Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 68 | 4.60 | 9,256 | 68 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 72 | 4.59 | 9,256 | 140 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 319 | 4.60 | 9,256 | 459 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 74 | 4.60 | 9,256 | 533 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 323 | 4.60 | 9,256 | 856 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 118 | 4.60 | 9,256 | 974 | ||
| 13:24 | TSLA | Put | ASK | 170.00 | 258.64 | 2025-06-20 | 81d | 50 | 5.10 | 11,847 | 151 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 173 | 4.10 | 9,596 | 173 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 74 | 4.60 | 9,256 | 1,048 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 97 | 4.60 | 9,256 | 1,145 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 70 | 4.60 | 9,256 | 1,215 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 60 | 4.60 | 9,256 | 1,275 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 63 | 4.60 | 9,256 | 1,338 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 92 | 4.10 | 9,596 | 265 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 103 | 4.10 | 9,596 | 368 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 69 | 4.10 | 9,596 | 437 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 96 | 4.10 | 9,596 | 533 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 168 | 4.10 | 9,596 | 701 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 106 | 4.10 | 9,596 | 807 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 61 | 4.10 | 9,596 | 868 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 105 | 4.60 | 9,256 | 1,443 | ||
| 13:24 | TSLA | Put | ASK | 160.00 | 258.64 | 2025-06-20 | 81d | 149 | 4.10 | 9,596 | 1,017 | ||
| 13:24 | NVDA | Put | ASK | 90.00 | 106.88 | 2025-07-18 | 109d | 66 | 4.30 | 27,402 | 1,721 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 170 | 4.60 | 9,256 | 1,613 | ||
| 13:24 | TSLA | Put | ASK | 165.00 | 258.64 | 2025-06-20 | 81d | 73 | 4.60 | 9,256 | 1,686 | ||
| 13:24 | TSLA | Call | ASK | 250.00 | 258.65 | 2025-04-17 | 17d | 15 | 21.92 | 13,242 | 2,271 | ||
| 13:24 | TSLA | Call | BID | 260.00 | 258.65 | 2025-04-25 | 25d | 15 | 20.84 | 1,132 | 124 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 179 | 13.26 | 2,471 | 11,770 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 98 | 13.26 | 2,471 | 11,868 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 23 | 13.26 | 2,471 | 11,891 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 164 | 13.25 | 2,471 | 12,055 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 164 | 13.25 | 2,471 | 12,219 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 303 | 13.25 | 2,471 | 12,522 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 84 | 13.25 | 2,471 | 12,606 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 29 | 13.25 | 2,471 | 12,635 | ||
| 13:24 | TSLA | Call | ASK | 260.00 | 258.65 | 2025-04-04 | 4d | 179 | 10.65 | 3,158 | 15,025 | ||
| 13:24 | TSLA | Call | ASK | 260.00 | 258.65 | 2025-04-04 | 4d | 98 | 10.65 | 3,158 | 15,123 | ||
| 13:24 | TSLA | Call | ASK | 260.00 | 258.65 | 2025-04-04 | 4d | 164 | 10.65 | 3,158 | 15,287 | ||
| 13:24 | TSLA | Call | ASK | 260.00 | 258.65 | 2025-04-04 | 4d | 164 | 10.65 | 3,158 | 15,451 | ||
| 13:24 | TSLA | Call | ASK | 260.00 | 258.65 | 2025-04-04 | 4d | 303 | 10.65 | 3,158 | 15,754 | ||
| 13:24 | TSLA | Call | ASK | 260.00 | 258.65 | 2025-04-04 | 4d | 84 | 10.65 | 3,158 | 15,838 | ||
| 13:24 | TSLA | Call | ASK | 260.00 | 258.65 | 2025-04-04 | 4d | 29 | 10.65 | 3,158 | 15,867 | ||
| 13:24 | TSLA | Call | ASK | 260.00 | 258.65 | 2025-04-04 | 4d | 29 | 10.65 | 3,158 | 15,896 | ||
| 13:24 | TSLA | Call | BID | 255.00 | 258.65 | 2025-04-04 | 4d | 29 | 13.25 | 2,471 | 12,664 | ||
| 13:24 | SPY | Put | BID | 570.00 | 556.54 | 2026-01-16 | 291d | 10 | 35.23 | 4,478 | 35 | ||
| 13:24 | SPY | Put | ASK | 550.00 | 556.54 | 2026-01-16 | 291d | 15 | 27.62 | 19,482 | 105 | ||
| 13:24 | TSLA | Put | MID | 262.50 | 258.70 | 2025-04-04 | 4d | 50 | 13.10 | 2,150 | 1,058 | ||
| 13:24 | TSLA | Call | ASK | 230.00 | 258.70 | 2025-04-04 | 4d | 17 | 31.50 | 2,028 | 1,456 | ||
| 13:24 | TSLA | Put | ASK | 257.50 | 258.70 | 2025-04-04 | 4d | 28 | 10.59 | 1,937 | 2,323 | ||
| 13:24 | SPXW | Put | ASK | 5,500.00 | 5,586.51 | 2025-04-25 | 25d | 54 | 74.41 | 4,424 | 88 | ||
| 13:24 | SPXW | Put | ASK | 5,500.00 | 5,586.51 | 2025-04-25 | 25d | 53 | 74.41 | 4,424 | 141 | ||
| 13:24 | SPXW | Put | ASK | 5,500.00 | 5,586.51 | 2025-04-25 | 25d | 53 | 74.41 | 4,424 | 194 | ||
| 13:24 | SPXW | Put | ASK | 5,500.00 | 5,586.51 | 2025-04-25 | 25d | 15 | 74.41 | 4,424 | 209 | ||
| 13:24 | SPXW | Put | BID | 5,470.00 | 5,586.51 | 2025-04-25 | 25d | 54 | 65.86 | 94 | 233 | ||
| 13:24 | SPXW | Put | BID | 5,470.00 | 5,586.51 | 2025-04-25 | 25d | 53 | 65.86 | 94 | 286 | ||
| 13:24 | SPXW | Put | BID | 5,470.00 | 5,586.51 | 2025-04-25 | 25d | 53 | 65.86 | 94 | 339 | ||
| 13:24 | SPXW | Put | BID | 5,470.00 | 5,586.51 | 2025-04-25 | 25d | 15 | 65.86 | 94 | 354 | ||
| 13:24 | TSLA | Put | ASK | 350.00 | 258.45 | 2027-01-15 | 655d | 5 | 137.36 | 4,440 | 15 | ||
| 13:24 | TSLA | Put | BID | 350.00 | 258.45 | 2027-06-17 | 808d | 5 | 144.14 | 1,188 | 19 | ||
| 13:24 | SMCI | Put | BID | 50.00 | 34.13 | 2025-08-15 | 137d | 31 | 18.20 | 1,936 | 81 | ||
| 13:24 | INTU | Call | MID | 575.00 | 613.00 | 2025-04-17 | 17d | 10 | 42.85 | 100 | 20 | ||
| 13:24 | INTU | Call | MID | 565.00 | 613.00 | 2025-04-17 | 17d | 10 | 51.45 | 100 | 20 | ||
| 13:24 | NDXP | Call | ASK | 19,150.00 | 19,127.21 | 2025-03-31 | 0d | 9 | 64.57 | 3 | 78 | ||
| 13:24 | NDXP | Call | BID | 19,160.00 | 19,127.21 | 2025-03-31 | 0d | 9 | 59.07 | 1 | 148 | ||
| 13:24 | SRPT | Call | BID | 60.00 | 63.57 | 2026-01-16 | 291d | 77 | 15.10 | 100 | 154 | ||
| 13:24 | SPY | Put | BID | 555.00 | 556.51 | 2025-06-20 | 81d | 20 | 16.54 | 31,130 | 149 | ||
| 13:24 | SPY | Call | ASK | 558.00 | 556.51 | 2025-04-01 | 1d | 100 | 2.52 | 2,133 | 642 | ||
| 13:24 | SPY | Put | BID | 530.00 | 556.51 | 2025-05-16 | 46d | 50 | 6.15 | 38,685 | 18,934 | ||
| 13:24 | SPXW | Call | BID | 5,565.00 | 5,586.13 | 2025-03-31 | 0d | 10 | 26.90 | 1,484 | 6,758 | ||
| 13:24 | NVDL | Put | BID | 45.00 | 36.06 | 2025-04-11 | 11d | 40 | 9.28 | 347 | 188 | ||
| 13:24 | NVDL | Put | ASK | 45.00 | 36.06 | 2025-05-02 | 32d | 40 | 10.13 | 201 | 210 | ||
| 13:24 | TSLA | Put | BID | 245.00 | 258.45 | 2025-04-04 | 4d | 44 | 5.85 | 5,176 | 11,450 | ||
| 13:24 | SPY | Call | Sweep | MID | 570.00 | 556.46 | 2025-04-11 | 11d | 100 | 3.05 | 5,835 | 200 | |
| 13:24 | SPXW | Call | ASK | 5,590.00 | 5,586.22 | 2025-03-31 | 0d | 23 | 12.54 | 395 | 3,463 | ||
| 13:24 | SPXW | Call | BID | 5,540.00 | 5,586.22 | 2025-03-31 | 0d | 23 | 48.54 | 262 | 3,518 | ||
| 13:24 | SPXW | Call | ASK | 5,590.00 | 5,586.22 | 2025-03-31 | 0d | 20 | 12.55 | 395 | 3,483 | ||
| 13:24 | SPXW | Call | BID | 5,540.00 | 5,586.22 | 2025-03-31 | 0d | 20 | 48.55 | 262 | 3,538 | ||
| 13:24 | SPX | Put | BID | 5,370.00 | 5,586.22 | 2025-08-15 | 137d | 2 | 146.10 | 74 | 22 | ||
| 13:24 | SPXW | Call | BID | 5,540.00 | 5,586.22 | 2025-03-31 | 0d | 55 | 48.59 | 262 | 3,593 | ||
| 13:24 | SPXW | Call | ASK | 5,590.00 | 5,586.22 | 2025-03-31 | 0d | 55 | 12.59 | 395 | 3,538 | ||
| 13:24 | DIA | Call | MID | 417.00 | 418.38 | 2025-04-17 | 17d | 36 | 7.70 | 237 | 36 | ||
| 13:24 | SPXW | Put | BID | 5,400.00 | 5,585.99 | 2025-04-04 | 4d | 23 | 12.90 | 2,333 | 2,300 | ||
| 13:24 | GOOG | Put | ASK | 125.00 | 155.81 | 2026-06-18 | 444d | 300 | 7.38 | 72 | 300 | ||
| 13:24 | SPY | Call | ASK | 555.00 | 556.48 | 2025-04-17 | 17d | 40 | 11.51 | 11,421 | 2,558 | ||
| 13:24 | SPY | Call | BID | 560.00 | 556.48 | 2025-04-17 | 17d | 40 | 8.61 | 13,651 | 1,491 | ||
| 13:24 | PLTR | Call | ASK | 90.00 | 84.13 | 2025-04-04 | 4d | 264 | 1.00 | 17,618 | 264 | ||
| 13:24 | GTES | Put | ASK | 18.00 | 18.38 | 2025-04-17 | 17d | 1,500 | 0.47 | 1,243 | 2,500 | ||
| 13:24 | GTES | Put | BID | 19.00 | 18.38 | 2025-04-17 | 17d | 1,500 | 0.90 | 4,633 | 2,500 | ||
| 13:24 | NVDA | Call | MID | 100.00 | 106.87 | 2025-04-04 | 4d | 150 | 7.65 | 9,403 | 5,812 | ||
| 13:24 | NVDA | Call | MID | 105.00 | 106.87 | 2025-06-20 | 81d | 150 | 11.60 | 16,195 | 1,506 | ||
| 13:24 | NVDA | Call | ASK | 95.00 | 106.87 | 2025-06-20 | 81d | 150 | 17.75 | 19,720 | 1,041 | ||
| 13:24 | MSTR | Call | ASK | 250.00 | 291.41 | 2026-01-16 | 291d | 5 | 106.44 | 2,781 | 5 | ||
| 13:24 | NVDA | Put | BID | 141.00 | 106.83 | 2025-04-11 | 11d | 20 | 34.15 | 0 | 123 | ||
| 13:24 | MSTR | Call | BID | 310.00 | 291.60 | 2025-04-04 | 4d | 200 | 5.80 | 1,985 | 3,080 | ||
| 13:24 | SPXW | Call | ASK | 5,570.00 | 5,585.79 | 2025-04-04 | 4d | 5 | 75.50 | 199 | 90 | ||
| 13:24 | SPXW | Call | BID | 5,570.00 | 5,585.85 | 2025-04-01 | 1d | 7 | 41.00 | 82 | 97 | ||
| 13:24 | SPXW | Put | BID | 5,560.00 | 5,585.84 | 2025-04-01 | 1d | 24 | 20.99 | 217 | 223 | ||
| 13:24 | SPXW | Put | ASK | 5,585.00 | 5,585.84 | 2025-04-01 | 1d | 12 | 31.17 | 271 | 331 | ||
| 13:24 | MSTR | Call | ASK | 290.00 | 291.60 | 2025-04-04 | 4d | 25 | 13.80 | 903 | 1,414 | ||
| 13:24 | AVGO | Put | ASK | 205.00 | 165.31 | 2025-04-11 | 11d | 22 | 39.73 | 131 | 32 |
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
