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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15:30 | SPXW | Put | BID | 5,625.00 | 5,712.20 | 2025-03-31 | 5d | 50 | 16.45 | 2,876 | 1,287 | ||
| 15:30 | SPXW | Call | ASK | 5,800.00 | 5,712.20 | 2025-03-31 | 5d | 75 | 10.60 | 15,488 | 4,291 | ||
| 15:23 | SPXW | Call | ASK | 5,800.00 | 5,712.20 | 2025-03-31 | 5d | 75 | 10.60 | 15,488 | 4,216 | ||
| 15:23 | SPXW | Put | BID | 5,625.00 | 5,712.20 | 2025-03-31 | 5d | 50 | 16.45 | 2,876 | 1,237 | ||
| 15:15 | SPX | Call | MID | 5,800.00 | 5,712.20 | 2025-06-20 | 86d | 100 | 148.65 | 28,805 | 6,227 | ||
| 15:15 | SPX | Put | BID | 5,800.00 | 5,712.20 | 2025-05-16 | 51d | 100 | 160.10 | 14,293 | 841 | ||
| 15:15 | SPX | Put | BID | 5,800.00 | 5,712.20 | 2025-06-20 | 86d | 100 | 190.35 | 32,246 | 6,073 | ||
| 15:15 | SPX | Call | ASK | 5,800.00 | 5,712.20 | 2025-05-16 | 51d | 100 | 99.50 | 10,180 | 961 | ||
| 15:15 | SPX | Call | ASK | 6,000.00 | 5,712.20 | 2025-09-19 | 177d | 12 | 150.00 | 34,542 | 1,011 | ||
| 15:15 | SPX | Call | ASK | 6,000.00 | 5,712.20 | 2025-09-19 | 177d | 12 | 150.00 | 34,542 | 1,023 | ||
| 15:15 | SPX | Call | ASK | 6,000.00 | 5,712.20 | 2025-09-19 | 177d | 26 | 150.00 | 34,542 | 1,049 | ||
| 15:15 | SPX | Put | BID | 5,000.00 | 5,712.20 | 2026-06-18 | 449d | 6 | 158.40 | 8,774 | 253 | ||
| 15:15 | SPX | Put | BID | 5,000.00 | 5,712.20 | 2026-06-18 | 449d | 6 | 158.40 | 8,774 | 259 | ||
| 15:15 | SPX | Call | ASK | 5,765.00 | 5,712.20 | 2025-06-20 | 86d | 5 | 169.50 | 251 | 1,546 | ||
| 15:15 | SPX | Call | ASK | 5,765.00 | 5,712.20 | 2025-06-20 | 86d | 6 | 169.50 | 251 | 1,552 | ||
| 15:15 | SPX | Put | BID | 5,765.00 | 5,712.20 | 2025-06-20 | 86d | 5 | 175.50 | 263 | 1,550 | ||
| 15:15 | SPX | Put | BID | 5,765.00 | 5,712.20 | 2025-06-20 | 86d | 6 | 175.50 | 263 | 1,556 | ||
| 15:15 | SPX | Put | BID | 5,765.00 | 5,712.20 | 2025-06-20 | 86d | 12 | 175.50 | 263 | 1,568 | ||
| 15:15 | SPX | Call | ASK | 5,765.00 | 5,712.20 | 2025-06-20 | 86d | 12 | 169.50 | 251 | 1,564 | ||
| 15:15 | SPX | Put | BID | 5,000.00 | 5,712.20 | 2026-06-18 | 449d | 13 | 158.40 | 8,774 | 272 | ||
| 15:14 | SPX | Call | BID | 5,825.00 | 5,712.20 | 2026-01-16 | 296d | 1 | 356.75 | 587 | 4 | ||
| 15:14 | QQQ | Call | BID | 480.00 | 484.38 | 2025-04-04 | 9d | 69 | 10.48 | 2,505 | 848 | ||
| 15:14 | SPY | Call | ASK | 570.00 | 568.59 | 2025-03-27 | 1d | 255 | 1.62 | 1,594 | 7,085 | ||
| 15:14 | SPXW | Call | BID | 5,630.00 | 5,712.20 | 2025-03-27 | 1d | 58 | 82.64 | 254 | 72 | ||
| 15:14 | SPXW | Call | BID | 5,630.00 | 5,712.20 | 2025-03-27 | 1d | 11 | 82.67 | 254 | 83 | ||
| 15:14 | SPXW | Call | BID | 5,630.00 | 5,712.20 | 2025-03-27 | 1d | 10 | 82.67 | 254 | 93 | ||
| 15:14 | SPXW | Call | BID | 5,630.00 | 5,712.20 | 2025-03-27 | 1d | 10 | 82.67 | 254 | 103 | ||
| 15:14 | SPXW | Call | BID | 5,630.00 | 5,712.20 | 2025-03-27 | 1d | 5 | 82.67 | 254 | 108 | ||
| 15:14 | SPXW | Call | ASK | 5,650.00 | 5,712.20 | 2025-03-27 | 1d | 58 | 64.89 | 640 | 387 | ||
| 15:14 | SPXW | Call | ASK | 5,650.00 | 5,712.20 | 2025-03-27 | 1d | 11 | 64.87 | 640 | 398 | ||
| 15:14 | SPXW | Call | ASK | 5,650.00 | 5,712.20 | 2025-03-27 | 1d | 10 | 64.87 | 640 | 408 | ||
| 15:14 | SPXW | Call | ASK | 5,650.00 | 5,712.20 | 2025-03-27 | 1d | 10 | 64.87 | 640 | 418 | ||
| 15:14 | SPXW | Call | ASK | 5,650.00 | 5,712.20 | 2025-03-27 | 1d | 5 | 64.87 | 640 | 423 | ||
| 15:14 | SPX | Call | BID | 5,825.00 | 5,712.20 | 2026-01-16 | 296d | 2 | 356.52 | 587 | 3 | ||
| 15:14 | SPX | Call | ASK | 6,300.00 | 5,712.20 | 2026-01-16 | 296d | 4 | 123.18 | 2,359 | 4 | ||
| 15:14 | NDX | Put | BID | 18,450.00 | 19,916.88 | 2025-06-20 | 86d | 1 | 310.50 | 1 | 52 | ||
| 15:14 | SPX | Put | ASK | 5,950.00 | 5,712.20 | 2026-01-16 | 296d | 20 | 359.50 | 1,138 | 42 | ||
| 15:14 | SPX | Call | ASK | 5,950.00 | 5,712.20 | 2026-01-16 | 296d | 20 | 284.50 | 2,142 | 48 | ||
| 15:14 | QQQ | Call | BID | 480.00 | 484.38 | 2025-04-04 | 9d | 149 | 10.47 | 2,505 | 779 | ||
| 15:14 | SPXW | Put | BID | 5,725.00 | 5,712.20 | 2025-04-25 | 30d | 3 | 101.84 | 28 | 666 | ||
| 15:14 | SPXW | Put | ASK | 5,550.00 | 5,712.20 | 2025-04-25 | 30d | 6 | 49.17 | 2,152 | 85 | ||
| 15:14 | SPY | Call | MID | 563.00 | 568.59 | 2025-03-27 | 1d | 50 | 6.31 | 693 | 50 | ||
| 15:14 | SPY | Call | BID | 564.00 | 568.59 | 2025-03-27 | 1d | 50 | 5.48 | 823 | 485 | ||
| 15:14 | SPXW | Put | BID | 5,530.00 | 5,712.20 | 2025-05-16 | 51d | 4 | 71.00 | 165 | 14 | ||
| 15:14 | SPXW | Put | ASK | 5,730.00 | 5,712.20 | 2025-03-27 | 1d | 8 | 32.90 | 200 | 7,851 | ||
| 15:14 | SPX | Call | BID | 5,875.00 | 5,712.20 | 2026-01-16 | 296d | 1 | 327.07 | 259 | 4 | ||
| 15:14 | SPX | Call | BID | 5,875.00 | 5,712.20 | 2026-01-16 | 296d | 1 | 327.07 | 259 | 3 | ||
| 15:14 | SPY | Call | BID | 570.00 | 568.59 | 2025-04-08 | 13d | 50 | 7.26 | 51 | 150 | ||
| 15:14 | SPY | Put | BID | 570.00 | 568.59 | 2025-04-11 | 16d | 35 | 8.45 | 1,971 | 4,287 | ||
| 15:14 | SPY | Put | BID | 573.00 | 568.59 | 2025-03-27 | 1d | 120 | 4.90 | 3,387 | 14,077 | ||
| 15:14 | SPX | Call | ASK | 6,350.00 | 5,712.20 | 2026-01-16 | 296d | 4 | 106.42 | 2,164 | 278 | ||
| 15:14 | SPX | Call | BID | 5,875.00 | 5,712.20 | 2026-01-16 | 296d | 2 | 327.05 | 259 | 2 | ||
| 15:14 | NDXP | Call | BID | 19,920.00 | 19,924.23 | 2025-03-27 | 1d | 3 | 101.33 | 0 | 3 | ||
| 15:14 | SPXW | Put | ASK | 5,555.00 | 5,712.20 | 2025-03-31 | 5d | 125 | 7.20 | 2,674 | 475 | ||
| 15:14 | SPXW | Put | ASK | 5,555.00 | 5,712.20 | 2025-03-31 | 5d | 125 | 7.20 | 2,674 | 600 | ||
| 15:14 | SPXW | Put | ASK | 5,555.00 | 5,712.20 | 2025-03-31 | 5d | 125 | 7.20 | 2,674 | 725 | ||
| 15:14 | SPXW | Put | ASK | 5,575.00 | 5,712.20 | 2025-03-31 | 5d | 125 | 9.35 | 8,416 | 575 | ||
| 15:14 | SPXW | Put | ASK | 5,575.00 | 5,712.20 | 2025-03-31 | 5d | 125 | 9.35 | 8,416 | 700 | ||
| 15:14 | SPXW | Put | ASK | 5,575.00 | 5,712.20 | 2025-03-31 | 5d | 125 | 9.35 | 8,416 | 825 | ||
| 15:14 | SPXW | Put | ASK | 5,565.00 | 5,712.20 | 2025-03-31 | 5d | 250 | 8.20 | 41,503 | 442 | ||
| 15:14 | SPXW | Put | ASK | 5,565.00 | 5,712.20 | 2025-03-31 | 5d | 250 | 8.20 | 41,503 | 692 | ||
| 15:14 | SPXW | Put | ASK | 5,565.00 | 5,712.20 | 2025-03-31 | 5d | 250 | 8.20 | 41,503 | 942 | ||
| 15:14 | SPXW | Put | ASK | 5,575.00 | 5,712.20 | 2025-03-31 | 5d | 125 | 9.35 | 8,416 | 950 | ||
| 15:14 | SPXW | Put | ASK | 5,555.00 | 5,712.20 | 2025-03-31 | 5d | 125 | 7.20 | 2,674 | 850 | ||
| 15:14 | SPXW | Put | ASK | 5,565.00 | 5,712.20 | 2025-03-31 | 5d | 250 | 8.20 | 41,503 | 1,192 | ||
| 15:14 | SPXW | Put | ASK | 5,675.00 | 5,712.20 | 2025-04-11 | 16d | 8 | 65.91 | 235 | 59 | ||
| 15:14 | SPXW | Put | BID | 5,675.00 | 5,712.20 | 2025-04-04 | 9d | 8 | 52.46 | 1,408 | 88 | ||
| 15:13 | SPX | Call | BID | 6,000.00 | 5,712.20 | 2025-05-16 | 51d | 35 | 26.90 | 44,258 | 1,689 | ||
| 15:13 | QQQ | Put | BID | 481.00 | 484.38 | 2025-03-27 | 1d | 200 | 1.28 | 500 | 2,900 | ||
| 15:13 | SPXW | Call | ASK | 5,750.00 | 5,712.20 | 2025-04-30 | 35d | 4 | 98.63 | 2,170 | 17 | ||
| 15:13 | SPXW | Call | BID | 5,700.00 | 5,712.20 | 2025-03-31 | 5d | 8 | 51.59 | 9,763 | 134 | ||
| 15:13 | SPXW | Put | BID | 5,675.00 | 5,712.20 | 2025-04-04 | 9d | 10 | 52.58 | 1,408 | 80 | ||
| 15:13 | SPXW | Put | ASK | 5,675.00 | 5,712.20 | 2025-04-11 | 16d | 10 | 66.03 | 235 | 51 | ||
| 15:13 | SPX | Put | MID | 5,000.00 | 5,712.20 | 2025-05-16 | 51d | 50 | 14.90 | 45,153 | 3,782 | ||
| 15:13 | SPY | Put | BID | 585.00 | 568.59 | 2025-04-17 | 22d | 20 | 17.92 | 38,169 | 267 | ||
| 15:13 | QQQ | Call | BID | 510.00 | 484.38 | 2025-06-20 | 86d | 74 | 9.69 | 32,554 | 245 | ||
| 15:13 | NDX | Put | ASK | 18,450.00 | 19,927.46 | 2025-06-20 | 86d | 1 | 312.00 | 1 | 51 | ||
| 15:13 | SPXW | Put | BID | 4,500.00 | 5,712.20 | 2025-05-30 | 65d | 30 | 8.60 | 5,331 | 143 | ||
| 15:13 | QQQ | Call | BID | 480.00 | 484.38 | 2025-04-17 | 22d | 20 | 13.85 | 26,005 | 678 | ||
| 15:13 | SPY | Put | ASK | 585.00 | 568.59 | 2025-04-17 | 22d | 20 | 17.92 | 38,169 | 247 | ||
| 15:13 | SPXW | Put | ASK | 5,805.00 | 5,712.20 | 2025-03-27 | 1d | 5 | 95.73 | 43 | 23 | ||
| 15:13 | SPXW | Put | BID | 5,800.00 | 5,712.20 | 2025-03-27 | 1d | 5 | 90.88 | 596 | 1,073 | ||
| 15:13 | SPX | Call | BID | 5,925.00 | 5,712.20 | 2026-01-16 | 296d | 1 | 298.25 | 1,140 | 2 | ||
| 15:13 | SPXW | Call | MID | 5,665.00 | 5,712.20 | 2025-03-27 | 1d | 10 | 52.60 | 99 | 47 | ||
| 15:13 | SPXW | Call | MID | 5,670.00 | 5,712.20 | 2025-03-27 | 1d | 10 | 48.70 | 80 | 231 | ||
| 15:13 | SPXW | Call | ASK | 5,735.00 | 5,712.20 | 2025-04-04 | 9d | 25 | 57.96 | 250 | 241 | ||
| 15:13 | SPXW | Call | ASK | 5,755.00 | 5,712.20 | 2025-04-04 | 9d | 25 | 48.14 | 1,080 | 154 | ||
| 15:13 | SPXW | Call | ASK | 5,715.00 | 5,712.20 | 2025-04-04 | 9d | 25 | 68.75 | 373 | 140 | ||
| 15:13 | SPX | Put | ASK | 5,755.00 | 5,712.20 | 2025-06-20 | 86d | 41 | 172.50 | 1,581 | 2,363 | ||
| 15:13 | SPXW | Call | ASK | 5,775.00 | 5,712.20 | 2025-04-04 | 9d | 25 | 39.25 | 2,188 | 337 | ||
| 15:13 | QQQ | Call | ASK | 489.00 | 484.38 | 2025-04-30 | 35d | 200 | 10.95 | 14 | 200 | ||
| 15:13 | SPXW | Call | BID | 6,000.00 | 5,712.20 | 2025-04-17 | 22d | 120 | 5.74 | 2,987 | 375 | ||
| 15:13 | SPXW | Call | ASK | 5,760.00 | 5,712.20 | 2025-03-27 | 1d | 120 | 4.74 | 407 | 836 | ||
| 15:13 | SPX | Call | BID | 5,755.00 | 5,712.20 | 2025-06-20 | 86d | 29 | 174.50 | 1,745 | 2,237 | ||
| 15:13 | SPX | Call | BID | 5,755.00 | 5,712.20 | 2025-06-20 | 86d | 31 | 174.50 | 1,745 | 2,268 | ||
| 15:13 | SPX | Call | BID | 5,755.00 | 5,712.20 | 2025-06-20 | 86d | 31 | 174.50 | 1,745 | 2,299 | ||
| 15:13 | SPX | Call | BID | 5,755.00 | 5,712.20 | 2025-06-20 | 86d | 31 | 174.50 | 1,745 | 2,330 | ||
| 15:13 | SPX | Call | BID | 5,755.00 | 5,712.20 | 2025-06-20 | 86d | 41 | 174.50 | 1,745 | 2,371 | ||
| 15:13 | SPXW | Call | ASK | 5,715.00 | 5,712.20 | 2025-04-04 | 9d | 18 | 68.75 | 373 | 58 | ||
| 15:13 | SPX | Put | ASK | 5,755.00 | 5,712.20 | 2025-06-20 | 86d | 29 | 172.50 | 1,581 | 2,229 |
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
