Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09/04 15:50 | SPX | Call | BID | 5,390.00 | 5,456.90 | 2025-06-20 | 71d | 12 | 237.00 | 26 | 736 | ||
| 09/04 15:50 | SPX | Put | ASK | 5,390.00 | 5,456.90 | 2025-06-20 | 71d | 12 | 227.00 | 421 | 861 | ||
| 09/04 15:32 | LQD | Call | BID | 108.00 | 107.05 | 2025-05-16 | 36d | 5,000 | 0.76 | 119 | 20,000 | ||
| 09/04 15:31 | SPX | Put | ASK | 5,190.00 | 5,456.90 | 2025-05-16 | 36d | 200 | 97.51 | 179 | 1,000 | ||
| 09/04 15:30 | SPX | Put | ASK | 5,190.00 | 5,456.90 | 2025-05-16 | 36d | 200 | 93.76 | 179 | 800 | ||
| 09/04 15:30 | SPX | Put | ASK | 5,190.00 | 5,456.90 | 2025-05-16 | 36d | 200 | 97.51 | 179 | 600 | ||
| 09/04 15:29 | SPXW | Put | ASK | 5,000.00 | 5,456.90 | 2025-04-11 | 1d | 28 | 11.14 | 6,908 | 5,110 | ||
| 09/04 15:29 | SPXW | Put | ASK | 5,000.00 | 5,456.90 | 2025-04-11 | 1d | 27 | 11.14 | 6,908 | 5,082 | ||
| 09/04 15:25 | SPXW | Put | ASK | 4,800.00 | 5,456.90 | 2025-04-17 | 7d | 40 | 93.31 | 3,148 | 1,104 | ||
| 09/04 15:25 | SPXW | Put | ASK | 4,750.00 | 5,456.90 | 2025-04-17 | 7d | 40 | 81.81 | 4,566 | 1,251 | ||
| 09/04 15:16 | SPX | Put | ASK | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 16 | 233.00 | 3,201 | 600 | ||
| 09/04 15:16 | SPX | Put | ASK | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 18 | 233.00 | 3,201 | 618 | ||
| 09/04 15:16 | SPX | Call | BID | 6,000.00 | 5,456.90 | 2025-12-19 | 253d | 50 | 170.00 | 60,469 | 23,579 | ||
| 09/04 15:16 | SPX | Call | BID | 6,000.00 | 5,456.90 | 2025-12-19 | 253d | 55 | 170.00 | 60,469 | 23,634 | ||
| 09/04 15:16 | SPX | Call | BID | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 16 | 233.00 | 2,817 | 630 | ||
| 09/04 15:16 | SPX | Call | BID | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 18 | 233.00 | 2,817 | 648 | ||
| 09/04 15:16 | SPX | Call | BID | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 25 | 233.00 | 2,817 | 673 | ||
| 09/04 15:16 | SPX | Put | ASK | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 25 | 233.00 | 3,201 | 643 | ||
| 09/04 15:16 | SPX | Call | BID | 6,000.00 | 5,456.90 | 2025-12-19 | 253d | 75 | 170.00 | 60,469 | 23,709 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 86 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 110 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 134 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 158 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 51 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 75 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 99 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 123 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 147 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 171 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 195 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 219 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 182 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 206 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 230 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 254 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 278 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 243 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 91.88 | 343 | 267 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 24 | 142.88 | 431 | 302 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,500.00 | 5,456.90 | 2025-05-09 | 29d | 160 | 142.88 | 431 | 462 | ||
| 09/04 15:16 | SPXW | Call | BID | 5,600.00 | 5,456.90 | 2025-05-09 | 29d | 160 | 91.88 | 343 | 427 | ||
| 09/04 15:15 | SPX | Put | BID | 5,490.00 | 5,456.90 | 2025-06-20 | 71d | 35 | 230.00 | 1,443 | 400 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,680.00 | 5,456.90 | 2025-04-11 | 1d | 50 | 6.02 | 452 | 1,050 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,250.00 | 5,456.90 | 2025-04-17 | 7d | 100 | 50.45 | 11,961 | 2,628 | ||
| 09/04 15:15 | SPX | Call | BID | 5,490.00 | 5,456.90 | 2025-06-20 | 71d | 35 | 230.00 | 1,256 | 403 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,456.90 | 2025-04-14 | 4d | 44 | 108.83 | 365 | 97 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,380.00 | 5,456.90 | 2025-04-14 | 4d | 188 | 137.63 | 815 | 188 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,340.00 | 5,456.90 | 2025-04-14 | 4d | 188 | 163.65 | 824 | 210 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,300.00 | 5,456.90 | 2025-04-14 | 4d | 100 | 193.08 | 2,416 | 962 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,300.00 | 5,456.90 | 2025-04-14 | 4d | 260 | 193.08 | 2,416 | 1,222 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,456.90 | 2025-04-14 | 4d | 17 | 108.83 | 365 | 114 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,340.00 | 5,456.90 | 2025-04-14 | 4d | 72 | 163.65 | 824 | 282 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,380.00 | 5,456.90 | 2025-04-14 | 4d | 72 | 137.63 | 815 | 260 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,456.90 | 2025-04-14 | 4d | 28 | 108.84 | 365 | 142 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,456.90 | 2025-04-14 | 4d | 11 | 108.84 | 365 | 153 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 13 | 230.00 | 3,201 | 559 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,300.00 | 5,456.90 | 2025-07-18 | 99d | 75 | 196.44 | 5,389 | 269 | ||
| 09/04 15:15 | SPX | Call | BID | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 13 | 231.00 | 2,817 | 589 | ||
| 09/04 15:15 | SPX | Call | BID | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 12 | 231.00 | 2,817 | 601 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,300.00 | 5,456.90 | 2025-07-18 | 99d | 75 | 196.44 | 5,389 | 344 | ||
| 09/04 15:15 | SPX | Call | BID | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 13 | 231.00 | 2,817 | 614 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,300.00 | 5,456.90 | 2025-07-18 | 99d | 75 | 196.44 | 5,389 | 419 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,300.00 | 5,456.90 | 2025-04-17 | 7d | 50 | 60.66 | 17,383 | 2,233 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,300.00 | 5,456.90 | 2025-04-17 | 7d | 50 | 60.66 | 17,383 | 2,283 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 12 | 230.00 | 3,201 | 571 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,300.00 | 5,456.90 | 2025-04-17 | 7d | 50 | 60.66 | 17,383 | 2,333 | ||
| 09/04 15:15 | SPX | Put | ASK | 5,485.00 | 5,456.90 | 2025-06-20 | 71d | 13 | 230.00 | 3,201 | 584 | ||
| 09/04 15:15 | SPXW | Put | BID | 5,450.00 | 5,456.90 | 2025-04-30 | 20d | 100 | 135.00 | 2,032 | 1,637 | ||
| 09/04 15:15 | SPXW | Call | BID | 5,450.00 | 5,456.90 | 2025-04-30 | 20d | 100 | 152.00 | 1,002 | 1,756 | ||
| 09/04 15:15 | SPX | Put | BID | 5,450.00 | 5,456.90 | 2025-06-20 | 71d | 100 | 210.00 | 16,851 | 2,005 | ||
| 09/04 15:15 | SPX | Call | BID | 5,450.00 | 5,456.90 | 2025-06-20 | 71d | 100 | 252.00 | 5,796 | 2,094 | ||
| 09/04 15:14 | SPY | Put | Sweep | BID | 540.00 | 548.62 | 2025-04-14 | 4d | 41 | 8.00 | 12,195 | 396 | |
| 09/04 15:14 | QQQ | Put | ASK | 420.00 | 465.14 | 2025-06-20 | 71d | 30 | 9.26 | 26,708 | 1,854 | ||
| 09/04 15:14 | QQQ | Put | BID | 460.00 | 465.14 | 2025-04-11 | 1d | 100 | 5.73 | 4,329 | 2,334 | ||
| 09/04 15:14 | QQQ | Put | ASK | 460.00 | 465.14 | 2025-04-14 | 4d | 100 | 6.91 | 179 | 1,061 | ||
| 09/04 15:14 | QQQ | Call | ASK | 399.78 | 465.14 | 2025-06-20 | 71d | 4 | 74.70 | 2,920 | 39 | ||
| 09/04 15:14 | SPY | Call | BID | 575.00 | 548.62 | 2025-04-17 | 7d | 400 | 0.70 | 28,523 | 3,399 | ||
| 09/04 15:14 | SPY | Call | ASK | 570.00 | 548.62 | 2025-04-17 | 7d | 600 | 1.26 | 19,377 | 22,828 | ||
| 09/04 15:14 | SPY | Call | ASK | 565.00 | 548.62 | 2025-04-17 | 7d | 200 | 2.15 | 14,413 | 13,747 | ||
| 09/04 15:14 | SPY | Put | BID | 536.00 | 548.62 | 2025-04-10 | 0d | 2,498 | 3.76 | 175 | 5,532 | ||
| 09/04 15:14 | SPY | Call | BID | 565.00 | 548.62 | 2025-04-17 | 7d | 200 | 2.10 | 14,413 | 13,947 | ||
| 09/04 15:14 | SPY | Call | ASK | 575.00 | 548.62 | 2025-04-17 | 7d | 400 | 0.72 | 28,523 | 3,799 | ||
| 09/04 15:14 | SPY | Call | ASK | 570.00 | 548.62 | 2025-04-17 | 7d | 600 | 1.26 | 19,377 | 23,428 | ||
| 09/04 15:14 | SPX | Put | BID | 5,250.00 | 5,456.90 | 2025-12-19 | 253d | 1 | 267.87 | 4,324 | 396 | ||
| 09/04 15:14 | SPX | Put | ASK | 5,200.00 | 5,456.90 | 2025-12-19 | 253d | 1 | 253.47 | 16,808 | 403 | ||
| 09/04 15:14 | SPY | Call | BID | 565.00 | 548.62 | 2025-04-17 | 7d | 200 | 2.11 | 14,413 | 13,147 | ||
| 09/04 15:14 | SPY | Call | BID | 575.00 | 548.62 | 2025-04-17 | 7d | 400 | 0.71 | 28,523 | 2,199 | ||
| 09/04 15:14 | SPY | Call | ASK | 570.00 | 548.62 | 2025-04-17 | 7d | 600 | 1.25 | 19,377 | 21,028 | ||
| 09/04 15:14 | SPY | Call | BID | 575.00 | 548.62 | 2025-04-17 | 7d | 400 | 0.70 | 28,523 | 2,599 | ||
| 09/04 15:14 | SPY | Call | ASK | 565.00 | 548.62 | 2025-04-17 | 7d | 200 | 2.15 | 14,413 | 13,347 | ||
| 09/04 15:14 | SPY | Call | ASK | 570.00 | 548.62 | 2025-04-17 | 7d | 600 | 1.26 | 19,377 | 21,628 | ||
| 09/04 15:14 | SPY | Call | BID | 575.00 | 548.62 | 2025-04-17 | 7d | 400 | 0.70 | 28,523 | 2,999 | ||
| 09/04 15:14 | SPY | Call | ASK | 570.00 | 548.62 | 2025-04-17 | 7d | 600 | 1.26 | 19,377 | 22,228 | ||
| 09/04 15:14 | SPY | Call | ASK | 565.00 | 548.62 | 2025-04-17 | 7d | 200 | 2.15 | 14,413 | 13,547 | ||
| 09/04 15:14 | SPXW | Call | ASK | 5,350.00 | 5,456.90 | 2025-04-11 | 1d | 6 | 143.00 | 1,283 | 2,398 | ||
| 09/04 15:14 | SPXW | Call | BID | 5,460.00 | 5,456.90 | 2025-04-10 | 0d | 9 | 54.03 | 101 | 524 | ||
| 09/04 15:14 | SPXW | Call | ASK | 5,455.00 | 5,456.90 | 2025-04-10 | 0d | 9 | 56.63 | 77 | 407 | ||
| 09/04 15:14 | QQQ | Call | ASK | 469.00 | 465.06 | 2025-04-14 | 4d | 50 | 6.40 | 410 | 136 | ||
| 09/04 15:14 | SPY | Put | BID | 543.00 | 548.62 | 2025-04-10 | 0d | 40 | 6.40 | 207 | 1,002 | ||
| 09/04 15:14 | SPY | Put | BID | 543.00 | 548.62 | 2025-04-10 | 0d | 40 | 6.40 | 207 | 1,042 |
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
