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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 08:08 | SPX | Call | ASK | 5,900.00 | 5,611.85 | 2025-04-17 | 16d | 75 | 5.00 | 17,211 | 411 | ||
| 08:08 | SPXW | Put | MID | 5,635.00 | 5,611.85 | 2025-04-01 | 0d | 10 | 48.40 | 199 | 20 | ||
| 08:08 | SPXW | Put | MID | 5,605.00 | 5,611.85 | 2025-04-01 | 0d | 10 | 29.70 | 588 | 37 | ||
| 08:07 | SPXW | Put | BID | 5,525.00 | 5,611.85 | 2025-04-01 | 0d | 66 | 5.90 | 1,391 | 66 | ||
| 08:06 | SPXW | Call | BID | 5,450.00 | 5,611.85 | 2025-04-01 | 0d | 24 | 145.46 | 653 | 100 | ||
| 08:06 | SPXW | Call | BID | 5,450.00 | 5,611.85 | 2025-04-01 | 0d | 100 | 145.46 | 653 | 200 | ||
| 08:06 | SPXW | Call | ASK | 5,440.00 | 5,611.85 | 2025-04-01 | 0d | 24 | 155.26 | 641 | 152 | ||
| 08:06 | SPXW | Call | ASK | 5,440.00 | 5,611.85 | 2025-04-01 | 0d | 100 | 155.26 | 641 | 252 | ||
| 08:06 | SPXW | Call | ASK | 5,450.00 | 5,611.85 | 2025-04-01 | 0d | 76 | 146.17 | 653 | 76 | ||
| 08:06 | SPXW | Call | BID | 5,440.00 | 5,611.85 | 2025-04-01 | 0d | 76 | 155.97 | 641 | 128 | ||
| 08:06 | SPXW | Put | MID | 5,635.00 | 5,611.85 | 2025-04-01 | 0d | 10 | 48.40 | 199 | 10 | ||
| 08:06 | SPXW | Put | MID | 5,605.00 | 5,611.85 | 2025-04-01 | 0d | 10 | 29.75 | 588 | 27 | ||
| 08:06 | SPXW | Put | MID | 5,500.00 | 5,611.85 | 2025-04-03 | 2d | 23 | 22.00 | 815 | 23 | ||
| 08:06 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-04-17 | 16d | 121 | 5.00 | 17,211 | 191 | ||
| 08:06 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-04-17 | 16d | 50 | 5.00 | 17,211 | 241 | ||
| 08:06 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-04-17 | 16d | 95 | 5.00 | 17,211 | 336 | ||
| 08:05 | SPXW | Put | ASK | 5,570.00 | 5,611.85 | 2025-04-11 | 10d | 20 | 72.96 | 314 | 32 | ||
| 08:05 | SPXW | Put | BID | 5,530.00 | 5,611.85 | 2025-04-11 | 10d | 10 | 59.19 | 1,075 | 10 | ||
| 08:05 | SPXW | Put | BID | 5,610.00 | 5,611.85 | 2025-04-11 | 10d | 10 | 89.23 | 253 | 10 | ||
| 08:04 | SPXW | Call | BID | 5,580.00 | 5,611.85 | 2025-04-01 | 0d | 8 | 34.20 | 402 | 26 | ||
| 08:02 | SPXW | Put | BID | 5,550.00 | 5,611.85 | 2025-04-02 | 1d | 40 | 25.90 | 687 | 58 | ||
| 08:01 | SPX | Put | MID | 5,500.00 | 5,611.85 | 2025-04-17 | 16d | 10 | 61.60 | 26,471 | 79 | ||
| 08:00 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 24 | 21.31 | 7,157 | 50 | ||
| 08:00 | SPXW | Call | ASK | 5,620.00 | 5,611.85 | 2025-04-01 | 0d | 24 | 12.56 | 963 | 54 | ||
| 07:59 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 15 | 66.48 | 3,240 | 143 | ||
| 07:59 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 15 | 61.42 | 4,888 | 114 | ||
| 07:58 | SPXW | Call | ASK | 5,625.00 | 5,611.85 | 2025-04-04 | 3d | 20 | 49.20 | 1,091 | 20 | ||
| 07:58 | SPXW | Call | ASK | 5,535.00 | 5,611.85 | 2025-04-01 | 0d | 4 | 65.20 | 180 | 4 | ||
| 07:58 | SPX | Call | ASK | 5,700.00 | 5,611.85 | 2025-04-17 | 16d | 75 | 48.60 | 12,601 | 211 | ||
| 07:58 | SPX | Call | ASK | 5,700.00 | 5,611.85 | 2025-04-17 | 16d | 68 | 48.60 | 12,601 | 279 | ||
| 07:58 | SPXW | Put | BID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 22 | 13.00 | 3,543 | 494 | ||
| 07:58 | SPXW | Put | BID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 34 | 13.00 | 3,543 | 528 | ||
| 07:58 | SPXW | Put | MID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 35 | 12.90 | 3,543 | 35 | ||
| 07:58 | SPXW | Put | MID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 30 | 12.90 | 3,543 | 65 | ||
| 07:58 | SPXW | Put | BID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 171 | 12.89 | 3,543 | 236 | ||
| 07:58 | SPXW | Put | BID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 89 | 12.89 | 3,543 | 325 | ||
| 07:58 | SPXW | Put | BID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 78 | 12.89 | 3,543 | 403 | ||
| 07:58 | SPXW | Put | BID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 25 | 12.89 | 3,543 | 428 | ||
| 07:58 | SPXW | Put | BID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 24 | 12.89 | 3,543 | 452 | ||
| 07:58 | SPXW | Put | BID | 5,400.00 | 5,611.85 | 2025-04-04 | 3d | 20 | 12.89 | 3,543 | 472 | ||
| 07:58 | SPXW | Put | MID | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 35 | 20.30 | 3,992 | 75 | ||
| 07:58 | SPXW | Put | MID | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 30 | 20.30 | 3,992 | 105 | ||
| 07:58 | SPXW | Put | ASK | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 171 | 20.34 | 3,992 | 276 | ||
| 07:58 | SPXW | Put | ASK | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 89 | 20.34 | 3,992 | 365 | ||
| 07:58 | SPXW | Put | ASK | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 78 | 20.34 | 3,992 | 443 | ||
| 07:58 | SPXW | Put | ASK | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 25 | 20.34 | 3,992 | 468 | ||
| 07:58 | SPXW | Put | ASK | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 24 | 20.34 | 3,992 | 492 | ||
| 07:58 | SPXW | Put | ASK | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 20 | 20.34 | 3,992 | 512 | ||
| 07:58 | SPXW | Put | ASK | 5,450.00 | 5,611.85 | 2025-04-04 | 3d | 16 | 20.34 | 3,992 | 528 | ||
| 07:58 | SPXW | Call | BID | 5,700.00 | 5,611.85 | 2025-04-11 | 10d | 10 | 38.48 | 1,827 | 10 | ||
| 07:58 | SPXW | Call | BID | 5,700.00 | 5,611.85 | 2025-04-11 | 10d | 10 | 38.47 | 1,827 | 20 | ||
| 07:58 | SPXW | Call | ASK | 5,800.00 | 5,611.85 | 2025-05-02 | 31d | 25 | 40.03 | 216 | 25 | ||
| 07:56 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 25 | 61.22 | 4,888 | 99 | ||
| 07:56 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-04 | 3d | 25 | 66.68 | 3,240 | 128 | ||
| 07:56 | SPXW | Put | BID | 5,605.00 | 5,611.85 | 2025-04-01 | 0d | 9 | 30.90 | 588 | 17 | ||
| 07:56 | SPXW | Put | ASK | 5,550.00 | 5,611.85 | 2025-04-01 | 0d | 38 | 10.99 | 5,161 | 123 | ||
| 07:56 | SPXW | Put | ASK | 5,550.00 | 5,611.85 | 2025-04-01 | 0d | 24 | 10.98 | 5,161 | 147 | ||
| 07:55 | SPXW | Put | BID | 5,310.00 | 5,611.85 | 2025-04-02 | 1d | 280 | 1.52 | 271 | 780 | ||
| 07:55 | SPXW | Put | ASK | 5,330.00 | 5,611.85 | 2025-04-02 | 1d | 280 | 1.82 | 1,330 | 780 | ||
| 07:54 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 10 | 29.79 | 8,561 | 128 | ||
| 07:54 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 10 | 29.79 | 8,561 | 138 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-05-16 | 45d | 8 | 139.50 | 14,958 | 75 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-05-16 | 45d | 4 | 139.50 | 14,958 | 79 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-05-16 | 45d | 3 | 139.50 | 14,958 | 82 | ||
| 07:53 | SPX | Put | BID | 5,800.00 | 5,611.85 | 2025-12-19 | 262d | 11 | 359.58 | 15,557 | 11 | ||
| 07:53 | SPX | Call | BID | 5,800.00 | 5,611.85 | 2025-12-19 | 262d | 11 | 285.92 | 14,384 | 11 | ||
| 07:53 | SPXW | Call | BID | 5,580.00 | 5,611.85 | 2025-04-01 | 0d | 8 | 32.00 | 402 | 18 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 32 | 96.54 | 34,794 | 97 | ||
| 07:53 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 5 | 96.51 | 34,794 | 102 | ||
| 07:53 | SPX | Call | BID | 5,650.00 | 5,611.85 | 2025-04-17 | 16d | 32 | 71.81 | 7,825 | 82 | ||
| 07:53 | SPX | Call | BID | 5,650.00 | 5,611.85 | 2025-04-17 | 16d | 5 | 71.79 | 7,825 | 87 | ||
| 07:53 | SPXW | Put | ASK | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 7 | 98.20 | 2,353 | 33 | ||
| 07:53 | SPXW | Put | ASK | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 3 | 98.00 | 2,353 | 36 | ||
| 07:52 | SPXW | Put | BID | 5,000.00 | 5,611.85 | 2025-04-11 | 10d | 97 | 4.70 | 3,257 | 97 | ||
| 07:52 | SPXW | Put | BID | 4,375.00 | 5,611.85 | 2025-04-30 | 29d | 72 | 4.50 | 58 | 72 | ||
| 07:52 | SPXW | Put | BID | 4,450.00 | 5,611.85 | 2025-04-30 | 29d | 66 | 5.00 | 454 | 66 | ||
| 07:50 | SPXW | Put | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 9 | 30.10 | 8,561 | 118 | ||
| 07:50 | SPX | Put | BID | 5,125.00 | 5,611.85 | 2025-05-16 | 45d | 10 | 36.90 | 2,874 | 10 | ||
| 07:50 | SPX | Put | ASK | 5,525.00 | 5,611.85 | 2025-06-20 | 80d | 10 | 151.24 | 5,510 | 10 | ||
| 07:50 | SPX | Call | BID | 5,850.00 | 5,611.85 | 2025-05-16 | 45d | 10 | 40.24 | 5,791 | 10 | ||
| 07:49 | SPX | Call | ASK | 5,800.00 | 5,611.85 | 2025-06-20 | 80d | 50 | 99.30 | 34,515 | 50 | ||
| 07:48 | SPXW | Put | BID | 5,510.00 | 5,611.85 | 2025-04-07 | 6d | 10 | 41.90 | 67 | 10 | ||
| 07:48 | SPXW | Put | BID | 5,500.00 | 5,611.85 | 2025-04-07 | 6d | 11 | 39.00 | 1,055 | 11 | ||
| 07:48 | SPXW | Put | ASK | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 41 | 14.80 | 1,138 | 161 | ||
| 07:48 | SPXW | Put | ASK | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 39 | 14.80 | 1,138 | 200 | ||
| 07:46 | SPXW | Call | BID | 5,925.00 | 5,611.85 | 2025-04-30 | 29d | 62 | 9.40 | 1,342 | 298 | ||
| 07:46 | SPXW | Call | BID | 5,925.00 | 5,611.85 | 2025-04-30 | 29d | 62 | 9.40 | 1,342 | 236 | ||
| 07:46 | SPXW | Call | BID | 5,925.00 | 5,611.85 | 2025-04-30 | 29d | 174 | 9.40 | 1,342 | 174 | ||
| 07:45 | SPXW | Put | ASK | 5,410.00 | 5,611.85 | 2025-06-30 | 90d | 3 | 128.14 | 546 | 3 | ||
| 07:45 | SPXW | Put | ASK | 5,210.00 | 5,611.85 | 2025-06-30 | 90d | 3 | 85.42 | 41 | 3 | ||
| 07:45 | SPXW | Put | BID | 5,310.00 | 5,611.85 | 2025-06-30 | 90d | 6 | 104.78 | 40,114 | 6 | ||
| 07:45 | SPXW | Put | BID | 5,525.00 | 5,611.85 | 2025-04-07 | 6d | 10 | 45.50 | 481 | 10 | ||
| 07:45 | SPXW | Put | BID | 5,515.00 | 5,611.85 | 2025-04-07 | 6d | 10 | 42.40 | 63 | 10 | ||
| 07:45 | SPXW | Put | ASK | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 48 | 14.60 | 1,138 | 120 | ||
| 07:45 | SPXW | Put | BID | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 22 | 14.60 | 1,138 | 22 | ||
| 07:45 | SPXW | Put | ASK | 5,375.00 | 5,611.85 | 2025-04-07 | 6d | 50 | 14.60 | 1,138 | 72 | ||
| 07:44 | SPX | Put | ASK | 5,250.00 | 5,611.85 | 2025-06-20 | 80d | 7 | 85.30 | 19,820 | 7 | ||
| 07:44 | SPX | Put | ASK | 5,400.00 | 5,611.85 | 2025-06-20 | 80d | 5 | 118.20 | 35,427 | 5 | ||
| 07:44 | SPXW | Call | BID | 5,600.00 | 5,611.85 | 2025-04-01 | 0d | 18 | 18.60 | 7,157 | 26 | ||
| 07:44 | SPXW | Call | BID | 5,605.00 | 5,611.85 | 2025-04-01 | 0d | 19 | 16.40 | 999 | 29 |
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
