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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11:10 | IWM | Put | BID | 250.00 | 201.02 | 2025-04-01 | 0d | 7 | 48.97 | 0 | 13 | ||
| 11:10 | TSLA | Call | ASK | 260.00 | 277.32 | 2025-04-04 | 3d | 14 | 21.99 | 8,773 | 5,223 | ||
| 11:10 | TSLA | Put | MID | 265.00 | 277.32 | 2025-04-04 | 3d | 50 | 5.90 | 4,121 | 4,403 | ||
| 11:10 | SPY | Call | ASK | 563.00 | 562.26 | 2025-04-01 | 0d | 272 | 1.05 | 7,613 | 7,636 | ||
| 11:10 | TSLA | Call | ASK | 200.00 | 277.32 | 2026-01-16 | 290d | 4 | 107.50 | 7,175 | 8 | ||
| 11:10 | TQQQ | Put | ASK | 70.00 | 58.76 | 2025-04-04 | 3d | 34 | 11.36 | 1,290 | 56 | ||
| 11:10 | TQQQ | Put | BID | 68.00 | 58.76 | 2025-06-20 | 80d | 34 | 12.16 | 483 | 34 | ||
| 11:10 | COIN | Call | ASK | 2.50 | 175.85 | 2026-01-16 | 290d | 4 | 173.82 | 6,032 | 97 | ||
| 11:10 | SPXW | Call | BID | 5,910.00 | 5,644.72 | 2025-05-02 | 31d | 20 | 21.10 | 68 | 20 | ||
| 11:10 | TSLA | Call | ASK | 257.50 | 277.10 | 2025-04-17 | 16d | 10 | 29.25 | 787 | 66 | ||
| 11:10 | BKNG | Put | BID | 4,640.00 | 4,647.81 | 2025-04-11 | 10d | 5 | 103.50 | 2 | 5 | ||
| 11:10 | BKNG | Put | MID | 4,640.00 | 4,647.81 | 2025-04-04 | 3d | 5 | 74.10 | 3 | 5 | ||
| 11:10 | TSLA | Call | ASK | 250.00 | 277.10 | 2025-04-17 | 16d | 10 | 34.70 | 14,077 | 469 | ||
| 11:10 | TSLA | Put | ASK | 265.00 | 277.16 | 2025-04-11 | 10d | 40 | 9.36 | 1,308 | 280 | ||
| 11:10 | TSLA | Put | ASK | 277.50 | 277.16 | 2025-04-04 | 3d | 67 | 11.05 | 3,423 | 189 | ||
| 11:10 | TSLA | Put | ASK | 277.50 | 277.16 | 2025-04-04 | 3d | 25 | 11.05 | 3,423 | 214 | ||
| 11:10 | GME | Call | BID | 22.00 | 23.03 | 2025-04-04 | 3d | 367 | 1.36 | 6,266 | 367 | ||
| 11:10 | GME | Call | ASK | 22.50 | 23.03 | 2025-04-04 | 3d | 250 | 1.05 | 4,050 | 250 | ||
| 11:10 | NVDA | Call | ASK | 125.00 | 109.66 | 2025-05-16 | 45d | 421 | 2.00 | 43,531 | 1,380 | ||
| 11:10 | NVDA | Call | ASK | 125.00 | 109.66 | 2025-05-16 | 45d | 160 | 2.00 | 43,531 | 1,540 | ||
| 11:10 | NVDA | Put | ASK | 118.00 | 109.66 | 2025-04-11 | 10d | 70 | 9.03 | 3,094 | 130 | ||
| 11:10 | NVDA | Put | ASK | 122.00 | 109.66 | 2025-04-11 | 10d | 70 | 12.58 | 4,140 | 70 | ||
| 11:10 | QQQ | Call | BID | 520.00 | 472.92 | 2025-09-19 | 171d | 62 | 11.69 | 6,813 | 62 | ||
| 11:10 | SPXW | Put | MID | 5,400.00 | 5,644.27 | 2025-04-04 | 3d | 50 | 6.40 | 3,543 | 938 | ||
| 11:10 | SPXW | Put | BID | 5,640.00 | 5,644.27 | 2025-04-01 | 0d | 71 | 12.00 | 408 | 927 | ||
| 11:10 | SPXW | Put | BID | 5,625.00 | 5,644.27 | 2025-04-01 | 0d | 74 | 7.00 | 386 | 1,554 | ||
| 11:10 | META | Call | BID | 580.00 | 587.14 | 2026-12-18 | 626d | 2 | 135.62 | 352 | 2 | ||
| 11:10 | META | Call | ASK | 560.00 | 587.14 | 2026-12-18 | 626d | 2 | 145.22 | 365 | 2 | ||
| 11:10 | MLGO | Put | ASK | 45.00 | 21.01 | 2025-04-17 | 16d | 10 | 27.00 | 0 | 20 | ||
| 11:10 | SPXW | Call | ASK | 5,640.00 | 5,644.07 | 2025-05-01 | 30d | 2 | 130.41 | 2 | 2 | ||
| 11:10 | NVDA | Call | ASK | 100.00 | 109.62 | 2025-04-04 | 3d | 48 | 10.00 | 13,502 | 450 | ||
| 11:10 | SPY | Put | BID | 575.00 | 562.15 | 2025-06-20 | 80d | 25 | 22.24 | 17,017 | 25 | ||
| 11:10 | QQQ | Call | ASK | 477.00 | 472.82 | 2025-04-04 | 3d | 61 | 4.39 | 1,615 | 2,955 | ||
| 11:10 | NVDA | Call | ASK | 189.00 | 109.64 | 2026-06-18 | 443d | 65 | 6.80 | 633 | 65 | ||
| 11:10 | NVDA | Call | BID | 110.00 | 109.66 | 2027-12-17 | 990d | 10 | 38.82 | 3,524 | 49 | ||
| 11:10 | NVDA | Put | ASK | 109.00 | 109.66 | 2025-04-11 | 10d | 91 | 3.30 | 5,194 | 91 | ||
| 11:10 | ASML | Call | MID | 680.00 | 670.21 | 2025-04-17 | 16d | 20 | 25.10 | 409 | 20 | ||
| 11:10 | NDX | Put | ASK | 18,975.00 | 19,400.63 | 2025-05-16 | 45d | 1 | 416.40 | 13 | 4 | ||
| 11:10 | SPY | Call | BID | 559.00 | 562.21 | 2025-04-08 | 7d | 33 | 9.15 | 233 | 124 | ||
| 11:10 | TSLA | Call | ASK | 400.00 | 277.19 | 2027-06-17 | 807d | 8 | 78.60 | 3,525 | 52 | ||
| 11:10 | SMH | Put | BID | 245.00 | 212.03 | 2025-06-20 | 80d | 26 | 34.25 | 1,271 | 26 | ||
| 11:10 | SPY | Call | MID | 555.00 | 562.21 | 2025-04-04 | 3d | 40 | 10.87 | 4,872 | 977 | ||
| 11:10 | SPXW | Call | ASK | 5,650.00 | 5,644.59 | 2025-04-01 | 0d | 86 | 10.89 | 2,321 | 4,583 | ||
| 11:10 | SPXW | Call | BID | 5,660.00 | 5,644.59 | 2025-04-01 | 0d | 86 | 6.89 | 1,280 | 1,198 | ||
| 11:10 | TSLA | Call | MID | 350.00 | 277.04 | 2025-05-16 | 45d | 47 | 6.90 | 9,944 | 97 | ||
| 11:10 | AMD | Call | BID | 120.00 | 102.20 | 2026-01-16 | 290d | 55 | 10.99 | 8,299 | 55 | ||
| 11:10 | NVDA | Put | ASK | 121.00 | 109.63 | 2025-04-04 | 3d | 30 | 11.44 | 2,588 | 60 | ||
| 11:10 | SPXW | Put | MID | 5,545.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 6.10 | 285 | 130 | ||
| 11:10 | SPXW | Put | MID | 5,545.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 6.10 | 285 | 230 | ||
| 11:10 | SPXW | Put | ASK | 5,535.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 5.15 | 336 | 100 | ||
| 11:10 | SPXW | Put | ASK | 5,535.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 5.15 | 336 | 200 | ||
| 11:10 | SPXW | Put | ASK | 5,535.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 5.15 | 336 | 300 | ||
| 11:10 | SPXW | Put | ASK | 5,535.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 5.15 | 336 | 400 | ||
| 11:10 | SPXW | Put | MID | 5,545.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 6.10 | 285 | 330 | ||
| 11:10 | SPXW | Put | MID | 5,545.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 6.10 | 285 | 430 | ||
| 11:10 | SPXW | Put | ASK | 5,535.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 5.15 | 336 | 500 | ||
| 11:10 | SPXW | Put | MID | 5,545.00 | 5,644.61 | 2025-04-02 | 1d | 100 | 6.10 | 285 | 530 | ||
| 11:10 | TSLA | Call | BID | 270.00 | 277.19 | 2025-04-11 | 10d | 15 | 18.75 | 2,573 | 3,515 | ||
| 11:10 | JPM | Call | BID | 280.00 | 245.18 | 2025-07-18 | 108d | 516 | 2.93 | 4,023 | 919 | ||
| 11:09 | TSLA | Call | BID | 300.00 | 277.17 | 2025-05-16 | 45d | 110 | 18.85 | 15,421 | 4,062 | ||
| 11:09 | TSLA | Call | BID | 300.00 | 277.17 | 2025-05-16 | 45d | 22 | 18.85 | 15,421 | 4,084 | ||
| 11:09 | TSLA | Call | BID | 300.00 | 277.17 | 2025-05-16 | 45d | 15 | 18.85 | 15,421 | 4,099 | ||
| 11:09 | TSLA | Call | BID | 300.00 | 277.17 | 2025-05-16 | 45d | 107 | 18.85 | 15,421 | 4,206 | ||
| 11:09 | TSLA | Call | BID | 300.00 | 277.17 | 2025-05-16 | 45d | 30 | 18.85 | 15,421 | 4,236 | ||
| 11:09 | CAH | Call | ASK | 140.00 | 137.65 | 2025-04-17 | 16d | 500 | 1.90 | 1,011 | 500 | ||
| 11:09 | CRWD | Call | BID | 380.00 | 361.89 | 2027-01-15 | 654d | 20 | 89.90 | 683 | 65 | ||
| 11:09 | CRWD | Call | ASK | 380.00 | 361.89 | 2026-12-18 | 626d | 20 | 87.89 | 258 | 65 | ||
| 11:09 | TQQQ | Put | BID | 60.00 | 58.72 | 2025-04-11 | 10d | 78 | 3.79 | 793 | 78 | ||
| 11:09 | TQQQ | Put | ASK | 61.00 | 58.72 | 2025-04-04 | 3d | 78 | 3.54 | 1,551 | 78 | ||
| 11:09 | TSLA | Call | ASK | 280.00 | 277.10 | 2025-04-04 | 3d | 58 | 9.55 | 23,578 | 11,261 | ||
| 11:09 | TSLA | Put | BID | 295.00 | 277.10 | 2025-07-18 | 108d | 8 | 47.65 | 982 | 8 | ||
| 11:09 | TSLA | Call | ASK | 430.00 | 277.10 | 2027-06-17 | 807d | 10 | 72.70 | 404 | 100 | ||
| 11:09 | TSLA | Call | ASK | 280.00 | 277.08 | 2025-04-04 | 3d | 28 | 9.55 | 23,578 | 11,203 | ||
| 11:09 | BBIO | Call | BID | 45.00 | 34.27 | 2026-01-16 | 290d | 150 | 3.50 | 5,934 | 250 | ||
| 11:09 | BBIO | Call | ASK | 55.00 | 34.27 | 2026-01-16 | 290d | 150 | 1.75 | 9,786 | 150 | ||
| 11:09 | META | Call | ASK | 750.00 | 587.00 | 2026-12-18 | 626d | 20 | 73.60 | 537 | 20 | ||
| 11:09 | SPXW | Call | MID | 5,650.00 | 5,644.65 | 2025-04-01 | 0d | 29 | 10.90 | 2,321 | 4,497 | ||
| 11:09 | SPY | Call | ASK | 510.00 | 562.25 | 2027-01-15 | 654d | 4 | 104.00 | 62 | 4 | ||
| 11:09 | QQQ | Call | MID | 450.00 | 472.92 | 2025-09-19 | 171d | 10 | 49.10 | 520 | 10 | ||
| 11:09 | QQQ | Call | ASK | 400.00 | 472.92 | 2025-09-19 | 171d | 10 | 88.17 | 219 | 10 | ||
| 11:09 | NDX | Call | ASK | 20,100.00 | 19,400.19 | 2025-04-17 | 16d | 3 | 134.40 | 119 | 20 | ||
| 11:09 | NDX | Call | ASK | 20,100.00 | 19,400.19 | 2025-04-17 | 16d | 3 | 134.40 | 119 | 23 | ||
| 11:09 | BA | Call | ASK | 175.00 | 170.29 | 2025-04-25 | 24d | 143 | 5.00 | 403 | 143 | ||
| 11:09 | TSLA | Put | BID | 290.00 | 277.06 | 2025-04-04 | 3d | 50 | 18.35 | 1,553 | 2,029 | ||
| 11:09 | SPXW | Call | MID | 5,640.00 | 5,644.63 | 2025-04-01 | 0d | 16 | 16.20 | 1,644 | 2,949 | ||
| 11:09 | TSLA | Call | ASK | 250.00 | 277.05 | 2025-04-17 | 16d | 10 | 34.50 | 14,077 | 459 | ||
| 11:09 | AMZN | Call | ASK | 225.00 | 193.26 | 2026-01-16 | 290d | 20 | 12.73 | 3,917 | 20 | ||
| 11:09 | PLTR | Put | BID | 85.00 | 84.96 | 2025-04-04 | 3d | 120 | 2.84 | 5,299 | 752 | ||
| 11:09 | PLTR | Put | BID | 85.00 | 84.96 | 2025-04-04 | 3d | 394 | 2.84 | 5,299 | 1,146 | ||
| 11:09 | TSLA | Call | ASK | 250.00 | 276.94 | 2025-04-17 | 16d | 10 | 34.45 | 14,077 | 449 | ||
| 11:09 | META | Call | ASK | 562.50 | 586.79 | 2025-04-04 | 3d | 10 | 28.05 | 286 | 129 | ||
| 11:09 | META | Put | BID | 585.00 | 586.79 | 2025-09-19 | 171d | 10 | 54.55 | 336 | 10 | ||
| 11:09 | SPXW | Put | BID | 5,600.00 | 5,644.32 | 2025-04-10 | 9d | 10 | 60.43 | 306 | 40 | ||
| 11:09 | SPXW | Put | ASK | 5,590.00 | 5,644.32 | 2025-04-10 | 9d | 10 | 57.07 | 123 | 10 | ||
| 11:09 | TSLA | Call | ASK | 275.00 | 276.94 | 2025-04-04 | 3d | 40 | 12.00 | 8,034 | 5,868 | ||
| 11:09 | TSLA | Call | ASK | 320.00 | 276.94 | 2025-05-16 | 45d | 150 | 12.75 | 3,720 | 370 | ||
| 11:09 | TSLA | Put | ASK | 390.00 | 276.94 | 2025-12-19 | 262d | 2 | 133.30 | 891 | 8 | ||
| 11:09 | TSLA | Put | ASK | 400.00 | 276.94 | 2025-12-19 | 262d | 2 | 141.40 | 1,377 | 2 | ||
| 11:09 | SPXW | Call | ASK | 5,630.00 | 5,644.28 | 2025-04-01 | 0d | 50 | 22.90 | 1,702 | 3,561 | ||
| 11:09 | SPXW | Call | ASK | 5,635.00 | 5,644.28 | 2025-04-01 | 0d | 50 | 19.50 | 1,131 | 2,360 |
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
