Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23/04 16:03 | SPXW | Put | ASK | 5,300.00 | 5,375.86 | 2025-05-28 | 34d | 100 | 133.70 | 0 | 100 | ||
| 23/04 16:03 | SPXW | Call | ASK | 5,500.00 | 5,375.86 | 2025-05-28 | 34d | 100 | 117.92 | 7 | 350 | ||
| 23/04 15:59 | SPXW | Call | ASK | 5,500.00 | 5,375.86 | 2025-05-30 | 36d | 100 | 117.92 | 6,710 | 235 | ||
| 23/04 15:58 | SPXW | Put | ASK | 5,300.00 | 5,375.86 | 2025-05-30 | 36d | 100 | 133.70 | 3,259 | 811 | ||
| 23/04 15:14 | SPX | Call | ASK | 5,590.00 | 5,375.86 | 2025-06-20 | 57d | 4 | 107.76 | 963 | 28 | ||
| 23/04 15:14 | QQQ | Put | MID | 400.00 | 454.38 | 2025-05-30 | 36d | 95 | 3.15 | 4,840 | 1,194 | ||
| 23/04 15:14 | QQQ | Put | BID | 400.00 | 454.38 | 2025-05-30 | 36d | 94 | 3.15 | 4,840 | 1,288 | ||
| 23/04 15:14 | SPY | Put | ASK | 530.00 | 535.41 | 2025-05-16 | 22d | 60 | 11.23 | 39,882 | 8,633 | ||
| 23/04 15:14 | SPXW | Call | BID | 5,400.00 | 5,375.86 | 2025-05-16 | 22d | 2 | 129.30 | 1,145 | 62 | ||
| 23/04 15:14 | SPXW | Call | BID | 5,400.00 | 5,375.86 | 2025-05-16 | 22d | 2 | 129.30 | 1,145 | 64 | ||
| 23/04 15:14 | SPXW | Call | BID | 5,475.00 | 5,375.86 | 2025-06-30 | 67d | 2 | 178.30 | 199 | 2 | ||
| 23/04 15:14 | SPXW | Call | BID | 5,475.00 | 5,375.86 | 2025-06-30 | 67d | 2 | 178.30 | 199 | 4 | ||
| 23/04 15:14 | SPXW | Call | BID | 5,500.00 | 5,375.86 | 2025-07-18 | 85d | 2 | 196.70 | 92 | 31 | ||
| 23/04 15:14 | SPXW | Call | BID | 5,500.00 | 5,375.86 | 2025-07-18 | 85d | 2 | 196.70 | 92 | 33 | ||
| 23/04 15:14 | SPY | Put | BID | 530.00 | 535.41 | 2025-05-16 | 22d | 66 | 11.20 | 39,882 | 8,573 | ||
| 23/04 15:14 | SPY | Call | BID | 543.00 | 535.41 | 2025-05-16 | 22d | 30 | 10.72 | 1,618 | 544 | ||
| 23/04 15:14 | QQQ | Call | BID | 375.00 | 454.38 | 2025-04-24 | 0d | 5 | 79.63 | 0 | 5 | ||
| 23/04 15:14 | QQQ | Call | ASK | 375.00 | 454.38 | 2025-04-23 | -1d | 5 | 79.58 | 5 | 5 | ||
| 23/04 15:14 | SPY | Call | ASK | 536.00 | 535.41 | 2025-04-24 | 0d | 194 | 3.83 | 855 | 3,726 | ||
| 23/04 15:14 | SPY | Call | ASK | 536.00 | 535.41 | 2025-04-24 | 0d | 74 | 3.83 | 855 | 3,800 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,415.00 | 5,375.86 | 2025-04-30 | 6d | 7 | 99.40 | 123 | 21 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,390.00 | 5,375.86 | 2025-04-30 | 6d | 7 | 86.80 | 229 | 44 | ||
| 23/04 15:14 | NDXP | Call | BID | 18,875.00 | 18,702.27 | 2025-04-24 | 0d | 4 | 67.50 | 0 | 8 | ||
| 23/04 15:14 | SPXW | Call | ASK | 5,600.00 | 5,375.86 | 2025-09-19 | 148d | 2 | 224.00 | 3 | 2 | ||
| 23/04 15:14 | SPY | Put | BID | 540.00 | 535.41 | 2025-06-20 | 57d | 25 | 21.17 | 63,336 | 2,830 | ||
| 23/04 15:14 | SPY | Put | BID | 510.00 | 535.41 | 2025-05-16 | 22d | 83 | 5.83 | 57,692 | 21,168 | ||
| 23/04 15:14 | SPY | Put | BID | 510.00 | 535.41 | 2025-05-16 | 22d | 417 | 5.83 | 57,692 | 21,585 | ||
| 23/04 15:14 | SPY | Put | ASK | 545.00 | 535.41 | 2025-07-31 | 98d | 10 | 28.11 | 125 | 85 | ||
| 23/04 15:14 | SPY | Put | ASK | 530.00 | 535.41 | 2025-05-16 | 22d | 28 | 11.08 | 39,882 | 8,507 | ||
| 23/04 15:14 | SPY | Put | BID | 525.00 | 535.41 | 2025-05-16 | 22d | 28 | 9.45 | 59,656 | 3,627 | ||
| 23/04 15:14 | SPY | Call | ASK | 280.00 | 535.41 | 2025-04-28 | 4d | 1 | 255.91 | 0 | 4,038 | ||
| 23/04 15:14 | QQQ | Call | BID | 495.00 | 454.38 | 2025-05-16 | 22d | 283 | 1.40 | 29,886 | 567 | ||
| 23/04 15:14 | QQQ | Call | BID | 495.00 | 454.38 | 2025-05-16 | 22d | 237 | 1.40 | 29,886 | 804 | ||
| 23/04 15:14 | QQQ | Call | BID | 495.00 | 454.38 | 2025-05-16 | 22d | 332 | 1.40 | 29,886 | 1,136 | ||
| 23/04 15:14 | NDXP | Call | BID | 18,875.00 | 18,716.13 | 2025-04-24 | 0d | 4 | 68.90 | 0 | 4 | ||
| 23/04 15:14 | SPXW | Call | ASK | 5,400.00 | 5,375.86 | 2025-05-16 | 22d | 2 | 130.40 | 1,145 | 60 | ||
| 23/04 15:14 | SPX | Call | ASK | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 12 | 205.00 | 39,214 | 4,204 | ||
| 23/04 15:14 | SPXW | Call | ASK | 5,450.00 | 5,375.86 | 2025-04-25 | 1d | 25 | 22.66 | 3,240 | 2,000 | ||
| 23/04 15:14 | SPX | Put | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 12 | 201.00 | 54,158 | 6,160 | ||
| 23/04 15:14 | SPXW | Call | ASK | 5,375.00 | 5,375.86 | 2025-04-25 | 1d | 25 | 55.08 | 1,299 | 534 | ||
| 23/04 15:14 | SPXW | Call | ASK | 5,390.00 | 5,375.86 | 2025-04-25 | 1d | 25 | 47.18 | 380 | 303 | ||
| 23/04 15:14 | SPXW | Call | ASK | 5,420.00 | 5,375.86 | 2025-04-25 | 1d | 25 | 33.44 | 587 | 731 | ||
| 23/04 15:14 | SPXW | Put | BID | 5,325.00 | 5,375.86 | 2025-04-25 | 1d | 25 | 31.69 | 197 | 224 | ||
| 23/04 15:14 | SPY | Call | ASK | 340.00 | 535.41 | 2025-04-28 | 4d | 4 | 195.92 | 0 | 4 | ||
| 23/04 15:14 | SPY | Call | BID | 280.00 | 535.41 | 2025-04-28 | 4d | 4 | 255.82 | 0 | 4,037 | ||
| 23/04 15:14 | QQQ | Call | Sweep | BID | 459.00 | 454.38 | 2025-04-24 | 0d | 237 | 2.01 | 260 | 4,080 | |
| 23/04 15:14 | QQQ | Call | Sweep | BID | 459.00 | 454.38 | 2025-04-24 | 0d | 136 | 2.01 | 260 | 4,216 | |
| 23/04 15:14 | QQQ | Call | BID | 459.00 | 454.38 | 2025-04-24 | 0d | 145 | 2.03 | 260 | 3,624 | ||
| 23/04 15:14 | QQQ | Call | Sweep | BID | 459.00 | 454.38 | 2025-04-24 | 0d | 219 | 2.03 | 260 | 3,843 | |
| 23/04 15:14 | SPY | Call | ASK | 280.00 | 535.41 | 2025-04-28 | 4d | 1 | 255.88 | 0 | 4,033 | ||
| 23/04 15:14 | SPXW | Call | BID | 5,415.00 | 5,375.86 | 2025-04-24 | 0d | 15 | 20.50 | 117 | 152 | ||
| 23/04 15:14 | SPY | Call | ASK | 280.00 | 535.41 | 2025-04-28 | 4d | 1 | 255.88 | 0 | 4,032 | ||
| 23/04 15:14 | SPX | Call | ASK | 5,630.00 | 5,375.86 | 2025-07-18 | 85d | 2 | 134.78 | 1,869 | 68 | ||
| 23/04 15:14 | SPX | Call | BID | 5,240.00 | 5,375.86 | 2025-07-18 | 85d | 1 | 353.39 | 5 | 98 | ||
| 23/04 15:14 | SPY | Call | BID | 515.00 | 535.41 | 2025-07-18 | 85d | 14 | 40.26 | 2,892 | 169 | ||
| 23/04 15:14 | SPX | Call | BID | 5,325.00 | 5,375.86 | 2025-06-20 | 57d | 8 | 249.10 | 6,888 | 16 | ||
| 23/04 15:14 | SPY | Put | ASK | 540.00 | 535.41 | 2025-04-25 | 1d | 45 | 7.49 | 4,036 | 3,640 | ||
| 23/04 15:14 | SPX | Call | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 8 | 202.00 | 39,214 | 4,130 | ||
| 23/04 15:14 | SPX | Call | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 9 | 202.00 | 39,214 | 4,139 | ||
| 23/04 15:14 | SPX | Call | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 9 | 202.00 | 39,214 | 4,148 | ||
| 23/04 15:14 | SPX | Call | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 9 | 202.00 | 39,214 | 4,157 | ||
| 23/04 15:14 | SPX | Call | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 9 | 202.00 | 39,214 | 4,166 | ||
| 23/04 15:14 | SPX | Call | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 26 | 202.00 | 39,214 | 4,192 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,300.00 | 5,375.86 | 2025-04-30 | 6d | 25 | 51.30 | 5,646 | 840 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,300.00 | 5,375.86 | 2025-04-30 | 6d | 25 | 51.30 | 5,646 | 865 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,300.00 | 5,375.86 | 2025-04-30 | 6d | 25 | 51.30 | 5,646 | 890 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,300.00 | 5,375.86 | 2025-04-30 | 6d | 25 | 51.30 | 5,646 | 915 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,300.00 | 5,375.86 | 2025-04-30 | 6d | 25 | 51.30 | 5,646 | 940 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,300.00 | 5,375.86 | 2025-04-30 | 6d | 75 | 51.30 | 5,646 | 1,015 | ||
| 23/04 15:14 | SPX | Put | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 8 | 202.00 | 54,158 | 6,086 | ||
| 23/04 15:14 | SPX | Put | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 9 | 202.00 | 54,158 | 6,095 | ||
| 23/04 15:14 | SPX | Put | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 9 | 202.00 | 54,158 | 6,104 | ||
| 23/04 15:14 | SPX | Put | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 9 | 202.00 | 54,158 | 6,113 | ||
| 23/04 15:14 | SPX | Put | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 9 | 202.00 | 54,158 | 6,122 | ||
| 23/04 15:14 | SPX | Put | BID | 5,400.00 | 5,375.86 | 2025-06-20 | 57d | 26 | 202.00 | 54,158 | 6,148 | ||
| 23/04 15:14 | SPX | Call | BID | 5,330.00 | 5,375.86 | 2025-06-20 | 57d | 12 | 245.80 | 2,093 | 26 | ||
| 23/04 15:14 | QQQ | Call | ASK | 485.00 | 454.38 | 2025-05-16 | 22d | 113 | 3.00 | 21,151 | 5,444 | ||
| 23/04 15:14 | QQQ | Call | ASK | 485.00 | 454.38 | 2025-05-16 | 22d | 111 | 3.00 | 21,151 | 5,555 | ||
| 23/04 15:14 | QQQ | Call | ASK | 485.00 | 454.38 | 2025-05-16 | 22d | 653 | 3.00 | 21,151 | 6,208 | ||
| 23/04 15:14 | QQQ | Call | ASK | 485.00 | 454.38 | 2025-05-16 | 22d | 473 | 3.00 | 21,151 | 6,681 | ||
| 23/04 15:14 | QQQ | Call | ASK | 485.00 | 454.38 | 2025-05-16 | 22d | 200 | 3.00 | 21,151 | 6,881 | ||
| 23/04 15:14 | QQQ | Call | ASK | 485.00 | 454.38 | 2025-05-16 | 22d | 97 | 3.00 | 21,151 | 6,978 | ||
| 23/04 15:14 | QQQ | Call | ASK | 485.00 | 454.38 | 2025-05-16 | 22d | 99 | 3.00 | 21,151 | 7,077 | ||
| 23/04 15:14 | SPY | Call | ASK | 570.00 | 535.41 | 2025-06-30 | 67d | 41 | 7.42 | 3,665 | 1,607 | ||
| 23/04 15:14 | SPY | Call | ASK | 570.00 | 535.41 | 2025-06-30 | 67d | 52 | 7.42 | 3,665 | 1,659 | ||
| 23/04 15:14 | SPY | Call | ASK | 570.00 | 535.41 | 2025-06-30 | 67d | 62 | 7.42 | 3,665 | 1,721 | ||
| 23/04 15:14 | SPY | Call | ASK | 570.00 | 535.41 | 2025-06-30 | 67d | 70 | 7.42 | 3,665 | 1,791 | ||
| 23/04 15:14 | SPXW | Put | ASK | 5,400.00 | 5,375.86 | 2025-06-30 | 67d | 8 | 215.14 | 3,342 | 55 | ||
| 23/04 15:14 | SPXW | Put | BID | 4,850.00 | 5,375.86 | 2025-06-30 | 67d | 16 | 68.79 | 873 | 72 | ||
| 23/04 15:14 | SPXW | Call | ASK | 5,400.00 | 5,375.86 | 2025-06-30 | 67d | 8 | 221.09 | 1,398 | 40 | ||
| 23/04 15:14 | SPXW | Call | BID | 5,850.00 | 5,375.86 | 2025-06-30 | 67d | 16 | 39.05 | 1,925 | 74 | ||
| 23/04 15:14 | SPX | Put | BID | 5,750.00 | 5,375.86 | 2025-11-21 | 211d | 2 | 482.81 | 1,194 | 56 | ||
| 23/04 15:14 | SPX | Put | BID | 5,750.00 | 5,375.86 | 2025-11-21 | 211d | 2 | 482.81 | 1,194 | 58 | ||
| 23/04 15:14 | SPX | Put | ASK | 5,750.00 | 5,375.86 | 2026-01-16 | 267d | 2 | 497.86 | 3,328 | 58 | ||
| 23/04 15:14 | SPX | Put | ASK | 5,750.00 | 5,375.86 | 2026-01-16 | 267d | 2 | 497.86 | 3,328 | 60 | ||
| 23/04 15:14 | SPY | Call | BID | 280.00 | 535.41 | 2025-04-28 | 4d | 1 | 255.78 | 0 | 4,031 | ||
| 23/04 15:14 | SPY | Call | BID | 280.00 | 535.41 | 2025-04-28 | 4d | 1 | 255.78 | 0 | 4,030 | ||
| 23/04 15:13 | SPY | Call | BID | 280.00 | 535.41 | 2025-04-28 | 4d | 1 | 255.81 | 0 | 4,029 | ||
| 23/04 15:13 | SPY | Call | BID | 545.00 | 535.41 | 2025-05-16 | 22d | 55 | 9.70 | 9,689 | 4,248 | ||
| 23/04 15:13 | SPY | Call | BID | 280.00 | 535.41 | 2025-04-28 | 4d | 1 | 255.99 | 0 | 4,028 |
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
