 02/04 15:14 | QQQ | Call | BID | 479.00 | 476.18 | 2025-04-02 | -1d | 150 | 2.53 | 1,659 | 2,928 | ||
| 02/04 15:14 | SPXW | Put | ASK | 5,690.00 | 5,670.97 | 2025-04-11 | 8d | 10 | 64.24 | 130 | 36 | ||
| 02/04 15:14 | SPXW | Put | ASK | 5,660.00 | 5,670.97 | 2025-04-14 | 11d | 10 | 57.03 | 59 | 41 | ||
| 02/04 15:14 | SPXW | Put | BID | 5,620.00 | 5,670.97 | 2025-04-14 | 11d | 10 | 45.32 | 75 | 24 | ||
| 02/04 15:14 | SPXW | Put | BID | 5,720.00 | 5,670.97 | 2025-04-14 | 11d | 10 | 79.15 | 63 | 25 | ||
| 02/04 15:14 | SPY | Put | BID | 535.00 | 564.66 | 2025-05-16 | 43d | 229 | 4.41 | 17,876 | 28,770 | ||
| 02/04 15:14 | SPY | Put | BID | 535.00 | 564.66 | 2025-05-16 | 43d | 57 | 4.39 | 17,876 | 28,827 | ||
| 02/04 15:14 | SPY | Put | BID | 535.00 | 564.66 | 2025-05-16 | 43d | 70 | 4.39 | 17,876 | 28,897 | ||
| 02/04 15:14 | SPY | Call | BID | 564.00 | 564.66 | 2025-04-02 | -1d | 97 | 4.47 | 4,563 | 23,917 | ||
| 02/04 15:14 | NDXP | Call | ASK | 19,080.00 | 19,590.92 | 2025-04-03 | 0d | 1 | 684.37 | 0 | 2 | ||
| 02/04 15:14 | NDXP | Call | MID | 19,380.00 | 19,590.92 | 2025-04-03 | 0d | 1 | 415.00 | 2 | 1 | ||
| 02/04 15:14 | NDXP | Call | ASK | 19,230.00 | 19,590.92 | 2025-04-03 | 0d | 2 | 545.75 | 0 | 2 | ||
| 02/04 15:14 | SPY | Call | BID | 565.00 | 564.66 | 2025-04-02 | -1d | 84 | 3.30 | 6,938 | 30,249 | ||
| 02/04 15:14 | SPY | Put | Sweep | ASK | 500.00 | 564.66 | 2025-09-30 | 180d | 50 | 8.35 | 1,822 | 111 | |
| 02/04 15:14 | IWM | Call | ASK | 205.00 | 202.69 | 2025-04-03 | 0d | 150 | 1.90 | 4,208 | 450 | ||
| 02/04 15:14 | SPXW | Call | BID | 5,680.00 | 5,670.97 | 2025-04-03 | 0d | 10 | 50.68 | 346 | 375 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,670.00 | 5,670.97 | 2025-04-03 | 0d | 10 | 57.48 | 266 | 892 | ||
| 02/04 15:14 | SPY | Call | BID | 580.00 | 564.66 | 2025-04-14 | 11d | 100 | 2.56 | 1,188 | 660 | ||
| 02/04 15:14 | SPY | Call | BID | 561.00 | 564.66 | 2025-04-04 | 1d | 48 | 9.86 | 3,634 | 1,863 | ||
| 02/04 15:14 | SPY | Put | MID | 552.00 | 564.66 | 2025-04-11 | 8d | 217 | 2.62 | 4,750 | 885 | ||
| 02/04 15:14 | SPY | Put | MID | 552.00 | 564.66 | 2025-04-11 | 8d | 206 | 2.62 | 4,750 | 1,091 | ||
| 02/04 15:14 | SPY | Put | MID | 552.00 | 564.66 | 2025-04-11 | 8d | 115 | 2.62 | 4,750 | 1,206 | ||
| 02/04 15:14 | SPY | Put | MID | 552.00 | 564.66 | 2025-04-11 | 8d | 149 | 2.62 | 4,750 | 1,355 | ||
| 02/04 15:14 | SPXW | Call | BID | 5,700.00 | 5,670.97 | 2025-04-04 | 1d | 5 | 51.19 | 3,825 | 1,870 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,680.00 | 5,670.97 | 2025-04-04 | 1d | 5 | 63.16 | 690 | 218 | ||
| 02/04 15:14 | RSP | Call | ASK | 175.00 | 174.87 | 2025-04-17 | 14d | 100 | 3.00 | 122 | 100 | ||
| 02/04 15:14 | SPXW | Call | BID | 5,695.00 | 5,670.97 | 2025-04-03 | 0d | 8 | 39.59 | 283 | 678 | ||
| 02/04 15:14 | SPXW | Call | BID | 5,695.00 | 5,670.97 | 2025-04-03 | 0d | 8 | 39.59 | 283 | 686 | ||
| 02/04 15:14 | SPXW | Call | BID | 5,695.00 | 5,670.97 | 2025-04-03 | 0d | 8 | 39.59 | 283 | 694 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,700.00 | 5,670.97 | 2025-04-03 | 0d | 8 | 36.79 | 1,890 | 4,078 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,700.00 | 5,670.97 | 2025-04-03 | 0d | 8 | 36.79 | 1,890 | 4,086 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,700.00 | 5,670.97 | 2025-04-03 | 0d | 8 | 36.79 | 1,890 | 4,094 | ||
| 02/04 15:14 | SPY | Put | BID | 575.00 | 564.66 | 2025-04-30 | 27d | 20 | 13.00 | 4,912 | 795 | ||
| 02/04 15:14 | SPXW | Put | BID | 5,675.00 | 5,670.97 | 2025-04-04 | 1d | 7 | 39.80 | 1,488 | 205 | ||
| 02/04 15:14 | SPY | Put | BID | 560.00 | 564.66 | 2025-05-16 | 43d | 110 | 9.60 | 12,224 | 2,864 | ||
| 02/04 15:14 | QQQ | Call | ASK | 474.00 | 476.18 | 2025-04-04 | 1d | 50 | 9.70 | 1,748 | 1,478 | ||
| 02/04 15:14 | SPY | Call | BID | 567.00 | 564.66 | 2025-04-03 | 0d | 100 | 4.39 | 2,836 | 3,166 | ||
| 02/04 15:14 | QQQ | Put | BID | 469.00 | 476.18 | 2025-04-17 | 14d | 100 | 5.10 | 544 | 136 | ||
| 02/04 15:14 | QQQ | Put | ASK | 475.00 | 476.18 | 2025-05-16 | 43d | 30 | 11.20 | 15,633 | 1,572 | ||
| 02/04 15:14 | QQQ | Call | ASK | 482.00 | 476.18 | 2025-04-02 | -1d | 500 | 1.03 | 2,265 | 1,361 | ||
| 02/04 15:14 | SPXW | Put | ASK | 5,680.00 | 5,670.97 | 2025-04-03 | 0d | 20 | 26.99 | 100 | 180 | ||
| 02/04 15:14 | SPXW | Put | BID | 5,685.00 | 5,670.97 | 2025-04-03 | 0d | 20 | 28.39 | 80 | 55 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,680.00 | 5,670.97 | 2025-04-03 | 0d | 10 | 54.30 | 346 | 365 | ||
| 02/04 15:14 | SPY | Call | BID | 570.00 | 564.66 | 2025-04-10 | 7d | 40 | 6.34 | 1,603 | 250 | ||
| 02/04 15:14 | QQQ | Put | Sweep | BID | 466.00 | 476.18 | 2025-04-11 | 8d | 231 | 3.20 | 4,316 | 697 | |
| 02/04 15:14 | QQQ | Put | Sweep | BID | 466.00 | 476.18 | 2025-04-11 | 8d | 180 | 3.20 | 4,316 | 877 | |
| 02/04 15:14 | QQQ | Put | Sweep | BID | 466.00 | 476.18 | 2025-04-11 | 8d | 181 | 3.20 | 4,316 | 1,058 | |
| 02/04 15:14 | SPY | Call | ASK | 566.00 | 564.66 | 2025-04-04 | 1d | 73 | 6.37 | 2,602 | 1,898 | ||
| 02/04 15:14 | SPXW | Call | ASK | 5,680.00 | 5,670.97 | 2025-04-07 | 4d | 4 | 72.80 | 122 | 65 | ||
| 02/04 15:14 | SPY | Call | ASK | 568.00 | 564.66 | 2025-04-03 | 0d | 125 | 3.87 | 1,262 | 9,460 | ||
| 02/04 15:14 | SPY | Call | BID | 560.00 | 564.66 | 2025-04-02 | -1d | 50 | 8.00 | 6,217 | 14,967 | ||
| 02/04 15:14 | SPXW | Put | ASK | 6,230.00 | 5,670.97 | 2025-05-16 | 43d | 1 | 507.20 | 10 | 2 | ||
| 02/04 15:14 | SPY | Put | ASK | 560.00 | 564.66 | 2026-01-16 | 288d | 15 | 26.26 | 15,245 | 1,031 | ||
| 02/04 15:14 | SPY | Put | ASK | 560.00 | 564.66 | 2025-06-30 | 88d | 20 | 14.07 | 1,902 | 474 | ||
| 02/04 15:14 | SPX | Call | BID | 5,710.00 | 5,670.97 | 2025-04-17 | 14d | 3 | 84.60 | 384 | 68 | ||
| 02/04 15:14 | QQQ | Call | ASK | 480.00 | 476.18 | 2025-04-08 | 5d | 119 | 7.08 | 449 | 169 | ||
| 02/04 15:14 | SPY | Call | ASK | 567.00 | 564.66 | 2025-04-02 | -1d | 200 | 2.07 | 5,460 | 8,738 | ||
| 02/04 15:14 | SPY | Call | BID | 566.00 | 564.66 | 2025-04-02 | -1d | 200 | 2.77 | 7,970 | 13,676 | ||
| 02/04 15:14 | SPY | Call | ASK | 569.00 | 564.66 | 2025-04-03 | 0d | 600 | 3.15 | 1,811 | 5,447 | ||
| 02/04 15:14 | SPY | Call | BID | 566.00 | 564.66 | 2025-04-02 | -1d | 600 | 2.68 | 7,970 | 14,276 | ||
| 02/04 15:14 | SPXW | Call | BID | 5,500.00 | 5,670.97 | 2025-04-23 | 20d | 1 | 253.61 | 14 | 2 | ||
| 02/04 15:14 | SPY | Call | MID | 568.00 | 564.66 | 2025-04-03 | 0d | 99 | 4.32 | 1,262 | 9,335 | ||
| 02/04 15:14 | QQQ | Call | ASK | 480.00 | 476.18 | 2025-05-02 | 29d | 100 | 14.08 | 1,084 | 928 | ||
| 02/04 15:14 | IWM | Call | BID | 203.00 | 202.69 | 2025-04-03 | 0d | 109 | 3.10 | 5,294 | 109 | ||
| 02/04 15:14 | IWM | Call | BID | 203.00 | 202.69 | 2025-04-03 | 0d | 141 | 3.10 | 5,294 | 250 | ||
| 02/04 15:14 | QQQ | Put | BID | 500.00 | 476.18 | 2025-05-02 | 29d | 28 | 22.01 | 354 | 188 | ||
| 02/04 15:14 | QQQ | Put | ASK | 510.00 | 476.18 | 2025-04-30 | 27d | 28 | 29.76 | 441 | 38 | ||
| 02/04 15:14 | SPY | Call | MID | 567.00 | 564.66 | 2025-04-25 | 22d | 30 | 12.00 | 768 | 199 | ||
| 02/04 15:14 | NDXP | Call | ASK | 19,610.00 | 19,591.92 | 2025-04-03 | 0d | 2 | 264.95 | 1 | 2 | ||
| 02/04 15:14 | NDXP | Call | BID | 19,600.00 | 19,591.92 | 2025-04-03 | 0d | 2 | 269.95 | 6 | 10 | ||
| 02/04 15:14 | IWM | Put | ASK | 225.00 | 202.69 | 2025-04-17 | 14d | 26 | 20.31 | 600 | 50 | ||
| 02/04 15:14 | SPXW | Put | BID | 6,030.00 | 5,670.97 | 2025-04-30 | 27d | 1 | 305.71 | 269 | 1 | ||
| 02/04 15:14 | SPXW | Put | ASK | 6,035.00 | 5,670.97 | 2025-04-04 | 1d | 1 | 321.01 | 51 | 1 | ||
| 02/04 15:14 | SPY | Put | ASK | 590.00 | 564.66 | 2025-04-17 | 14d | 20 | 20.98 | 34,237 | 233 | ||
| 02/04 15:14 | SPY | Put | BID | 590.00 | 564.66 | 2025-04-30 | 27d | 20 | 21.58 | 3,667 | 35 | ||
| 02/04 15:14 | SPY | Put | BID | 550.00 | 564.66 | 2025-05-02 | 29d | 100 | 5.00 | 2,504 | 559 | ||
| 02/04 15:14 | SPY | Call | ASK | 559.00 | 564.66 | 2025-04-03 | 0d | 100 | 10.95 | 1,132 | 2,303 |
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
