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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27/03 15:14 | SPY | Put | ASK | 564.00 | 567.05 | 2025-04-02 | 5d | 110 | 3.85 | 513 | 1,531 | ||
| 27/03 15:14 | SPY | Put | ASK | 564.00 | 567.05 | 2025-04-02 | 5d | 290 | 3.85 | 513 | 1,821 | ||
| 27/03 15:14 | SPX | Put | BID | 6,225.00 | 5,693.31 | 2025-09-19 | 175d | 1 | 484.10 | 982 | 6 | ||
| 27/03 15:14 | QQQ | Call | BID | 482.00 | 481.62 | 2025-03-28 | 0d | 175 | 2.57 | 1,120 | 2,375 | ||
| 27/03 15:14 | QQQ | Call | BID | 480.00 | 481.62 | 2025-04-04 | 7d | 168 | 8.34 | 2,509 | 3,058 | ||
| 27/03 15:14 | QQQ | Call | BID | 480.00 | 481.62 | 2025-04-04 | 7d | 168 | 8.35 | 2,509 | 3,226 | ||
| 27/03 15:14 | QQQ | Call | BID | 480.00 | 481.62 | 2025-04-04 | 7d | 99 | 8.36 | 2,509 | 3,325 | ||
| 27/03 15:14 | QQQ | Call | BID | 480.00 | 481.62 | 2025-04-04 | 7d | 65 | 8.36 | 2,509 | 3,390 | ||
| 27/03 15:14 | SPXW | Put | ASK | 5,775.00 | 5,693.31 | 2025-04-25 | 28d | 2 | 131.51 | 116 | 5 | ||
| 27/03 15:14 | SPX | Call | BID | 5,800.00 | 5,693.31 | 2025-05-16 | 49d | 20 | 92.30 | 11,350 | 847 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 40 | 6.60 | 1,563 | 1,618 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 59 | 6.60 | 1,563 | 1,677 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 40 | 6.60 | 1,563 | 1,717 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 45 | 6.60 | 1,563 | 1,762 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 53 | 6.60 | 1,563 | 1,815 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 86 | 6.60 | 1,563 | 1,901 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 40 | 6.60 | 1,563 | 1,941 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 54 | 6.60 | 1,563 | 1,995 | ||
| 27/03 15:14 | SPY | Call | BID | 568.00 | 567.00 | 2025-04-04 | 7d | 50 | 6.60 | 1,563 | 2,045 | ||
| 27/03 15:14 | SPX | Put | ASK | 5,745.00 | 5,693.31 | 2025-06-20 | 84d | 11 | 174.00 | 2,813 | 1,194 | ||
| 27/03 15:14 | SPX | Put | ASK | 5,745.00 | 5,693.31 | 2025-06-20 | 84d | 11 | 174.00 | 2,813 | 1,205 | ||
| 27/03 15:14 | SPXW | Put | ASK | 5,600.00 | 5,693.31 | 2025-04-01 | 4d | 50 | 15.90 | 7,347 | 218 | ||
| 27/03 15:14 | SPXW | Put | ASK | 5,600.00 | 5,693.31 | 2025-04-01 | 4d | 50 | 15.90 | 7,347 | 268 | ||
| 27/03 15:14 | SPX | Call | ASK | 5,745.00 | 5,693.31 | 2025-06-20 | 84d | 11 | 173.00 | 2,840 | 1,183 | ||
| 27/03 15:14 | SPX | Call | ASK | 5,745.00 | 5,693.31 | 2025-06-20 | 84d | 11 | 173.00 | 2,840 | 1,194 | ||
| 27/03 15:14 | SPX | Put | MID | 5,745.00 | 5,693.31 | 2025-06-20 | 84d | 6 | 174.00 | 2,813 | 1,183 | ||
| 27/03 15:14 | SPX | Put | BID | 4,500.00 | 5,693.31 | 2026-03-20 | 357d | 100 | 76.74 | 1,918 | 100 | ||
| 27/03 15:14 | SPX | Call | ASK | 5,745.00 | 5,693.31 | 2025-06-20 | 84d | 6 | 173.00 | 2,840 | 1,172 | ||
| 27/03 15:14 | SPX | Put | ASK | 5,500.00 | 5,693.31 | 2026-03-20 | 357d | 50 | 240.88 | 2,404 | 83 | ||
| 27/03 15:14 | SPX | Call | BID | 5,625.00 | 5,693.31 | 2026-02-20 | 329d | 1 | 503.36 | 28 | 10 | ||
| 27/03 15:14 | SPX | Call | ASK | 6,125.00 | 5,693.31 | 2026-02-20 | 329d | 2 | 214.90 | 492 | 32 | ||
| 27/03 15:14 | SPX | Call | ASK | 6,125.00 | 5,693.31 | 2026-02-20 | 329d | 2 | 214.90 | 492 | 30 | ||
| 27/03 15:14 | SPX | Call | BID | 5,625.00 | 5,693.31 | 2026-02-20 | 329d | 1 | 503.36 | 28 | 9 | ||
| 27/03 15:14 | SPY | Call | BID | 575.00 | 567.05 | 2025-05-16 | 49d | 39 | 11.20 | 10,270 | 736 | ||
| 27/03 15:14 | SPXW | Put | ASK | 5,500.00 | 5,693.31 | 2025-04-10 | 13d | 13 | 23.30 | 45 | 13 | ||
| 27/03 15:14 | SPXW | Put | BID | 5,500.00 | 5,693.31 | 2025-04-10 | 13d | 58 | 23.30 | 45 | 71 | ||
| 27/03 15:14 | SPXW | Put | BID | 5,500.00 | 5,693.31 | 2025-04-10 | 13d | 22 | 23.30 | 45 | 93 | ||
| 27/03 15:14 | SPXW | Put | ASK | 5,720.00 | 5,693.31 | 2025-04-15 | 18d | 3 | 93.40 | 84 | 13 | ||
| 27/03 15:13 | SPX | Call | ASK | 6,125.00 | 5,693.31 | 2026-02-20 | 329d | 4 | 214.89 | 492 | 28 | ||
| 27/03 15:13 | SPX | Call | BID | 5,625.00 | 5,693.31 | 2026-02-20 | 329d | 2 | 503.44 | 28 | 8 | ||
| 27/03 15:13 | SPX | Put | MID | 5,800.00 | 5,693.31 | 2025-04-17 | 20d | 10 | 136.10 | 15,603 | 116 | ||
| 27/03 15:13 | SPX | Put | MID | 5,700.00 | 5,693.31 | 2025-04-17 | 20d | 10 | 86.60 | 28,878 | 834 | ||
| 27/03 15:13 | SPX | Call | MID | 5,780.00 | 5,693.31 | 2025-05-16 | 49d | 4 | 102.85 | 129 | 100 | ||
| 27/03 15:13 | SPX | Call | MID | 5,760.00 | 5,693.31 | 2025-05-16 | 49d | 6 | 113.55 | 662 | 152 | ||
| 27/03 15:13 | QQQ | Put | BID | 480.00 | 481.62 | 2025-03-31 | 3d | 135 | 3.40 | 21,447 | 5,402 | ||
| 27/03 15:13 | QQQ | Put | BID | 480.00 | 481.62 | 2025-03-31 | 3d | 77 | 3.40 | 21,447 | 5,479 | ||
| 27/03 15:13 | SPX | Call | BID | 5,780.00 | 5,693.31 | 2025-05-16 | 49d | 16 | 102.74 | 129 | 96 | ||
| 27/03 15:13 | SPX | Call | ASK | 5,760.00 | 5,693.31 | 2025-05-16 | 49d | 24 | 113.47 | 662 | 146 | ||
| 27/03 15:13 | SPX | Call | BID | 5,800.00 | 5,693.31 | 2025-05-16 | 49d | 8 | 92.63 | 11,350 | 827 | ||
| 27/03 15:13 | SPXW | Call | BID | 5,720.00 | 5,693.31 | 2025-03-28 | 0d | 20 | 13.20 | 623 | 482 | ||
| 27/03 15:13 | SPXW | Call | ASK | 5,500.00 | 5,693.31 | 2025-04-11 | 14d | 2 | 230.01 | 139 | 8 | ||
| 27/03 15:13 | SPXW | Call | BID | 5,550.00 | 5,693.31 | 2025-04-11 | 14d | 2 | 189.31 | 415 | 88 | ||
| 27/03 15:13 | SPX | Call | ASK | 5,760.00 | 5,693.31 | 2025-05-16 | 49d | 24 | 113.44 | 662 | 122 | ||
| 27/03 15:13 | SPX | Call | BID | 5,800.00 | 5,693.31 | 2025-05-16 | 49d | 8 | 92.62 | 11,350 | 819 | ||
| 27/03 15:13 | SPX | Call | BID | 5,780.00 | 5,693.31 | 2025-05-16 | 49d | 16 | 102.70 | 129 | 80 | ||
| 27/03 15:13 | SPY | Call | BID | 564.00 | 567.00 | 2025-03-27 | -1d | 100 | 3.25 | 922 | 6,309 | ||
| 27/03 15:13 | SPX | Call | BID | 5,800.00 | 5,693.31 | 2025-05-16 | 49d | 8 | 92.62 | 11,350 | 811 | ||
| 27/03 15:13 | SPX | Call | ASK | 5,760.00 | 5,693.31 | 2025-05-16 | 49d | 24 | 113.44 | 662 | 98 | ||
| 27/03 15:13 | SPX | Call | BID | 5,780.00 | 5,693.31 | 2025-05-16 | 49d | 16 | 102.70 | 129 | 64 | ||
| 27/03 15:13 | SPXW | Call | ASK | 5,765.00 | 5,693.31 | 2025-04-15 | 18d | 16 | 56.44 | 1 | 44 | ||
| 27/03 15:13 | SPXW | Call | ASK | 5,720.00 | 5,693.31 | 2025-04-01 | 4d | 8 | 35.70 | 118 | 63 | ||
| 27/03 15:13 | SPX | Call | BID | 5,800.00 | 5,693.31 | 2025-04-17 | 20d | 24 | 45.86 | 13,757 | 3,066 | ||
| 27/03 15:13 | SPY | Put | ASK | 640.00 | 567.05 | 2025-09-19 | 175d | 400 | 73.26 | 174 | 810 | ||
| 27/03 15:13 | SPY | Put | BID | 605.00 | 567.05 | 2025-04-17 | 20d | 1,000 | 37.52 | 2,330 | 8,930 | ||
| 27/03 15:13 | SPY | Put | ASK | 600.00 | 567.05 | 2025-03-31 | 3d | 2,450 | 32.78 | 15,827 | 39,422 | ||
| 27/03 15:13 | SPY | Put | ASK | 645.00 | 567.05 | 2025-12-19 | 266d | 150 | 78.49 | 100 | 150 | ||
| 27/03 15:13 | SPY | Put | ASK | 650.00 | 567.05 | 2026-01-16 | 294d | 350 | 82.91 | 295 | 350 | ||
| 27/03 15:13 | SPY | Put | ASK | 650.00 | 567.05 | 2026-01-16 | 294d | 50 | 82.90 | 295 | 400 | ||
| 27/03 15:13 | SPY | Put | ASK | 620.00 | 567.05 | 2025-06-20 | 84d | 500 | 52.60 | 235 | 1,040 | ||
| 27/03 15:13 | SPXW | Call | BID | 5,700.00 | 5,693.31 | 2025-04-10 | 13d | 4 | 80.90 | 945 | 274 | ||
| 27/03 15:13 | FXI | Put | Sweep | BID | 35.00 | 36.71 | 2025-05-16 | 49d | 373 | 0.69 | 40,906 | 11,915 | |
| 27/03 15:13 | QQQ | Call | ASK | 510.00 | 481.62 | 2025-09-19 | 175d | 42 | 19.07 | 4,940 | 234 | ||
| 27/03 15:13 | SPXW | Call | BID | 5,700.00 | 5,693.31 | 2025-04-11 | 14d | 3 | 84.97 | 1,004 | 65 | ||
| 27/03 15:13 | SPXW | Call | BID | 5,700.00 | 5,693.31 | 2025-04-11 | 14d | 3 | 84.97 | 1,004 | 68 | ||
| 27/03 15:13 | QQQ | Call | BID | 510.00 | 481.62 | 2025-09-19 | 175d | 49 | 19.07 | 4,940 | 192 | ||
| 27/03 15:13 | SPX | Call | BID | 6,075.00 | 5,693.31 | 2026-02-20 | 329d | 2 | 239.27 | 234 | 22 | ||
| 27/03 15:13 | SPX | Call | ASK | 5,575.00 | 5,693.31 | 2026-02-20 | 329d | 1 | 537.56 | 3 | 11 | ||
| 27/03 15:13 | SPX | Call | BID | 6,075.00 | 5,693.31 | 2026-02-20 | 329d | 2 | 239.27 | 234 | 24 | ||
| 27/03 15:13 | SPX | Call | ASK | 5,575.00 | 5,693.31 | 2026-02-20 | 329d | 1 | 537.56 | 3 | 12 | ||
| 27/03 15:13 | NDXP | Call | ASK | 19,430.00 | 19,813.58 | 2025-04-02 | 5d | 4 | 494.00 | 0 | 8 | ||
| 27/03 15:13 | SPXW | Put | BID | 5,600.00 | 5,693.31 | 2025-04-17 | 20d | 9 | 54.90 | 2,239 | 190 | ||
| 27/03 15:13 | SPXW | Call | MID | 5,700.00 | 5,693.31 | 2025-04-30 | 33d | 4 | 120.15 | 413 | 147 | ||
| 27/03 15:13 | SPXW | Call | BID | 5,675.00 | 5,693.31 | 2025-04-04 | 7d | 6 | 81.60 | 545 | 89 | ||
| 27/03 15:13 | SPXW | Call | ASK | 5,720.00 | 5,693.31 | 2025-03-28 | 0d | 20 | 13.40 | 623 | 462 | ||
| 27/03 15:12 | SPY | Put | ASK | 560.00 | 567.05 | 2025-05-16 | 49d | 42 | 9.86 | 10,431 | 482 | ||
| 27/03 15:12 | QQQ | Put | ASK | 485.00 | 481.62 | 2025-03-31 | 3d | 45 | 5.80 | 6,702 | 447 | ||
| 27/03 15:12 | SPY | Call | BID | 560.00 | 567.05 | 2025-03-28 | 0d | 87 | 7.89 | 5,319 | 751 | ||
| 27/03 15:12 | SPX | Call | MID | 5,860.00 | 5,693.31 | 2025-04-17 | 20d | 10 | 25.40 | 1,015 | 10 | ||
| 27/03 15:12 | NDXP | Put | BID | 19,400.00 | 19,811.69 | 2025-03-28 | 0d | 40 | 8.37 | 29 | 40 | ||
| 27/03 15:12 | SPX | Call | MID | 5,775.00 | 5,693.31 | 2025-04-17 | 20d | 10 | 56.65 | 3,119 | 103 | ||
| 27/03 15:12 | SPY | Put | Sweep | ASK | 540.00 | 567.00 | 2025-05-16 | 49d | 56 | 5.27 | 50,473 | 2,762 | |
| 27/03 15:12 | SPY | Put | Sweep | ASK | 540.00 | 567.00 | 2025-05-16 | 49d | 52 | 5.28 | 50,473 | 2,814 | |
| 27/03 15:12 | SPY | Put | ASK | 540.00 | 567.00 | 2025-05-16 | 49d | 88 | 5.27 | 50,473 | 2,902 | ||
| 27/03 15:12 | SPY | Put | MID | 540.00 | 567.00 | 2025-05-16 | 49d | 92 | 5.26 | 50,473 | 2,994 | ||
| 27/03 15:12 | SPY | Put | Sweep | ASK | 540.00 | 567.00 | 2025-05-16 | 49d | 117 | 5.27 | 50,473 | 3,111 | |
| 27/03 15:12 | SPY | Put | ASK | 540.00 | 567.00 | 2025-05-16 | 49d | 49 | 5.27 | 50,473 | 3,160 | ||
| 27/03 15:12 | QQQ | Call | BID | 491.00 | 481.62 | 2025-04-04 | 7d | 332 | 3.20 | 2,832 | 1,084 | ||
| 27/03 15:12 | QQQ | Call | BID | 491.00 | 481.62 | 2025-04-04 | 7d | 468 | 3.19 | 2,832 | 1,552 | ||
| 27/03 15:12 | SPXW | Call | MID | 5,705.00 | 5,693.31 | 2025-03-31 | 3d | 9 | 35.75 | 154 | 179 | ||
| 27/03 15:12 | SPXW | Call | MID | 5,705.00 | 5,693.31 | 2025-03-31 | 3d | 11 | 35.75 | 154 | 170 |
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
