Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 08:22 | SPXW | Put | ASK | 5,625.00 | 5,712.20 | 2025-04-04 | 8d | 10 | 41.10 | 3,395 | 10 | ||
| 08:22 | SPX | Call | ASK | 5,200.00 | 5,712.20 | 2025-04-17 | 21d | 1 | 516.10 | 2,302 | 4 | ||
| 08:22 | SPXW | Call | ASK | 5,800.00 | 5,712.20 | 2025-03-28 | 1d | 1,000 | 2.00 | 8,843 | 2,026 | ||
| 08:21 | SPX | Put | ASK | 5,600.00 | 5,712.20 | 2025-04-17 | 21d | 72 | 54.58 | 33,576 | 98 | ||
| 08:21 | SPXW | Put | BID | 5,645.00 | 5,712.20 | 2025-03-28 | 1d | 72 | 13.18 | 1,255 | 112 | ||
| 08:20 | SPX | Put | ASK | 5,600.00 | 5,712.20 | 2025-04-17 | 21d | 18 | 54.39 | 33,576 | 26 | ||
| 08:20 | SPXW | Put | BID | 5,740.00 | 5,712.20 | 2025-04-04 | 8d | 3 | 86.03 | 377 | 3 | ||
| 08:19 | SPXW | Put | ASK | 5,700.00 | 5,712.20 | 2025-03-28 | 1d | 10 | 30.90 | 4,658 | 68 | ||
| 08:19 | SPXW | Put | ASK | 5,600.00 | 5,712.20 | 2025-04-17 | 21d | 5 | 55.30 | 2,239 | 20 | ||
| 08:18 | SPXW | Put | ASK | 3,300.00 | 5,712.20 | 2025-07-18 | 113d | 57 | 5.80 | 74 | 57 | ||
| 08:18 | SPXW | Put | ASK | 5,600.00 | 5,712.20 | 2025-04-17 | 21d | 5 | 55.50 | 2,239 | 15 | ||
| 08:17 | SPX | Put | ASK | 6,100.00 | 5,712.20 | 2025-12-19 | 267d | 1 | 429.45 | 15,477 | 6 | ||
| 08:17 | SPX | Call | ASK | 5,100.00 | 5,712.20 | 2025-12-19 | 267d | 1 | 842.67 | 4,134 | 1 | ||
| 08:17 | SPXW | Put | ASK | 4,500.00 | 5,712.20 | 2025-05-02 | 36d | 103 | 3.40 | 3,251 | 225 | ||
| 08:17 | SPXW | Put | ASK | 5,640.00 | 5,712.20 | 2025-04-02 | 6d | 30 | 34.29 | 989 | 30 | ||
| 08:17 | SPXW | Put | BID | 5,735.00 | 5,712.20 | 2025-03-27 | 0d | 10 | 41.58 | 4,485 | 10 | ||
| 08:17 | SPXW | Put | ASK | 5,425.00 | 5,712.20 | 2025-07-18 | 113d | 12 | 105.70 | 46 | 12 | ||
| 08:17 | SPX | Put | ASK | 5,650.00 | 5,712.20 | 2025-09-19 | 176d | 10 | 204.59 | 4,666 | 10 | ||
| 08:17 | SPX | Put | BID | 5,050.00 | 5,712.20 | 2025-09-19 | 176d | 30 | 80.93 | 4,429 | 30 | ||
| 08:17 | SPX | Put | MID | 4,150.00 | 5,712.20 | 2025-09-19 | 176d | 30 | 24.40 | 3,877 | 30 | ||
| 08:17 | SPXW | Put | MID | 5,700.00 | 5,712.20 | 2025-03-28 | 1d | 10 | 30.60 | 4,658 | 58 | ||
| 08:17 | SPXW | Call | BID | 5,450.00 | 5,712.20 | 2025-05-16 | 50d | 1 | 334.91 | 33 | 1 | ||
| 08:15 | SPX | Put | BID | 5,400.00 | 5,712.20 | 2025-04-17 | 21d | 47 | 18.90 | 21,043 | 84 | ||
| 08:14 | SPXW | Put | BID | 5,810.00 | 5,712.20 | 2025-03-27 | 0d | 20 | 109.48 | 632 | 258 | ||
| 08:14 | SPXW | Put | BID | 5,820.00 | 5,712.20 | 2025-03-27 | 0d | 80 | 120.16 | 471 | 358 | ||
| 08:14 | SPXW | Put | ASK | 5,810.00 | 5,712.20 | 2025-03-27 | 0d | 80 | 110.21 | 632 | 338 | ||
| 08:14 | SPXW | Put | ASK | 5,820.00 | 5,712.20 | 2025-03-27 | 0d | 20 | 119.43 | 471 | 278 | ||
| 08:14 | SPXW | Put | ASK | 5,820.00 | 5,712.20 | 2025-03-27 | 0d | 56 | 119.43 | 471 | 258 | ||
| 08:14 | SPXW | Put | BID | 5,810.00 | 5,712.20 | 2025-03-27 | 0d | 56 | 109.48 | 632 | 238 | ||
| 08:14 | SPXW | Put | BID | 5,810.00 | 5,712.20 | 2025-03-27 | 0d | 44 | 109.48 | 632 | 182 | ||
| 08:14 | SPXW | Put | ASK | 5,820.00 | 5,712.20 | 2025-03-27 | 0d | 44 | 119.43 | 471 | 202 | ||
| 08:14 | SPXW | Put | ASK | 5,820.00 | 5,712.20 | 2025-03-27 | 0d | 17 | 119.43 | 471 | 158 | ||
| 08:14 | SPXW | Put | BID | 5,810.00 | 5,712.20 | 2025-03-27 | 0d | 17 | 109.48 | 632 | 138 | ||
| 08:14 | SPXW | Put | ASK | 4,500.00 | 5,712.20 | 2025-05-02 | 36d | 122 | 3.40 | 3,251 | 122 | ||
| 08:14 | SPXW | Put | ASK | 5,820.00 | 5,712.20 | 2025-03-27 | 0d | 83 | 119.43 | 471 | 141 | ||
| 08:14 | SPXW | Put | BID | 5,810.00 | 5,712.20 | 2025-03-27 | 0d | 83 | 109.48 | 632 | 121 | ||
| 08:13 | SPXW | Put | MID | 5,665.00 | 5,712.20 | 2025-04-04 | 8d | 5 | 52.30 | 86 | 5 | ||
| 08:11 | SPX | Put | ASK | 5,225.00 | 5,712.20 | 2025-04-17 | 21d | 50 | 7.80 | 4,003 | 250 | ||
| 08:10 | SPXW | Put | ASK | 5,700.00 | 5,712.20 | 2025-03-28 | 1d | 10 | 29.20 | 4,658 | 48 | ||
| 08:10 | SPXW | Put | ASK | 5,720.00 | 5,712.20 | 2025-03-28 | 1d | 8 | 38.80 | 1,348 | 8 | ||
| 08:10 | SPX | Put | BID | 5,400.00 | 5,712.20 | 2025-04-17 | 21d | 15 | 18.40 | 21,043 | 37 | ||
| 08:10 | SPX | Put | BID | 5,400.00 | 5,712.20 | 2025-04-17 | 21d | 22 | 18.40 | 21,043 | 22 | ||
| 08:08 | SPX | Put | BID | 5,225.00 | 5,712.20 | 2025-04-17 | 21d | 50 | 7.70 | 4,003 | 200 | ||
| 08:07 | SPX | Call | ASK | 5,800.00 | 5,712.20 | 2025-04-17 | 21d | 25 | 50.00 | 13,757 | 99 | ||
| 08:07 | SPX | Call | ASK | 5,875.00 | 5,712.20 | 2025-05-16 | 50d | 38 | 63.90 | 860 | 150 | ||
| 08:07 | SPXW | Put | ASK | 5,775.00 | 5,712.20 | 2025-04-11 | 15d | 6 | 112.50 | 195 | 6 | ||
| 08:07 | SPXW | Put | ASK | 5,770.00 | 5,712.20 | 2025-04-11 | 15d | 6 | 109.80 | 134 | 6 | ||
| 08:07 | SPX | Put | ASK | 5,650.00 | 5,712.20 | 2025-05-16 | 50d | 25 | 104.30 | 5,600 | 100 | ||
| 08:05 | SPX | Put | BID | 5,650.00 | 5,712.20 | 2025-05-16 | 50d | 10 | 104.90 | 5,600 | 60 | ||
| 08:05 | SPX | Put | ASK | 5,650.00 | 5,712.20 | 2025-05-16 | 50d | 15 | 104.90 | 5,600 | 75 | ||
| 08:05 | SPX | Call | BID | 5,875.00 | 5,712.20 | 2025-05-16 | 50d | 37 | 62.90 | 860 | 112 | ||
| 08:04 | SPX | Put | BID | 5,225.00 | 5,712.20 | 2025-04-17 | 21d | 50 | 7.90 | 4,003 | 150 | ||
| 08:04 | SPX | Call | BID | 5,800.00 | 5,712.20 | 2025-04-17 | 21d | 25 | 48.80 | 13,757 | 74 | ||
| 08:04 | SPXW | Put | BID | 6,160.00 | 5,712.20 | 2025-04-17 | 21d | 1 | 444.07 | 76 | 1 | ||
| 08:04 | SPXW | Put | ASK | 6,150.00 | 5,712.20 | 2025-03-31 | 4d | 1 | 446.04 | 711 | 1 | ||
| 08:03 | SPX | Call | BID | 5,900.00 | 5,712.20 | 2025-05-16 | 50d | 10 | 53.20 | 8,674 | 10 | ||
| 08:02 | SPX | Put | BID | 5,225.00 | 5,712.20 | 2025-04-17 | 21d | 50 | 7.80 | 4,003 | 100 | ||
| 08:02 | SPX | Call | ASK | 5,800.00 | 5,712.20 | 2025-04-17 | 21d | 24 | 49.20 | 13,757 | 49 | ||
| 08:00 | SPX | Put | BID | 5,650.00 | 5,712.20 | 2025-05-16 | 50d | 20 | 104.90 | 5,600 | 50 | ||
| 08:00 | SPX | Put | BID | 5,650.00 | 5,712.20 | 2025-05-16 | 50d | 5 | 104.90 | 5,600 | 30 | ||
| 08:00 | SPX | Call | ASK | 5,875.00 | 5,712.20 | 2025-05-16 | 50d | 38 | 63.10 | 860 | 75 | ||
| 07:59 | SPX | Put | ASK | 6,200.00 | 5,712.20 | 2025-04-17 | 21d | 1 | 480.26 | 2,103 | 1 | ||
| 07:58 | SPX | Put | ASK | 5,650.00 | 5,712.20 | 2025-05-16 | 50d | 25 | 104.20 | 5,600 | 25 | ||
| 07:58 | SPX | Call | BID | 5,875.00 | 5,712.20 | 2025-05-16 | 50d | 37 | 63.30 | 860 | 37 | ||
| 07:57 | SPX | Call | MID | 5,800.00 | 5,712.20 | 2025-04-17 | 21d | 25 | 49.50 | 13,757 | 25 | ||
| 07:57 | SPX | Put | BID | 5,225.00 | 5,712.20 | 2025-04-17 | 21d | 50 | 7.70 | 4,003 | 50 | ||
| 07:57 | SPXW | Put | BID | 6,145.00 | 5,712.20 | 2025-04-17 | 21d | 1 | 427.37 | 67 | 1 | ||
| 07:57 | SPXW | Put | ASK | 6,135.00 | 5,712.20 | 2025-03-31 | 4d | 1 | 429.20 | 49 | 1 | ||
| 07:55 | SPXW | Put | ASK | 5,850.00 | 5,712.20 | 2025-04-04 | 8d | 12 | 152.88 | 389 | 12 | ||
| 07:55 | SPXW | Put | BID | 5,850.00 | 5,712.20 | 2025-03-27 | 0d | 12 | 145.61 | 209 | 32 | ||
| 07:54 | SPX | Call | ASK | 6,200.00 | 5,712.20 | 2025-09-19 | 176d | 6 | 72.50 | 9,047 | 6 | ||
| 07:51 | SPXW | Call | ASK | 5,625.00 | 5,712.20 | 2025-04-17 | 21d | 5 | 152.50 | 106 | 7 | ||
| 07:51 | SPX | Put | BID | 4,750.00 | 5,712.20 | 2025-09-19 | 176d | 6 | 51.00 | 11,814 | 6 | ||
| 07:46 | SPXW | Call | BID | 5,675.00 | 5,712.20 | 2025-03-28 | 1d | 5 | 51.40 | 1,056 | 5 | ||
| 07:45 | SPXW | Call | BID | 5,695.00 | 5,712.20 | 2025-04-02 | 6d | 4 | 64.80 | 52 | 4 | ||
| 07:45 | SPXW | Call | BID | 5,660.00 | 5,712.20 | 2025-04-02 | 6d | 3 | 86.50 | 200 | 3 | ||
| 07:41 | SPXW | Put | ASK | 5,690.00 | 5,712.20 | 2025-04-01 | 5d | 8 | 41.50 | 220 | 8 | ||
| 07:40 | SPX | Put | BID | 5,400.00 | 5,712.20 | 2025-05-16 | 50d | 10 | 47.10 | 10,255 | 40 | ||
| 07:37 | SPXW | Put | BID | 5,705.00 | 5,712.20 | 2025-04-02 | 6d | 6 | 51.10 | 304 | 6 | ||
| 07:34 | SPXW | Call | ASK | 5,400.00 | 5,712.20 | 2025-03-27 | 0d | 1 | 306.19 | 55 | 1 | ||
| 07:34 | SPXW | Call | BID | 5,400.00 | 5,712.20 | 2025-03-28 | 1d | 1 | 307.99 | 82 | 1 | ||
| 07:33 | SPX | Call | BID | 5,200.00 | 5,712.20 | 2025-04-17 | 21d | 1 | 528.20 | 2,302 | 3 | ||
| 07:32 | SPX | Put | ASK | 5,450.00 | 5,712.20 | 2025-05-16 | 50d | 10 | 54.73 | 6,136 | 10 | ||
| 07:32 | SPX | Put | BID | 5,380.00 | 5,712.20 | 2025-05-16 | 50d | 10 | 44.03 | 444 | 10 | ||
| 07:32 | SPXW | Call | ASK | 5,675.00 | 5,712.20 | 2025-03-31 | 4d | 5 | 67.50 | 1,616 | 11 | ||
| 07:31 | SPXW | Call | ASK | 5,200.00 | 5,712.20 | 2025-03-28 | 1d | 1 | 512.03 | 33 | 1 | ||
| 07:31 | SPXW | Call | BID | 5,200.00 | 5,712.20 | 2025-03-27 | 0d | 1 | 510.33 | 4 | 1 | ||
| 07:31 | SPXW | Put | BID | 5,770.00 | 5,712.20 | 2025-03-27 | 0d | 7 | 60.66 | 1,540 | 942 | ||
| 07:31 | SPXW | Put | ASK | 5,780.00 | 5,712.20 | 2025-03-27 | 0d | 10 | 70.01 | 1,061 | 1,035 | ||
| 07:31 | SPXW | Put | ASK | 5,780.00 | 5,712.20 | 2025-03-27 | 0d | 38 | 70.01 | 1,061 | 1,025 | ||
| 07:31 | SPXW | Put | BID | 5,770.00 | 5,712.20 | 2025-03-27 | 0d | 10 | 60.66 | 1,540 | 1,007 | ||
| 07:31 | SPXW | Put | BID | 5,770.00 | 5,712.20 | 2025-03-27 | 0d | 38 | 60.66 | 1,540 | 997 | ||
| 07:31 | SPXW | Put | ASK | 5,780.00 | 5,712.20 | 2025-03-27 | 0d | 11 | 70.01 | 1,061 | 987 | ||
| 07:31 | SPXW | Put | BID | 5,770.00 | 5,712.20 | 2025-03-27 | 0d | 11 | 60.66 | 1,540 | 959 | ||
| 07:31 | SPXW | Put | ASK | 5,780.00 | 5,712.20 | 2025-03-27 | 0d | 4 | 70.01 | 1,061 | 976 | ||
| 07:31 | SPXW | Put | BID | 5,770.00 | 5,712.20 | 2025-03-27 | 0d | 6 | 60.66 | 1,540 | 948 | ||
| 07:31 | SPXW | Put | ASK | 5,780.00 | 5,712.20 | 2025-03-27 | 0d | 6 | 70.01 | 1,061 | 972 | ||
| 07:31 | SPXW | Put | ASK | 5,780.00 | 5,712.20 | 2025-03-27 | 0d | 7 | 70.01 | 1,061 | 966 | ||
| 07:31 | SPXW | Put | ASK | 5,780.00 | 5,712.20 | 2025-03-27 | 0d | 4 | 70.01 | 1,061 | 959 | ||
| 07:31 | SPXW | Put | BID | 5,770.00 | 5,712.20 | 2025-03-27 | 0d | 15 | 60.55 | 1,540 | 935 |
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
