Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15:21 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 16 | 99.00 | 2,220 | 717 | ||
| 15:21 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,220 | 728 | ||
| 15:21 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 50 | 17.80 | 1,649 | 3,901 | ||
| 15:21 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 33 | 17.80 | 1,649 | 3,934 | ||
| 15:21 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 17 | 99.00 | 2,846 | 1,151 | ||
| 15:21 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,846 | 1,162 | ||
| 15:21 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 6 | 99.00 | 2,846 | 1,168 | ||
| 15:21 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 16 | 99.00 | 2,846 | 1,184 | ||
| 15:21 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,846 | 1,195 | ||
| 15:21 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 17 | 99.00 | 2,220 | 684 | ||
| 15:21 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,220 | 695 | ||
| 15:21 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 6 | 99.00 | 2,220 | 701 | ||
| 15:21 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 17 | 99.00 | 2,846 | 1,117 | ||
| 15:21 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,846 | 1,128 | ||
| 15:21 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 6 | 99.00 | 2,846 | 1,134 | ||
| 15:21 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 50 | 17.80 | 1,649 | 3,801 | ||
| 15:21 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 34 | 17.80 | 1,649 | 3,835 | ||
| 15:21 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 16 | 17.80 | 1,649 | 3,851 | ||
| 15:21 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 17 | 99.00 | 2,220 | 650 | ||
| 15:21 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,220 | 661 | ||
| 15:21 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 6 | 99.00 | 2,220 | 667 | ||
| 15:21 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 50 | 17.80 | 1,649 | 3,701 | ||
| 15:21 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 33 | 17.80 | 1,649 | 3,734 | ||
| 15:21 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 17 | 17.80 | 1,649 | 3,751 | ||
| 15:17 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,846 | 1,100 | ||
| 15:17 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,220 | 633 | ||
| 15:17 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 33 | 17.80 | 1,649 | 3,651 | ||
| 15:16 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,220 | 600 | ||
| 15:16 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,220 | 611 | ||
| 15:16 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,220 | 622 | ||
| 15:16 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 33 | 17.80 | 1,649 | 3,551 | ||
| 15:16 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 33 | 17.80 | 1,649 | 3,584 | ||
| 15:16 | SPXW | Put | ASK | 5,800.00 | 5,842.63 | 2025-03-06 | 1d | 34 | 17.80 | 1,649 | 3,618 | ||
| 15:16 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,846 | 1,067 | ||
| 15:16 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,846 | 1,078 | ||
| 15:16 | SPX | Put | ASK | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 11 | 99.00 | 2,846 | 1,089 | ||
| 15:15 | SPX | Call | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 7 | 98.00 | 2,220 | 589 | ||
| 15:15 | SPX | Put | ASK | 5,900.00 | 5,842.63 | 2025-12-19 | 289d | 30 | 305.00 | 10,979 | 94 | ||
| 15:15 | SPX | Put | ASK | 5,000.00 | 5,842.63 | 2026-12-18 | 653d | 15 | 201.50 | 60,376 | 2,387 | ||
| 15:15 | SPX | Put | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 4 | 98.00 | 2,846 | 1,053 | ||
| 15:15 | SPX | Put | ASK | 5,000.00 | 5,842.63 | 2026-12-18 | 653d | 15 | 201.50 | 60,376 | 2,402 | ||
| 15:15 | SPX | Put | BID | 5,845.00 | 5,842.63 | 2025-03-21 | 16d | 3 | 98.00 | 2,846 | 1,056 | ||
| 15:14 | SPXW | Call | ASK | 5,865.00 | 5,842.63 | 2025-03-31 | 26d | 7 | 106.00 | 114 | 10 | ||
| 15:14 | SPXW | Put | BID | 5,450.00 | 5,842.63 | 2025-03-20 | 15d | 20 | 14.10 | 99 | 20 | ||
| 15:14 | QQQ | Put | BID | 502.00 | 502.01 | 2025-03-06 | 1d | 60 | 4.20 | 750 | 1,559 | ||
| 15:14 | QQQ | Put | BID | 502.00 | 502.01 | 2025-03-07 | 2d | 70 | 5.75 | 5,147 | 505 | ||
| 15:14 | NDX | Put | BID | 16,000.00 | 20,630.31 | 2025-07-18 | 135d | 2 | 143.30 | 10 | 2 | ||
| 15:14 | NDX | Put | ASK | 19,000.00 | 20,630.31 | 2025-07-18 | 135d | 1 | 492.25 | 18 | 1 | ||
| 15:14 | SPX | Put | BID | 6,150.00 | 5,842.63 | 2025-04-17 | 43d | 1 | 304.90 | 5,490 | 29 | ||
| 15:14 | SPY | Put | ASK | 583.00 | 583.03 | 2025-03-06 | 1d | 100 | 3.44 | 791 | 7,291 | ||
| 15:14 | QQQ | Call | MID | 500.00 | 502.01 | 2025-03-07 | 2d | 499 | 5.66 | 9,592 | 8,191 | ||
| 15:14 | SPX | Call | ASK | 5,900.00 | 5,842.63 | 2025-03-21 | 16d | 22 | 69.03 | 37,064 | 1,560 | ||
| 15:14 | SPX | Call | ASK | 5,900.00 | 5,842.63 | 2025-03-21 | 16d | 7 | 69.03 | 37,064 | 1,567 | ||
| 15:14 | SPX | Call | BID | 6,000.00 | 5,842.63 | 2025-03-21 | 16d | 22 | 28.43 | 148,546 | 6,605 | ||
| 15:14 | SPX | Call | ASK | 5,900.00 | 5,842.63 | 2025-03-21 | 16d | 46 | 68.99 | 37,064 | 1,613 | ||
| 15:14 | SPX | Call | BID | 6,000.00 | 5,842.63 | 2025-03-21 | 16d | 46 | 28.44 | 148,546 | 6,651 | ||
| 15:14 | SPY | Put | BID | 573.00 | 583.03 | 2025-03-21 | 16d | 41 | 6.66 | 92,138 | 1,511 | ||
| 15:14 | SPY | Put | BID | 573.00 | 583.03 | 2025-03-21 | 16d | 41 | 6.66 | 92,138 | 1,552 | ||
| 15:14 | SPY | Put | BID | 573.00 | 583.03 | 2025-03-21 | 16d | 43 | 6.66 | 92,138 | 1,595 | ||
| 15:14 | SPX | Call | ASK | 5,900.00 | 5,842.63 | 2025-03-21 | 16d | 25 | 68.90 | 37,064 | 1,538 | ||
| 15:14 | SPX | Call | MID | 6,000.00 | 5,842.63 | 2025-03-21 | 16d | 25 | 28.30 | 148,546 | 6,583 | ||
| 15:14 | SPY | Call | ASK | 585.00 | 583.03 | 2025-03-21 | 16d | 100 | 9.00 | 21,715 | 4,376 | ||
| 15:14 | SPY | Put | ASK | 573.00 | 583.03 | 2025-03-12 | 7d | 69 | 3.66 | 300 | 114 | ||
| 15:14 | SPXW | Put | BID | 5,860.00 | 5,842.63 | 2025-03-18 | 13d | 4 | 96.68 | 61 | 25 | ||
| 15:14 | SPXW | Put | ASK | 5,855.00 | 5,842.63 | 2025-03-18 | 13d | 4 | 94.42 | 9 | 25 | ||
| 15:14 | SPY | Call | ASK | 574.00 | 583.03 | 2025-03-10 | 5d | 100 | 11.44 | 359 | 100 | ||
| 15:14 | SPY | Call | BID | 575.00 | 583.03 | 2025-03-07 | 2d | 100 | 9.83 | 2,148 | 1,556 | ||
| 15:14 | SPX | Put | ASK | 5,200.00 | 5,842.63 | 2025-04-17 | 43d | 25 | 21.90 | 17,803 | 4,992 | ||
| 15:14 | SPY | Put | ASK | 584.00 | 583.03 | 2025-03-06 | 1d | 94 | 3.93 | 825 | 6,515 | ||
| 15:14 | SPXW | Put | ASK | 5,775.00 | 5,842.63 | 2025-03-10 | 5d | 9 | 33.10 | 231 | 52 | ||
| 15:14 | SPXW | Call | MID | 5,900.00 | 5,842.63 | 2025-03-10 | 5d | 9 | 28.35 | 536 | 175 | ||
| 15:14 | SPXW | Put | ASK | 5,775.00 | 5,842.63 | 2025-03-06 | 1d | 23 | 11.17 | 581 | 12,295 | ||
| 15:14 | QQQ | Call | BID | 500.00 | 502.01 | 2025-03-05 | 0d | 500 | 0.80 | 7,326 | 17,186 | ||
| 15:14 | SPXW | Put | BID | 5,770.00 | 5,842.63 | 2025-03-06 | 1d | 42 | 9.99 | 228 | 10,859 | ||
| 15:14 | SPXW | Call | ASK | 5,900.00 | 5,842.63 | 2025-03-06 | 1d | 42 | 7.47 | 540 | 11,424 | ||
| 15:14 | SPXW | Call | MID | 5,905.00 | 5,842.63 | 2025-03-06 | 1d | 42 | 6.40 | 144 | 7,527 | ||
| 15:14 | SPXW | Put | ASK | 5,775.00 | 5,842.63 | 2025-03-06 | 1d | 42 | 10.97 | 581 | 12,272 | ||
| 15:14 | SPXW | Put | BID | 5,770.00 | 5,842.63 | 2025-03-06 | 1d | 50 | 9.99 | 228 | 10,817 | ||
| 15:14 | SPXW | Put | ASK | 5,775.00 | 5,842.63 | 2025-03-06 | 1d | 50 | 11.02 | 581 | 12,230 | ||
| 15:14 | SPXW | Call | MID | 5,905.00 | 5,842.63 | 2025-03-06 | 1d | 50 | 6.40 | 144 | 7,485 | ||
| 15:14 | SPXW | Call | ASK | 5,900.00 | 5,842.63 | 2025-03-06 | 1d | 50 | 7.42 | 540 | 11,382 | ||
| 15:14 | SPXW | Call | MID | 5,905.00 | 5,842.63 | 2025-03-06 | 1d | 75 | 6.30 | 144 | 7,435 | ||
| 15:14 | SPXW | Put | BID | 5,770.00 | 5,842.63 | 2025-03-06 | 1d | 75 | 10.24 | 228 | 10,767 | ||
| 15:14 | SPXW | Call | ASK | 5,900.00 | 5,842.63 | 2025-03-06 | 1d | 75 | 7.37 | 540 | 11,332 | ||
| 15:14 | SPXW | Put | ASK | 5,775.00 | 5,842.63 | 2025-03-06 | 1d | 75 | 11.22 | 581 | 12,180 | ||
| 15:14 | SPXW | Put | BID | 5,775.00 | 5,842.63 | 2025-03-06 | 1d | 40 | 11.13 | 581 | 12,105 | ||
| 15:14 | SPXW | Put | ASK | 5,770.00 | 5,842.63 | 2025-03-06 | 1d | 40 | 10.16 | 228 | 10,692 | ||
| 15:14 | SPXW | Call | BID | 5,900.00 | 5,842.63 | 2025-03-06 | 1d | 40 | 7.38 | 540 | 11,257 | ||
| 15:14 | SPXW | Call | MID | 5,905.00 | 5,842.63 | 2025-03-06 | 1d | 40 | 6.30 | 144 | 7,360 | ||
| 15:13 | SPXW | Put | BID | 5,625.00 | 5,842.63 | 2025-03-21 | 16d | 34 | 36.60 | 2,555 | 695 | ||
| 15:13 | SPY | Call | BID | 596.00 | 583.03 | 2025-03-21 | 16d | 74 | 3.89 | 3,432 | 481 | ||
| 15:13 | SPY | Call | BID | 596.00 | 583.03 | 2025-03-21 | 16d | 99 | 3.89 | 3,432 | 580 | ||
| 15:13 | SPY | Put | BID | 556.00 | 583.03 | 2025-03-21 | 16d | 90 | 2.97 | 15,904 | 1,171 | ||
| 15:13 | SPY | Call | BID | 598.00 | 583.03 | 2025-03-21 | 16d | 94 | 3.18 | 4,304 | 234 | ||
| 15:13 | SPXW | Put | ASK | 5,890.00 | 5,842.63 | 2025-03-31 | 26d | 7 | 131.10 | 260 | 47 | ||
| 15:13 | SPXW | Put | ASK | 5,855.00 | 5,842.63 | 2025-03-31 | 26d | 7 | 115.90 | 93 | 7 | ||
| 15:13 | QQQ | Put | BID | 495.00 | 502.01 | 2025-03-07 | 2d | 200 | 2.95 | 7,856 | 4,709 | ||
| 15:13 | SPX | Call | ASK | 5,850.00 | 5,842.63 | 2025-03-21 | 16d | 10 | 96.06 | 14,609 | 5,394 | ||
| 15:13 | SPX | Put | ASK | 5,800.00 | 5,842.63 | 2025-06-20 | 107d | 70 | 170.62 | 27,431 | 1,116 | ||
| 15:13 | SPX | Put | BID | 5,850.00 | 5,842.63 | 2025-03-21 | 16d | 10 | 100.25 | 16,812 | 4,370 |
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
