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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28/03 15:19 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 9 | 192.00 | 400 | 5,639 | ||
| 28/03 15:19 | SPX | Call | ASK | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 9 | 186.00 | 20 | 5,647 | ||
| 28/03 15:19 | SPX | Call | ASK | 6,200.00 | 5,580.94 | 2025-09-19 | 174d | 50 | 47.15 | 9,705 | 750 | ||
| 28/03 15:19 | SPX | Call | ASK | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 59 | 186.00 | 20 | 5,706 | ||
| 28/03 15:19 | SPX | Call | ASK | 6,200.00 | 5,580.94 | 2025-09-19 | 174d | 50 | 47.15 | 9,705 | 800 | ||
| 28/03 15:19 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 8 | 192.00 | 400 | 5,647 | ||
| 28/03 15:19 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 17 | 192.00 | 400 | 5,664 | ||
| 28/03 15:19 | SPX | Call | ASK | 6,200.00 | 5,580.94 | 2025-09-19 | 174d | 100 | 47.15 | 9,705 | 900 | ||
| 28/03 15:19 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 17 | 192.00 | 400 | 5,681 | ||
| 28/03 15:19 | SPX | Call | ASK | 6,200.00 | 5,580.94 | 2025-09-19 | 174d | 100 | 47.15 | 9,705 | 1,000 | ||
| 28/03 15:19 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 17 | 192.00 | 400 | 5,698 | ||
| 28/03 15:19 | SPX | Call | ASK | 6,200.00 | 5,580.94 | 2025-09-19 | 174d | 100 | 47.15 | 9,705 | 1,100 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,750.00 | 5,580.94 | 2025-04-17 | 19d | 50 | 31.64 | 8,377 | 2,380 | ||
| 28/03 15:16 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 29 | 188.40 | 400 | 5,459 | ||
| 28/03 15:16 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 29 | 188.40 | 400 | 5,488 | ||
| 28/03 15:16 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 29 | 188.40 | 400 | 5,517 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 29 | 190.40 | 20 | 5,467 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 29 | 190.40 | 20 | 5,496 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 29 | 190.40 | 20 | 5,525 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 113 | 190.40 | 20 | 5,638 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,750.00 | 5,580.94 | 2025-04-17 | 19d | 50 | 31.64 | 8,377 | 2,430 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,750.00 | 5,580.94 | 2025-04-17 | 19d | 50 | 31.64 | 8,377 | 2,480 | ||
| 28/03 15:16 | SPX | Put | BID | 5,350.00 | 5,580.94 | 2025-04-17 | 19d | 75 | 32.76 | 9,904 | 1,791 | ||
| 28/03 15:16 | SPX | Put | BID | 5,350.00 | 5,580.94 | 2025-04-17 | 19d | 75 | 32.76 | 9,904 | 1,866 | ||
| 28/03 15:16 | SPX | Put | BID | 5,350.00 | 5,580.94 | 2025-04-17 | 19d | 75 | 32.76 | 9,904 | 1,941 | ||
| 28/03 15:16 | SPX | Put | BID | 5,350.00 | 5,580.94 | 2025-04-17 | 19d | 300 | 32.76 | 9,904 | 2,241 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,750.00 | 5,580.94 | 2025-04-17 | 19d | 50 | 31.64 | 8,377 | 2,530 | ||
| 28/03 15:16 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 28 | 188.40 | 400 | 5,545 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,750.00 | 5,580.94 | 2025-04-17 | 19d | 100 | 31.64 | 8,377 | 2,630 | ||
| 28/03 15:16 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 57 | 188.40 | 400 | 5,602 | ||
| 28/03 15:16 | SPX | Call | ASK | 5,750.00 | 5,580.94 | 2025-04-17 | 19d | 50 | 31.64 | 8,377 | 2,680 | ||
| 28/03 15:16 | SPX | Put | BID | 5,620.00 | 5,580.94 | 2025-06-20 | 83d | 28 | 188.40 | 400 | 5,630 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,610.00 | 5,580.94 | 2025-06-20 | 83d | 60 | 189.00 | 1,038 | 65 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,610.00 | 5,580.94 | 2025-06-20 | 83d | 40 | 189.00 | 1,038 | 105 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,610.00 | 5,580.94 | 2025-06-20 | 83d | 80 | 189.00 | 1,038 | 185 | ||
| 28/03 15:15 | SPX | Call | BID | 5,900.00 | 5,580.94 | 2025-06-20 | 83d | 150 | 57.50 | 16,972 | 3,418 | ||
| 28/03 15:15 | SPX | Call | BID | 5,900.00 | 5,580.94 | 2025-06-20 | 83d | 100 | 57.50 | 16,972 | 3,518 | ||
| 28/03 15:15 | SPX | Call | BID | 5,900.00 | 5,580.94 | 2025-06-20 | 83d | 200 | 57.50 | 16,972 | 3,718 | ||
| 28/03 15:15 | SPX | Call | BID | 5,610.00 | 5,580.94 | 2025-06-20 | 83d | 60 | 192.00 | 18 | 60 | ||
| 28/03 15:15 | SPX | Call | BID | 5,610.00 | 5,580.94 | 2025-06-20 | 83d | 40 | 192.00 | 18 | 100 | ||
| 28/03 15:15 | SPX | Put | BID | 4,850.00 | 5,580.94 | 2025-06-20 | 83d | 225 | 36.40 | 9,180 | 1,339 | ||
| 28/03 15:15 | SPX | Put | BID | 4,850.00 | 5,580.94 | 2025-06-20 | 83d | 150 | 36.40 | 9,180 | 1,489 | ||
| 28/03 15:15 | SPX | Put | BID | 4,850.00 | 5,580.94 | 2025-06-20 | 83d | 300 | 36.40 | 9,180 | 1,789 | ||
| 28/03 15:15 | SPX | Call | BID | 5,610.00 | 5,580.94 | 2025-06-20 | 83d | 80 | 192.00 | 18 | 180 | ||
| 28/03 15:15 | IWM | Put | BID | 200.00 | 200.45 | 2025-04-04 | 6d | 600 | 2.95 | 44,844 | 8,811 | ||
| 28/03 15:15 | SPXW | Put | BID | 5,200.00 | 5,580.94 | 2025-04-30 | 32d | 50 | 29.95 | 2,546 | 82 | ||
| 28/03 15:15 | SPXW | Put | BID | 5,200.00 | 5,580.94 | 2025-04-30 | 32d | 150 | 29.95 | 2,546 | 232 | ||
| 28/03 15:15 | SPXW | Put | BID | 5,200.00 | 5,580.94 | 2025-04-30 | 32d | 100 | 29.95 | 2,546 | 332 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 7 | 190.00 | 16 | 418 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 23 | 190.00 | 16 | 441 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 15 | 190.00 | 16 | 456 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 15 | 190.00 | 16 | 471 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 7 | 191.00 | 145 | 418 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 23 | 191.00 | 145 | 441 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 15 | 191.00 | 145 | 456 | ||
| 28/03 15:15 | SPXW | Put | BID | 5,200.00 | 5,580.94 | 2025-04-30 | 32d | 100 | 29.95 | 2,546 | 432 | ||
| 28/03 15:15 | SPXW | Put | BID | 5,200.00 | 5,580.94 | 2025-04-30 | 32d | 100 | 29.95 | 2,546 | 532 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 15 | 191.00 | 145 | 471 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 15 | 191.00 | 145 | 486 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 15 | 191.00 | 145 | 501 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 15 | 190.00 | 16 | 486 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 15 | 190.00 | 16 | 501 | ||
| 28/03 15:15 | SPXW | Put | BID | 5,200.00 | 5,580.94 | 2025-04-30 | 32d | 100 | 29.95 | 2,546 | 632 | ||
| 28/03 15:15 | SPXW | Call | BID | 5,900.00 | 5,580.94 | 2025-04-30 | 32d | 100 | 12.00 | 2,125 | 1,421 | ||
| 28/03 15:15 | SPXW | Put | MID | 5,100.00 | 5,580.94 | 2025-04-30 | 32d | 100 | 20.80 | 2,230 | 389 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 20 | 191.00 | 145 | 351 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 20 | 190.00 | 16 | 351 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 20 | 190.00 | 16 | 371 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 40 | 190.00 | 16 | 411 | ||
| 28/03 15:15 | SPXW | Put | MID | 5,100.00 | 5,580.94 | 2025-04-30 | 32d | 100 | 20.80 | 2,230 | 489 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 20 | 191.00 | 145 | 371 | ||
| 28/03 15:15 | SPXW | Put | MID | 5,100.00 | 5,580.94 | 2025-04-30 | 32d | 200 | 20.80 | 2,230 | 689 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 40 | 191.00 | 145 | 411 | ||
| 28/03 15:15 | SPXW | Call | BID | 5,900.00 | 5,580.94 | 2025-04-30 | 32d | 100 | 12.00 | 2,125 | 1,521 | ||
| 28/03 15:15 | SPXW | Call | BID | 5,900.00 | 5,580.94 | 2025-04-30 | 32d | 200 | 12.00 | 2,125 | 1,721 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 22 | 190.00 | 16 | 309 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 22 | 190.00 | 16 | 331 | ||
| 28/03 15:15 | SPX | Call | ASK | 6,100.00 | 5,580.94 | 2025-09-19 | 174d | 100 | 71.70 | 10,851 | 157 | ||
| 28/03 15:15 | SPX | Call | ASK | 6,100.00 | 5,580.94 | 2025-09-19 | 174d | 100 | 71.70 | 10,851 | 257 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 22 | 191.00 | 145 | 309 | ||
| 28/03 15:15 | SPX | Put | ASK | 5,615.00 | 5,580.94 | 2025-06-20 | 83d | 22 | 191.00 | 145 | 331 | ||
| 28/03 15:15 | SPXW | Put | MID | 5,600.00 | 5,580.94 | 2025-04-25 | 27d | 25 | 123.20 | 397 | 71 | ||
| 28/03 15:15 | SPXW | Put | ASK | 5,000.00 | 5,580.94 | 2025-04-25 | 27d | 25 | 12.00 | 24,021 | 687 | ||
| 28/03 15:15 | SPXW | Put | BID | 5,550.00 | 5,580.94 | 2025-04-25 | 27d | 25 | 102.50 | 2,202 | 154 | ||
| 28/03 15:15 | SPX | Put | BID | 5,625.00 | 5,580.94 | 2025-06-20 | 83d | 12 | 194.00 | 12,574 | 6,712 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,600.00 | 5,580.94 | 2026-03-20 | 356d | 50 | 465.90 | 1,976 | 456 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,600.00 | 5,580.94 | 2026-03-20 | 356d | 25 | 465.90 | 1,976 | 481 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,600.00 | 5,580.94 | 2026-03-20 | 356d | 50 | 465.90 | 1,976 | 531 | ||
| 28/03 15:15 | SPX | Call | BID | 6,150.00 | 5,580.94 | 2026-03-20 | 356d | 25 | 178.00 | 750 | 492 | ||
| 28/03 15:15 | SPX | Call | BID | 6,150.00 | 5,580.94 | 2026-03-20 | 356d | 50 | 178.00 | 750 | 542 | ||
| 28/03 15:15 | SPX | Call | BID | 5,625.00 | 5,580.94 | 2025-06-20 | 83d | 6 | 183.00 | 10,617 | 6,515 | ||
| 28/03 15:15 | SPX | Call | BID | 5,625.00 | 5,580.94 | 2025-06-20 | 83d | 12 | 183.00 | 10,617 | 6,527 | ||
| 28/03 15:15 | SPX | Put | BID | 5,625.00 | 5,580.94 | 2025-06-20 | 83d | 6 | 194.00 | 12,574 | 6,718 | ||
| 28/03 15:15 | SPX | Put | BID | 5,625.00 | 5,580.94 | 2025-06-20 | 83d | 12 | 194.00 | 12,574 | 6,730 | ||
| 28/03 15:15 | SPX | Call | BID | 5,625.00 | 5,580.94 | 2025-06-20 | 83d | 30 | 183.00 | 10,617 | 6,557 | ||
| 28/03 15:15 | SPX | Call | BID | 6,150.00 | 5,580.94 | 2026-03-20 | 356d | 125 | 178.00 | 750 | 667 | ||
| 28/03 15:15 | SPX | Put | BID | 5,625.00 | 5,580.94 | 2025-06-20 | 83d | 18 | 194.00 | 12,574 | 6,748 | ||
| 28/03 15:15 | SPX | Call | ASK | 5,600.00 | 5,580.94 | 2026-03-20 | 356d | 75 | 465.90 | 1,976 | 606 | ||
| 28/03 15:14 | SPXW | Put | ASK | 5,565.00 | 5,580.94 | 2025-03-31 | 2d | 10 | 32.02 | 44,309 | 7,603 | ||
| 28/03 15:14 | SPXW | Put | BID | 5,575.00 | 5,580.94 | 2025-03-31 | 2d | 10 | 36.77 | 9,344 | 3,480 |
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
