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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12:22 | EXE | Put | BID | 110.00 | 111.83 | 2025-04-17 | 16d | 1,000 | 1.44 | 285 | 1,000 | ||
| 12:22 | PANW | Put | BID | 165.00 | 169.96 | 2025-05-16 | 45d | 69 | 6.50 | 588 | 69 | ||
| 12:22 | MSTR | Call | BID | 130.00 | 299.09 | 2025-07-18 | 108d | 3 | 174.31 | 182 | 3 | ||
| 12:22 | AVGO | Call | ASK | 180.00 | 167.05 | 2025-04-25 | 24d | 100 | 3.11 | 2,421 | 100 | ||
| 12:22 | EEM | Call | BID | 43.50 | 43.79 | 2025-06-20 | 80d | 2,000 | 1.75 | 3 | 2,000 | ||
| 12:22 | EEM | Put | BID | 43.50 | 43.79 | 2025-06-20 | 80d | 2,000 | 1.22 | 198 | 2,000 | ||
| 12:22 | SPY | Put | BID | 536.00 | 559.86 | 2025-04-07 | 6d | 300 | 0.97 | 0 | 581 | ||
| 12:22 | VAL | Call | BID | 50.00 | 40.86 | 2027-01-15 | 654d | 30 | 8.45 | 102 | 30 | ||
| 12:22 | LUV | Call | ASK | 35.00 | 31.66 | 2025-11-21 | 234d | 111 | 2.58 | 119 | 111 | ||
| 12:22 | LUV | Call | ASK | 35.00 | 31.66 | 2025-11-21 | 234d | 282 | 2.58 | 119 | 393 | ||
| 12:22 | LUV | Call | ASK | 35.00 | 31.66 | 2025-11-21 | 234d | 294 | 2.58 | 119 | 687 | ||
| 12:22 | SPXW | Put | BID | 5,640.00 | 5,620.05 | 2025-04-01 | 0d | 100 | 23.78 | 408 | 1,794 | ||
| 12:22 | SPXW | Put | ASK | 5,650.00 | 5,620.05 | 2025-04-01 | 0d | 100 | 32.23 | 830 | 2,131 | ||
| 12:22 | NDXP | Call | BID | 19,340.00 | 19,372.93 | 2025-04-01 | 0d | 10 | 59.23 | 12 | 12 | ||
| 12:22 | NDXP | Call | ASK | 19,360.00 | 19,372.93 | 2025-04-01 | 0d | 10 | 48.17 | 18 | 16 | ||
| 12:22 | MSTR | Call | ASK | 500.00 | 298.97 | 2026-01-16 | 290d | 6 | 43.41 | 4,414 | 93 | ||
| 12:22 | MSTR | Call | BID | 300.00 | 298.97 | 2025-04-04 | 3d | 25 | 11.40 | 3,109 | 1,659 | ||
| 12:22 | SPX | Put | ASK | 5,475.00 | 5,619.52 | 2025-04-17 | 16d | 6 | 46.62 | 6,413 | 18 | ||
| 12:22 | SPX | Put | ASK | 5,475.00 | 5,619.52 | 2025-04-17 | 16d | 6 | 46.62 | 6,413 | 24 | ||
| 12:22 | SPX | Put | ASK | 5,470.00 | 5,619.52 | 2025-04-17 | 16d | 6 | 45.40 | 1,110 | 132 | ||
| 12:22 | SPX | Put | ASK | 5,470.00 | 5,619.52 | 2025-04-17 | 16d | 6 | 45.40 | 1,110 | 138 | ||
| 12:22 | SPXW | Put | BID | 5,430.00 | 5,619.52 | 2025-05-02 | 31d | 12 | 60.26 | 34 | 59 | ||
| 12:22 | SPXW | Put | BID | 5,430.00 | 5,619.52 | 2025-05-02 | 31d | 12 | 60.26 | 34 | 71 | ||
| 12:22 | SPXW | Put | BID | 5,430.00 | 5,619.52 | 2025-05-02 | 31d | 20 | 60.26 | 34 | 91 | ||
| 12:22 | SPX | Put | ASK | 5,470.00 | 5,619.52 | 2025-04-17 | 16d | 10 | 45.40 | 1,110 | 148 | ||
| 12:22 | SPX | Put | ASK | 5,475.00 | 5,619.52 | 2025-04-17 | 16d | 10 | 46.62 | 6,413 | 34 | ||
| 12:22 | GPI | Call | ASK | 380.00 | 386.68 | 2025-11-21 | 234d | 5 | 54.00 | 16 | 5 | ||
| 12:22 | SPXW | Put | BID | 5,300.00 | 5,619.36 | 2025-04-23 | 22d | 10 | 25.93 | 169 | 620 | ||
| 12:22 | SPXW | Put | ASK | 5,575.00 | 5,619.36 | 2025-04-30 | 29d | 10 | 94.62 | 502 | 659 | ||
| 12:22 | TSLA | Put | BID | 272.50 | 273.94 | 2025-04-04 | 3d | 150 | 10.00 | 1,696 | 3,881 | ||
| 12:22 | TSLA | Put | ASK | 275.00 | 273.94 | 2025-04-04 | 3d | 30 | 11.21 | 3,137 | 4,787 | ||
| 12:22 | SPXW | Put | BID | 5,615.00 | 5,619.24 | 2025-04-01 | 0d | 27 | 9.80 | 321 | 1,503 | ||
| 12:22 | LABU | Put | ASK | 215.00 | 56.93 | 2027-01-15 | 654d | 2 | 159.40 | 1,336 | 111 | ||
| 12:22 | LABU | Put | BID | 240.00 | 56.93 | 2026-01-16 | 290d | 2 | 183.05 | 684 | 101 | ||
| 12:22 | LABU | Put | ASK | 215.00 | 56.93 | 2027-01-15 | 654d | 2 | 159.40 | 1,336 | 113 | ||
| 12:22 | LABU | Put | BID | 240.00 | 56.93 | 2026-01-16 | 290d | 2 | 183.05 | 684 | 103 | ||
| 12:22 | NVDA | Put | ASK | 110.00 | 108.73 | 2025-04-11 | 10d | 110 | 4.30 | 14,225 | 1,038 | ||
| 12:22 | AMZN | Call | BID | 215.00 | 192.08 | 2025-06-20 | 80d | 126 | 4.20 | 15,234 | 3,999 | ||
| 12:22 | AMZN | Call | BID | 215.00 | 192.08 | 2025-06-20 | 80d | 123 | 4.20 | 15,234 | 4,122 | ||
| 12:22 | NVDA | Call | ASK | 109.00 | 108.73 | 2025-05-02 | 31d | 100 | 6.10 | 548 | 100 | ||
| 12:22 | SPY | Call | ASK | 585.00 | 559.77 | 2025-07-18 | 108d | 88 | 10.95 | 3,058 | 788 | ||
| 12:22 | SPXW | Put | ASK | 5,640.00 | 5,619.11 | 2025-04-01 | 0d | 10 | 25.00 | 408 | 1,682 | ||
| 12:22 | SPXW | Put | ASK | 5,640.00 | 5,619.11 | 2025-04-01 | 0d | 12 | 25.00 | 408 | 1,694 | ||
| 12:22 | SPY | Call | ASK | 560.00 | 559.69 | 2025-04-11 | 10d | 30 | 8.69 | 3,251 | 720 | ||
| 12:22 | QQQ | Call | BID | 470.00 | 470.82 | 2025-04-10 | 9d | 33 | 9.15 | 99 | 103 | ||
| 12:22 | NDX | Put | BID | 19,900.00 | 19,367.06 | 2025-04-17 | 16d | 1 | 673.27 | 101 | 2 | ||
| 12:22 | TSLA | Put | MID | 275.00 | 273.75 | 2025-04-11 | 10d | 19 | 15.05 | 1,527 | 1,154 | ||
| 12:22 | CRWD | Call | BID | 580.00 | 359.44 | 2027-01-15 | 654d | 10 | 36.73 | 176 | 31 | ||
| 12:22 | CRWD | Call | ASK | 660.00 | 359.44 | 2027-01-15 | 654d | 10 | 26.73 | 336 | 41 | ||
| 12:22 | TSLA | Put | ASK | 275.00 | 273.91 | 2025-05-16 | 45d | 50 | 27.46 | 3,239 | 272 | ||
| 12:22 | TSLA | Call | MID | 275.00 | 273.75 | 2025-04-04 | 3d | 25 | 10.30 | 8,034 | 8,381 | ||
| 12:22 | QQQ | Put | BID | 470.00 | 470.82 | 2025-06-20 | 80d | 6,000 | 17.90 | 59,915 | 9,420 | ||
| 12:22 | QQQ | Call | ASK | 470.00 | 470.82 | 2025-06-20 | 80d | 6,000 | 23.22 | 8,503 | 8,000 | ||
| 12:22 | SPY | Put | ASK | 570.00 | 559.71 | 2025-06-20 | 80d | 20 | 21.24 | 13,256 | 395 | ||
| 12:22 | META | Put | BID | 480.00 | 585.19 | 2026-06-18 | 443d | 10 | 40.90 | 743 | 20 | ||
| 12:22 | SPXW | Put | ASK | 5,710.00 | 5,619.15 | 2025-04-02 | 1d | 3 | 94.41 | 607 | 33 | ||
| 12:22 | SPXW | Put | ASK | 5,715.00 | 5,619.15 | 2025-04-01 | 0d | 3 | 96.62 | 175 | 104 | ||
| 12:22 | SPXW | Put | ASK | 5,715.00 | 5,619.15 | 2025-04-01 | 0d | 3 | 96.62 | 175 | 107 | ||
| 12:22 | SPXW | Put | BID | 5,710.00 | 5,619.15 | 2025-04-01 | 0d | 3 | 91.59 | 245 | 693 | ||
| 12:22 | SPXW | Put | BID | 5,710.00 | 5,619.15 | 2025-04-01 | 0d | 3 | 91.59 | 245 | 696 | ||
| 12:22 | SPXW | Put | BID | 5,715.00 | 5,619.15 | 2025-04-02 | 1d | 3 | 98.89 | 125 | 16 | ||
| 12:22 | SPXW | Put | BID | 5,715.00 | 5,619.15 | 2025-04-02 | 1d | 3 | 98.89 | 125 | 19 | ||
| 12:22 | SPXW | Put | ASK | 5,710.00 | 5,619.15 | 2025-04-02 | 1d | 3 | 94.41 | 607 | 36 | ||
| 12:22 | SPXW | Put | MID | 5,595.00 | 5,619.25 | 2025-04-01 | 0d | 82 | 4.30 | 406 | 1,881 | ||
| 12:22 | TSLA | Call | BID | 100.00 | 273.84 | 2025-04-11 | 10d | 8 | 174.00 | 21 | 52 | ||
| 12:22 | SLNO | Put | ASK | 70.00 | 67.74 | 2025-05-16 | 45d | 64 | 6.20 | 609 | 64 | ||
| 12:22 | NDXP | Call | BID | 19,450.00 | 19,366.26 | 2025-04-01 | 0d | 39 | 13.45 | 27 | 71 | ||
| 12:22 | GLD | Call | BID | 260.00 | 286.98 | 2025-06-20 | 80d | 40 | 30.00 | 31,299 | 317 | ||
| 12:22 | GLD | Call | BID | 260.00 | 286.98 | 2025-06-20 | 80d | 10 | 30.00 | 31,299 | 327 | ||
| 12:22 | GLD | Call | ASK | 260.00 | 286.98 | 2025-06-20 | 80d | 10 | 30.00 | 31,299 | 337 | ||
| 12:22 | RACE | Call | BID | 520.00 | 431.10 | 2025-12-19 | 262d | 31 | 16.50 | 188 | 31 | ||
| 12:22 | RACE | Call | ASK | 520.00 | 431.10 | 2025-12-19 | 262d | 19 | 16.50 | 188 | 50 | ||
| 12:22 | TSLA | Call | ASK | 275.00 | 273.90 | 2025-04-04 | 3d | 80 | 10.30 | 8,034 | 8,356 | ||
| 12:22 | SPY | Call | ASK | 585.00 | 559.77 | 2025-07-18 | 108d | 81 | 10.98 | 3,058 | 700 | ||
| 12:22 | QQQ | Put | ASK | 464.00 | 470.87 | 2025-04-02 | 1d | 160 | 1.63 | 868 | 1,156 | ||
| 12:21 | NDXP | Put | BID | 19,400.00 | 19,368.98 | 2025-04-08 | 7d | 1 | 314.00 | 2 | 1 | ||
| 12:21 | AMZN | Call | MID | 215.00 | 192.08 | 2025-06-20 | 80d | 316 | 4.20 | 15,234 | 3,873 | ||
| 12:21 | NVDA | Call | BID | 120.00 | 108.76 | 2026-03-20 | 353d | 50 | 18.03 | 23,511 | 353 | ||
| 12:21 | SPY | Call | ASK | 585.00 | 559.78 | 2025-07-18 | 108d | 40 | 10.94 | 3,058 | 562 | ||
| 12:21 | SPY | Call | Sweep | BID | 585.00 | 559.78 | 2025-07-18 | 108d | 23 | 10.94 | 3,058 | 585 | |
| 12:21 | SPY | Call | Sweep | BID | 585.00 | 559.78 | 2025-07-18 | 108d | 34 | 10.94 | 3,058 | 619 | |
| 12:21 | AAPL | Call | ASK | 145.00 | 222.43 | 2025-05-16 | 45d | 5 | 78.38 | 159 | 36 | ||
| 12:21 | AAPL | Call | ASK | 145.00 | 222.43 | 2025-05-16 | 45d | 5 | 78.38 | 159 | 41 | ||
| 12:21 | MSTR | Call | MID | 500.00 | 299.23 | 2026-01-16 | 290d | 10 | 43.45 | 4,414 | 87 | ||
| 12:21 | SPXW | Put | ASK | 5,580.00 | 5,619.35 | 2025-04-07 | 6d | 8 | 49.80 | 423 | 48 | ||
| 12:21 | SLB | Put | BID | 50.00 | 42.28 | 2025-05-16 | 45d | 37 | 7.71 | 115 | 37 | ||
| 12:21 | SPXW | Put | BID | 5,700.00 | 5,619.38 | 2025-04-01 | 0d | 5 | 80.90 | 1,227 | 1,549 | ||
| 12:21 | SPXW | Put | BID | 5,700.00 | 5,619.38 | 2025-04-01 | 0d | 5 | 80.90 | 1,227 | 1,554 | ||
| 12:21 | TSLA | Call | ASK | 262.50 | 274.19 | 2025-04-04 | 3d | 20 | 17.75 | 3,573 | 3,652 | ||
| 12:21 | QQQ | Put | BID | 479.00 | 470.83 | 2025-04-02 | 1d | 30 | 9.05 | 398 | 235 | ||
| 12:21 | SPXW | Put | MID | 5,620.00 | 5,619.33 | 2025-04-17 | 16d | 3 | 92.60 | 574 | 27 | ||
| 12:21 | QQQ | Call | BID | 375.00 | 470.83 | 2025-07-31 | 121d | 10 | 104.31 | 2 | 83 | ||
| 12:21 | SPXW | Put | ASK | 5,575.00 | 5,619.35 | 2025-04-30 | 29d | 10 | 94.85 | 502 | 649 | ||
| 12:21 | SPXW | Put | BID | 5,300.00 | 5,619.35 | 2025-04-23 | 22d | 10 | 26.03 | 169 | 610 | ||
| 12:21 | QQQ | Call | ASK | 375.00 | 470.84 | 2025-07-31 | 121d | 10 | 104.34 | 2 | 10 | ||
| 12:21 | QQQ | Call | BID | 375.00 | 470.84 | 2025-07-31 | 121d | 63 | 104.34 | 2 | 73 | ||
| 12:21 | SPY | Call | BID | 520.00 | 559.72 | 2025-04-02 | 1d | 10 | 39.88 | 1 | 30 | ||
| 12:21 | SPY | Put | MID | 565.00 | 559.73 | 2025-09-19 | 171d | 3,000 | 25.82 | 18,059 | 3,138 | ||
| 12:21 | SPY | Call | BID | 565.00 | 559.73 | 2025-09-19 | 171d | 3,000 | 29.32 | 5,458 | 3,386 | ||
| 12:21 | CTVA | Call | BID | 70.00 | 63.36 | 2025-06-20 | 80d | 478 | 0.95 | 769 | 478 |
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
