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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03/04 15:53 | SPX | Call | ASK | 4,000.00 | 5,396.52 | 2025-07-18 | 105d | 730 | 1,474.75 | 922 | 731 | ||
| 03/04 15:51 | SPX | Put | BID | 5,000.00 | 5,396.52 | 2025-07-18 | 105d | 730 | 110.02 | 18,645 | 4,421 | ||
| 03/04 15:49 | SPX | Call | ASK | 5,000.00 | 5,396.52 | 2025-07-18 | 105d | 730 | 573.82 | 10,514 | 2,206 | ||
| 03/04 15:49 | SPX | Put | BID | 4,000.00 | 5,396.52 | 2025-07-18 | 105d | 730 | 24.00 | 4,027 | 1,107 | ||
| 03/04 15:49 | SPX | Put | BID | 6,000.00 | 5,396.52 | 2025-07-18 | 105d | 730 | 557.38 | 13,152 | 1,470 | ||
| 03/04 15:49 | SPX | Call | ASK | 5,000.00 | 5,396.52 | 2025-07-18 | 105d | 730 | 573.82 | 10,514 | 1,476 | ||
| 03/04 15:43 | SPXW | Call | ASK | 5,400.00 | 5,396.52 | 2025-04-07 | 3d | 25 | 59.26 | 53 | 722 | ||
| 03/04 15:35 | DLTR | Put | BID | 130.00 | 67.22 | 2025-06-20 | 77d | 2,440 | 61.65 | 4,650 | 28,796 | ||
| 03/04 15:34 | DLTR | Put | BID | 130.00 | 67.22 | 2025-06-20 | 77d | 2,000 | 61.65 | 4,650 | 26,356 | ||
| 03/04 15:26 | SPX | Put | BID | 5,400.00 | 5,396.52 | 2025-06-20 | 77d | 250 | 209.00 | 35,637 | 4,597 | ||
| 03/04 15:26 | SPX | Call | ASK | 5,400.00 | 5,396.52 | 2025-06-20 | 77d | 2,250 | 244.00 | 10,234 | 5,725 | ||
| 03/04 15:25 | SPXW | Call | ASK | 5,400.00 | 5,396.52 | 2025-04-07 | 3d | 50 | 59.26 | 53 | 697 | ||
| 03/04 15:22 | SPXW | Call | ASK | 5,400.00 | 5,396.52 | 2025-04-07 | 3d | 25 | 59.26 | 53 | 647 | ||
| 03/04 15:22 | SPXW | Call | ASK | 5,400.00 | 5,396.52 | 2025-04-07 | 3d | 50 | 59.26 | 53 | 622 | ||
| 03/04 15:22 | SPXW | Call | ASK | 5,400.00 | 5,396.52 | 2025-04-07 | 3d | 50 | 59.26 | 53 | 572 | ||
| 03/04 15:19 | SPXW | Call | ASK | 5,400.00 | 5,396.52 | 2025-04-07 | 3d | 50 | 59.46 | 53 | 522 | ||
| 03/04 15:16 | SPX | Put | BID | 4,200.00 | 5,396.52 | 2025-09-19 | 168d | 150 | 53.00 | 5,848 | 660 | ||
| 03/04 15:16 | SPX | Put | BID | 4,200.00 | 5,396.52 | 2025-09-19 | 168d | 75 | 53.00 | 5,848 | 735 | ||
| 03/04 15:16 | SPX | Put | BID | 5,200.00 | 5,396.52 | 2025-09-19 | 168d | 100 | 208.84 | 17,412 | 935 | ||
| 03/04 15:16 | SPX | Put | BID | 5,200.00 | 5,396.52 | 2025-09-19 | 168d | 50 | 208.84 | 17,412 | 985 | ||
| 03/04 15:16 | SPX | Call | ASK | 5,430.00 | 5,396.52 | 2025-06-20 | 77d | 22 | 225.00 | 15 | 849 | ||
| 03/04 15:16 | SPX | Call | ASK | 5,430.00 | 5,396.52 | 2025-06-20 | 77d | 11 | 225.00 | 15 | 860 | ||
| 03/04 15:16 | SPX | Put | BID | 5,430.00 | 5,396.52 | 2025-06-20 | 77d | 22 | 221.00 | 485 | 609 | ||
| 03/04 15:16 | SPX | Put | BID | 5,430.00 | 5,396.52 | 2025-06-20 | 77d | 11 | 221.00 | 485 | 620 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,450.00 | 5,396.52 | 2025-04-11 | 7d | 7 | 70.70 | 103 | 285 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,450.00 | 5,396.52 | 2025-04-11 | 7d | 7 | 70.70 | 103 | 292 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,470.00 | 5,396.52 | 2025-04-11 | 7d | 7 | 61.54 | 57 | 76 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,495.00 | 5,396.52 | 2025-04-11 | 7d | 7 | 51.10 | 41 | 109 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,470.00 | 5,396.52 | 2025-04-11 | 7d | 7 | 61.54 | 57 | 83 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,495.00 | 5,396.52 | 2025-04-11 | 7d | 7 | 51.10 | 41 | 116 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,396.52 | 2025-04-11 | 7d | 14 | 85.67 | 23 | 112 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,396.52 | 2025-04-11 | 7d | 14 | 85.67 | 23 | 126 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,396.52 | 2025-04-11 | 7d | 16 | 85.67 | 23 | 142 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,450.00 | 5,396.52 | 2025-04-11 | 7d | 8 | 70.70 | 103 | 300 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,450.00 | 5,396.52 | 2025-04-11 | 7d | 8 | 70.70 | 103 | 308 | ||
| 03/04 15:15 | SPX | Call | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 14 | 221.00 | 0 | 947 | ||
| 03/04 15:15 | SPX | Call | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 14 | 221.00 | 0 | 961 | ||
| 03/04 15:15 | SPX | Call | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 17 | 221.00 | 0 | 978 | ||
| 03/04 15:15 | SPX | Call | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 17 | 221.00 | 0 | 995 | ||
| 03/04 15:15 | SPX | Call | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 42 | 221.00 | 0 | 1,037 | ||
| 03/04 15:15 | SPX | Put | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 14 | 224.00 | 68 | 947 | ||
| 03/04 15:15 | SPX | Put | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 14 | 224.00 | 68 | 961 | ||
| 03/04 15:15 | SPX | Put | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 17 | 224.00 | 68 | 978 | ||
| 03/04 15:15 | SPX | Put | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 17 | 224.00 | 68 | 995 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,396.52 | 2025-04-11 | 7d | 16 | 85.67 | 23 | 158 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,470.00 | 5,396.52 | 2025-04-11 | 7d | 8 | 61.54 | 57 | 91 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,495.00 | 5,396.52 | 2025-04-11 | 7d | 8 | 51.10 | 41 | 124 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,470.00 | 5,396.52 | 2025-04-11 | 7d | 8 | 61.54 | 57 | 99 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,495.00 | 5,396.52 | 2025-04-11 | 7d | 8 | 51.10 | 41 | 132 | ||
| 03/04 15:15 | SPX | Put | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 42 | 224.00 | 68 | 1,037 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,420.00 | 5,396.52 | 2025-04-11 | 7d | 40 | 85.67 | 23 | 198 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,450.00 | 5,396.52 | 2025-04-11 | 7d | 20 | 70.70 | 103 | 328 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,470.00 | 5,396.52 | 2025-04-11 | 7d | 20 | 61.54 | 57 | 119 | ||
| 03/04 15:15 | SPXW | Call | BID | 5,495.00 | 5,396.52 | 2025-04-11 | 7d | 20 | 51.10 | 41 | 152 | ||
| 03/04 15:15 | SPX | Call | ASK | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 20 | 222.00 | 0 | 913 | ||
| 03/04 15:15 | SPX | Call | ASK | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 20 | 222.00 | 0 | 933 | ||
| 03/04 15:15 | SPX | Call | BID | 5,600.00 | 5,396.52 | 2025-04-17 | 13d | 100 | 31.90 | 17,364 | 3,587 | ||
| 03/04 15:15 | SPX | Call | BID | 5,600.00 | 5,396.52 | 2025-04-17 | 13d | 100 | 31.90 | 17,364 | 3,687 | ||
| 03/04 15:15 | SPX | Put | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 20 | 222.00 | 68 | 913 | ||
| 03/04 15:15 | SPX | Put | BID | 5,435.00 | 5,396.52 | 2025-06-20 | 77d | 20 | 222.00 | 68 | 933 | ||
| 03/04 15:14 | SPY | Call | BID | 540.00 | 537.64 | 2025-05-16 | 42d | 20 | 18.07 | 1,789 | 4,293 | ||
| 03/04 15:14 | SPY | Call | BID | 540.00 | 537.64 | 2025-05-16 | 42d | 20 | 18.07 | 1,789 | 4,313 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,475.00 | 5,396.52 | 2025-04-07 | 3d | 3 | 105.63 | 592 | 219 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,475.00 | 5,396.52 | 2025-04-07 | 3d | 3 | 105.63 | 592 | 222 | ||
| 03/04 15:14 | SPXW | Put | MID | 5,310.00 | 5,396.52 | 2025-04-09 | 5d | 9 | 49.15 | 420 | 39 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,200.00 | 5,396.52 | 2025-04-11 | 7d | 35 | 37.25 | 7,283 | 1,673 | ||
| 03/04 15:14 | SPXW | Put | MID | 5,300.00 | 5,396.52 | 2025-04-11 | 7d | 35 | 61.10 | 2,872 | 3,280 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,200.00 | 5,396.52 | 2025-04-11 | 7d | 23 | 37.20 | 7,283 | 1,638 | ||
| 03/04 15:14 | SPXW | Put | MID | 5,300.00 | 5,396.52 | 2025-04-11 | 7d | 23 | 61.00 | 2,872 | 3,235 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,300.00 | 5,396.52 | 2025-04-11 | 7d | 5 | 61.04 | 2,872 | 3,240 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,300.00 | 5,396.52 | 2025-04-11 | 7d | 5 | 61.04 | 2,872 | 3,245 | ||
| 03/04 15:14 | SPY | Put | ASK | 560.00 | 537.68 | 2025-05-16 | 42d | 10 | 28.16 | 14,182 | 720 | ||
| 03/04 15:14 | SPY | Put | ASK | 557.00 | 537.68 | 2025-04-25 | 21d | 30 | 23.57 | 479 | 180 | ||
| 03/04 15:14 | SPY | Put | ASK | 560.00 | 537.68 | 2025-04-04 | 0d | 30 | 22.59 | 17,639 | 6,025 | ||
| 03/04 15:14 | SPY | Put | BID | 560.00 | 537.68 | 2025-04-25 | 21d | 30 | 25.55 | 2,255 | 156 | ||
| 03/04 15:14 | SPY | Put | BID | 557.00 | 537.68 | 2025-04-04 | 0d | 30 | 19.51 | 3,971 | 756 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,025.00 | 5,396.52 | 2025-07-31 | 118d | 2 | 134.83 | 106 | 76 | ||
| 03/04 15:14 | SPY | Call | BID | 540.00 | 537.64 | 2025-04-07 | 3d | 60 | 4.97 | 50 | 2,329 | ||
| 03/04 15:14 | SPY | Call | BID | 540.00 | 537.64 | 2025-04-07 | 3d | 57 | 4.97 | 50 | 2,386 | ||
| 03/04 15:14 | SPXW | Put | BID | 5,500.00 | 5,396.52 | 2025-04-04 | 0d | 9 | 111.48 | 7,215 | 6,935 | ||
| 03/04 15:14 | SPXW | Put | BID | 5,500.00 | 5,396.52 | 2025-04-04 | 0d | 15 | 111.45 | 7,215 | 6,950 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,475.00 | 5,396.52 | 2025-04-07 | 3d | 9 | 105.63 | 592 | 190 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,475.00 | 5,396.52 | 2025-04-07 | 3d | 15 | 105.65 | 592 | 205 | ||
| 03/04 15:14 | QQQ | Put | ASK | 460.00 | 450.73 | 2025-04-17 | 13d | 75 | 15.85 | 40,191 | 13,279 | ||
| 03/04 15:14 | QQQ | Put | ASK | 460.00 | 450.73 | 2025-04-17 | 13d | 75 | 15.85 | 40,191 | 13,354 | ||
| 03/04 15:14 | QQQ | Put | BID | 455.00 | 450.73 | 2025-04-17 | 13d | 75 | 13.27 | 33,157 | 3,635 | ||
| 03/04 15:14 | QQQ | Put | BID | 455.00 | 450.73 | 2025-04-17 | 13d | 75 | 13.27 | 33,157 | 3,710 | ||
| 03/04 15:14 | SPXW | Put | BID | 5,500.00 | 5,396.52 | 2025-04-04 | 0d | 11 | 111.43 | 7,215 | 6,961 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,475.00 | 5,396.52 | 2025-04-07 | 3d | 11 | 105.63 | 592 | 216 | ||
| 03/04 15:14 | SPXW | Put | BID | 5,195.00 | 5,396.52 | 2025-04-17 | 13d | 10 | 54.93 | 152 | 75 | ||
| 03/04 15:14 | SPXW | Put | BID | 5,450.00 | 5,396.52 | 2025-04-17 | 13d | 10 | 140.26 | 1,049 | 358 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,340.00 | 5,396.52 | 2025-04-17 | 13d | 20 | 94.47 | 241 | 340 | ||
| 03/04 15:14 | NDX | Put | ASK | 18,450.00 | 18,512.40 | 2025-06-20 | 77d | 1 | 826.90 | 48 | 20 | ||
| 03/04 15:14 | SPXW | Call | ASK | 5,370.00 | 5,396.52 | 2025-04-04 | 0d | 5 | 57.63 | 1 | 18 | ||
| 03/04 15:14 | SPXW | Call | ASK | 5,370.00 | 5,396.52 | 2025-04-04 | 0d | 5 | 57.63 | 1 | 23 | ||
| 03/04 15:14 | SPXW | Call | BID | 5,365.00 | 5,396.52 | 2025-04-04 | 0d | 5 | 60.76 | 0 | 48 | ||
| 03/04 15:14 | SPXW | Call | BID | 5,365.00 | 5,396.52 | 2025-04-04 | 0d | 5 | 60.76 | 0 | 53 | ||
| 03/04 15:14 | SPY | Put | ASK | 500.00 | 537.68 | 2025-06-20 | 77d | 50 | 10.31 | 62,379 | 13,079 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,220.00 | 5,396.52 | 2025-04-11 | 7d | 7 | 41.08 | 176 | 170 | ||
| 03/04 15:14 | SPXW | Put | ASK | 5,415.00 | 5,396.52 | 2025-04-11 | 7d | 7 | 104.54 | 52 | 187 |
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
