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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11:30 | TSLA | Call | BID | 245.00 | 241.35 | 2025-05-16 | 42d | 10 | 27.13 | 1,163 | 180 | ||
| 11:30 | BABA | Put | ASK | 125.00 | 114.66 | 2025-04-04 | 0d | 49 | 10.35 | 7,975 | 2,946 | ||
| 11:30 | MELI | Put | ASK | 1,500.00 | 1,842.00 | 2025-09-19 | 168d | 30 | 80.00 | 56 | 30 | ||
| 11:30 | MELI | Put | BID | 1,500.00 | 1,842.00 | 2025-09-19 | 168d | 10 | 80.84 | 56 | 40 | ||
| 11:30 | MELI | Put | BID | 1,500.00 | 1,842.00 | 2025-09-19 | 168d | 10 | 80.84 | 56 | 50 | ||
| 11:30 | MELI | Put | BID | 1,500.00 | 1,842.00 | 2025-09-19 | 168d | 32 | 80.17 | 56 | 82 | ||
| 11:30 | MELI | Put | BID | 1,500.00 | 1,842.00 | 2025-09-19 | 168d | 18 | 80.17 | 56 | 100 | ||
| 11:30 | SPY | Put | BID | 565.00 | 512.05 | 2025-06-20 | 77d | 6 | 55.54 | 12,532 | 125 | ||
| 11:30 | SPXW | Call | BID | 4,900.00 | 5,139.14 | 2025-05-07 | 33d | 1 | 376.15 | 0 | 389 | ||
| 11:30 | SPXW | Call | ASK | 5,200.00 | 5,139.14 | 2025-05-07 | 33d | 2 | 176.67 | 0 | 778 | ||
| 11:30 | SPXW | Put | BID | 5,100.00 | 5,139.06 | 2025-04-07 | 3d | 5 | 59.00 | 9,400 | 5,284 | ||
| 11:30 | NVDA | Put | BID | 90.00 | 93.79 | 2025-04-11 | 7d | 140 | 3.05 | 20,130 | 17,252 | ||
| 11:30 | SPXW | Put | BID | 5,100.00 | 5,139.06 | 2025-04-07 | 3d | 7 | 59.00 | 9,400 | 5,291 | ||
| 11:30 | SPXW | Put | BID | 5,100.00 | 5,139.06 | 2025-04-07 | 3d | 6 | 58.90 | 9,400 | 5,297 | ||
| 11:30 | QQQ | Put | BID | 500.00 | 428.59 | 2025-06-20 | 77d | 5 | 72.40 | 36,714 | 463 | ||
| 11:30 | SPXW | Put | BID | 5,000.00 | 5,140.18 | 2025-04-30 | 26d | 9 | 137.74 | 10,422 | 1,926 | ||
| 11:30 | SPXW | Put | ASK | 4,875.00 | 5,140.18 | 2025-04-30 | 26d | 9 | 105.74 | 442 | 199 | ||
| 11:30 | AMZN | Put | BID | 180.00 | 174.77 | 2026-01-16 | 287d | 12 | 23.10 | 14,050 | 2,650 | ||
| 11:30 | SPY | Put | ASK | 511.00 | 512.20 | 2025-04-04 | 0d | 100 | 2.70 | 2,089 | 5,082 | ||
| 11:30 | QQQ | Call | BID | 430.00 | 428.70 | 2025-05-16 | 42d | 22 | 22.01 | 734 | 826 | ||
| 11:30 | NFLX | Put | ASK | 830.00 | 861.98 | 2025-04-17 | 13d | 9 | 33.50 | 511 | 29 | ||
| 11:30 | SPX | Put | ASK | 4,810.00 | 5,140.86 | 2025-06-20 | 77d | 5 | 147.10 | 394 | 105 | ||
| 11:30 | SPXW | Put | ASK | 5,000.00 | 5,140.18 | 2025-04-17 | 13d | 4 | 112.40 | 21,106 | 1,036 | ||
| 11:30 | SPXW | Put | BID | 5,195.00 | 5,140.18 | 2025-04-10 | 6d | 3 | 148.53 | 0 | 50 | ||
| 11:30 | SPXW | Put | ASK | 5,200.00 | 5,140.18 | 2025-04-10 | 6d | 3 | 150.98 | 2,268 | 72 | ||
| 11:30 | SPXW | Call | ASK | 5,075.00 | 5,141.04 | 2025-04-09 | 5d | 10 | 153.86 | 0 | 40 | ||
| 11:30 | SPXW | Call | BID | 5,260.00 | 5,141.04 | 2025-04-09 | 5d | 20 | 55.18 | 3 | 112 | ||
| 11:30 | COST | Call | BID | 540.00 | 931.62 | 2025-04-04 | 0d | 1 | 391.71 | 4 | 1 | ||
| 11:30 | COST | Call | BID | 540.00 | 931.62 | 2025-04-17 | 13d | 1 | 392.49 | 2 | 1 | ||
| 11:30 | SPXW | Call | BID | 5,260.00 | 5,141.04 | 2025-04-09 | 5d | 8 | 55.19 | 3 | 120 | ||
| 11:30 | SPXW | Call | ASK | 5,075.00 | 5,141.04 | 2025-04-09 | 5d | 4 | 153.88 | 0 | 44 | ||
| 11:30 | QQQ | Put | ASK | 400.00 | 428.70 | 2025-08-29 | 147d | 20 | 19.94 | 271 | 80 | ||
| 11:30 | QQQ | Put | ASK | 470.00 | 428.70 | 2025-05-16 | 42d | 6 | 44.84 | 14,197 | 209 | ||
| 11:30 | TSLA | Put | ASK | 255.00 | 241.61 | 2025-04-04 | 0d | 20 | 13.75 | 9,574 | 5,064 | ||
| 11:30 | QQQ | Put | BID | 463.00 | 428.70 | 2025-04-17 | 13d | 8 | 36.18 | 3,067 | 26 | ||
| 11:30 | QQQ | Put | BID | 460.00 | 428.70 | 2025-04-17 | 13d | 8 | 33.65 | 31,971 | 2,733 | ||
| 11:30 | SPXW | Put | MID | 5,010.00 | 5,140.86 | 2025-04-07 | 3d | 9 | 34.85 | 0 | 30 | ||
| 11:30 | SPXW | Put | BID | 5,000.00 | 5,140.86 | 2025-04-07 | 3d | 9 | 33.05 | 7,078 | 3,965 | ||
| 11:30 | SPXW | Put | ASK | 5,385.00 | 5,140.86 | 2025-04-11 | 7d | 2 | 272.90 | 79 | 8 | ||
| 11:30 | DIA | Put | BID | 409.00 | 389.40 | 2025-04-04 | 0d | 20 | 19.70 | 327 | 105 | ||
| 11:30 | DIA | Put | MID | 404.00 | 389.40 | 2025-04-04 | 0d | 20 | 14.75 | 155 | 20 | ||
| 11:30 | SPY | Call | BID | 514.00 | 512.24 | 2025-05-16 | 42d | 35 | 22.31 | 11 | 239 | ||
| 11:30 | SPX | Put | ASK | 5,400.00 | 5,141.23 | 2025-12-19 | 259d | 1 | 455.60 | 18,062 | 267 | ||
| 11:30 | MA | Put | ASK | 520.00 | 504.33 | 2025-04-17 | 13d | 10 | 25.99 | 389 | 10 | ||
| 11:30 | SPXW | Put | ASK | 5,670.00 | 5,141.04 | 2025-04-09 | 5d | 1 | 527.27 | 313 | 1 | ||
| 11:30 | SPXW | Put | BID | 5,670.00 | 5,141.04 | 2025-04-11 | 7d | 1 | 526.92 | 480 | 17 | ||
| 11:30 | SPY | Call | ASK | 540.00 | 512.38 | 2025-04-17 | 13d | 230 | 4.24 | 11,407 | 7,223 | ||
| 11:30 | SPY | Call | ASK | 540.00 | 512.38 | 2025-04-17 | 13d | 770 | 4.25 | 11,407 | 7,993 | ||
| 11:30 | SPY | Call | MID | 555.00 | 512.38 | 2025-04-17 | 13d | 230 | 1.42 | 14,730 | 6,805 | ||
| 11:30 | SPY | Call | MID | 555.00 | 512.38 | 2025-04-17 | 13d | 770 | 1.42 | 14,730 | 7,575 | ||
| 11:30 | GE | Put | ASK | 200.00 | 171.04 | 2025-04-17 | 13d | 10 | 29.46 | 1,049 | 10 | ||
| 11:30 | GE | Put | BID | 195.00 | 171.04 | 2025-06-20 | 77d | 10 | 28.69 | 1,066 | 10 | ||
| 11:30 | SPXW | Put | BID | 5,145.00 | 5,142.14 | 2025-04-04 | 0d | 8 | 33.30 | 0 | 781 | ||
| 11:30 | SPY | Put | ASK | 510.00 | 512.24 | 2025-07-18 | 105d | 15 | 26.80 | 3,615 | 340 | ||
| 11:30 | SPY | Put | BID | 540.00 | 512.24 | 2025-09-19 | 168d | 15 | 44.52 | 13,104 | 300 | ||
| 11:30 | SPX | Call | ASK | 5,400.00 | 5,141.23 | 2025-12-19 | 259d | 1 | 310.50 | 6,427 | 387 | ||
| 11:30 | SPOT | Put | BID | 490.00 | 510.01 | 2025-06-20 | 77d | 10 | 47.25 | 129 | 289 | ||
| 11:30 | SPOT | Put | ASK | 542.50 | 510.01 | 2025-04-04 | 0d | 10 | 31.45 | 92 | 10 | ||
| 11:30 | SPOT | Put | ASK | 500.00 | 510.01 | 2025-06-20 | 77d | 10 | 52.10 | 600 | 49 | ||
| 11:30 | SPOT | Put | BID | 545.00 | 510.01 | 2025-04-04 | 0d | 10 | 34.30 | 372 | 60 | ||
| 11:30 | CRM | Put | ASK | 250.00 | 243.63 | 2026-06-18 | 440d | 51 | 40.05 | 256 | 51 | ||
| 11:30 | SPY | Put | MID | 510.00 | 512.43 | 2025-04-07 | 3d | 50 | 6.48 | 3,141 | 5,554 | ||
| 11:30 | DKNG | Put | BID | 38.00 | 31.01 | 2025-08-15 | 133d | 29 | 8.90 | 774 | 195 | ||
| 11:30 | QQQ | Put | BID | 460.00 | 428.80 | 2025-06-30 | 87d | 27 | 41.33 | 1,485 | 968 | ||
| 11:30 | SPY | Put | ASK | 517.00 | 512.38 | 2025-04-04 | 0d | 150 | 6.15 | 1,896 | 14,561 | ||
| 11:30 | NDXP | Put | BID | 17,300.00 | 17,776.99 | 2025-04-04 | 0d | 12 | 23.30 | 62 | 12 | ||
| 11:30 | NDXP | Put | BID | 17,200.00 | 17,776.99 | 2025-04-04 | 0d | 28 | 13.39 | 43 | 55 | ||
| 11:30 | SPX | Call | ASK | 5,200.00 | 5,142.14 | 2025-04-17 | 13d | 10 | 129.10 | 2,281 | 5,878 | ||
| 11:30 | SPXW | Call | BID | 5,200.00 | 5,142.14 | 2025-04-11 | 7d | 5 | 105.00 | 468 | 631 | ||
| 11:30 | SPXW | Call | ASK | 5,200.00 | 5,142.14 | 2025-04-11 | 7d | 12 | 105.00 | 468 | 643 | ||
| 11:30 | SPXW | Put | ASK | 5,215.00 | 5,142.14 | 2025-04-08 | 4d | 2 | 131.00 | 0 | 28 | ||
| 11:30 | SPY | Put | ASK | 480.00 | 512.48 | 2025-05-16 | 42d | 91 | 11.15 | 19,035 | 10,640 | ||
| 11:30 | FCX | Put | BID | 28.00 | 29.44 | 2026-03-20 | 350d | 101 | 4.70 | 1,927 | 3,195 | ||
| 11:30 | SPY | Call | Sweep | BID | 575.00 | 512.43 | 2025-07-18 | 105d | 219 | 5.37 | 5,959 | 611 | |
| 11:30 | NVDA | Call | ASK | 135.00 | 93.85 | 2025-06-20 | 77d | 399 | 0.96 | 37,420 | 399 | ||
| 11:30 | SPY | Put | BID | 495.00 | 512.48 | 2025-05-16 | 42d | 162 | 14.82 | 91,528 | 1,103 | ||
| 11:30 | SPY | Put | BID | 515.00 | 512.48 | 2025-05-16 | 42d | 162 | 21.80 | 24,918 | 3,105 | ||
| 11:30 | SPY | Put | BID | 505.00 | 512.48 | 2025-05-16 | 42d | 162 | 17.94 | 32,942 | 5,325 | ||
| 11:30 | SPY | Put | BID | 525.00 | 512.48 | 2025-05-16 | 42d | 162 | 26.24 | 52,226 | 10,090 | ||
| 11:30 | SPY | Put | BID | 515.00 | 512.48 | 2025-05-16 | 42d | 40 | 21.80 | 24,918 | 3,145 | ||
| 11:30 | SPY | Put | BID | 495.00 | 512.48 | 2025-05-16 | 42d | 40 | 14.82 | 91,528 | 1,143 | ||
| 11:30 | SPY | Put | BID | 505.00 | 512.48 | 2025-05-16 | 42d | 40 | 17.94 | 32,942 | 5,365 | ||
| 11:30 | SPY | Put | BID | 525.00 | 512.48 | 2025-05-16 | 42d | 40 | 26.24 | 52,226 | 10,130 | ||
| 11:30 | SPY | Put | BID | 515.00 | 512.48 | 2025-05-16 | 42d | 29 | 21.76 | 24,918 | 3,174 | ||
| 11:30 | SPY | Put | BID | 495.00 | 512.48 | 2025-05-16 | 42d | 29 | 14.86 | 91,528 | 1,172 | ||
| 11:30 | SPY | Put | BID | 505.00 | 512.48 | 2025-05-16 | 42d | 29 | 18.06 | 32,942 | 5,394 | ||
| 11:30 | SPY | Put | BID | 525.00 | 512.48 | 2025-05-16 | 42d | 29 | 26.28 | 52,226 | 10,159 | ||
| 11:30 | SPY | Put | BID | 525.00 | 512.48 | 2025-05-16 | 42d | 29 | 26.29 | 52,226 | 10,188 | ||
| 11:30 | SPY | Put | BID | 505.00 | 512.48 | 2025-05-16 | 42d | 29 | 18.07 | 32,942 | 5,423 | ||
| 11:30 | SPY | Put | BID | 515.00 | 512.48 | 2025-05-16 | 42d | 29 | 21.85 | 24,918 | 3,203 | ||
| 11:30 | SPY | Put | ASK | 495.00 | 512.48 | 2025-05-16 | 42d | 29 | 14.95 | 91,528 | 1,201 | ||
| 11:30 | SPY | Put | BID | 515.00 | 512.48 | 2025-05-16 | 42d | 29 | 21.84 | 24,918 | 3,232 | ||
| 11:30 | SPY | Put | BID | 495.00 | 512.48 | 2025-05-16 | 42d | 29 | 14.91 | 91,528 | 1,230 | ||
| 11:30 | SPY | Put | ASK | 525.00 | 512.48 | 2025-05-16 | 42d | 29 | 26.31 | 52,226 | 10,217 | ||
| 11:30 | SPY | Put | BID | 505.00 | 512.48 | 2025-05-16 | 42d | 29 | 18.06 | 32,942 | 5,452 | ||
| 11:30 | SPY | Put | BID | 505.00 | 512.48 | 2025-05-16 | 42d | 31 | 18.08 | 32,942 | 5,483 | ||
| 11:30 | SPY | Put | ASK | 525.00 | 512.48 | 2025-05-16 | 42d | 31 | 26.30 | 52,226 | 10,248 | ||
| 11:30 | SPY | Put | ASK | 495.00 | 512.48 | 2025-05-16 | 42d | 31 | 14.94 | 91,528 | 1,261 | ||
| 11:30 | SPY | Put | BID | 515.00 | 512.48 | 2025-05-16 | 42d | 31 | 21.84 | 24,918 | 3,263 | ||
| 11:30 | QQQ | Put | ASK | 432.00 | 428.89 | 2025-04-07 | 3d | 61 | 8.67 | 251 | 1,495 |
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
