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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31/03 15:37 | SPX | Call | ASK | 5,900.00 | 5,611.85 | 2025-06-20 | 80d | 125 | 64.00 | 18,980 | 4,549 | ||
| 31/03 15:37 | SPX | Put | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 185.00 | 1,039 | 3,314 | ||
| 31/03 15:37 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 186.00 | 961 | 3,305 | ||
| 31/03 15:22 | SPX | Call | ASK | 5,700.00 | 5,611.85 | 2025-05-16 | 45d | 1,000 | 104.83 | 7,355 | 3,838 | ||
| 31/03 15:22 | SPXW | Put | BID | 4,700.00 | 5,611.85 | 2025-04-04 | 3d | 3,000 | 0.65 | 12,378 | 6,000 | ||
| 31/03 15:22 | SPX | Put | BID | 5,640.00 | 5,611.85 | 2025-06-20 | 80d | 540 | 183.00 | 1,135 | 3,278 | ||
| 31/03 15:22 | SPXW | Put | BID | 4,700.00 | 5,611.85 | 2025-04-16 | 15d | 5,000 | 3.50 | 234 | 15,000 | ||
| 31/03 15:22 | SPX | Call | ASK | 5,640.00 | 5,611.85 | 2025-06-20 | 80d | 540 | 191.00 | 1,326 | 3,296 | ||
| 31/03 15:19 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-06-20 | 80d | 125 | 64.00 | 18,980 | 3,799 | ||
| 31/03 15:19 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-06-20 | 80d | 125 | 64.00 | 18,980 | 3,924 | ||
| 31/03 15:19 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-06-20 | 80d | 125 | 64.00 | 18,980 | 4,049 | ||
| 31/03 15:19 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 33 | 185.00 | 1,039 | 3,110 | ||
| 31/03 15:19 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 185.00 | 1,039 | 3,144 | ||
| 31/03 15:19 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 185.00 | 1,039 | 3,178 | ||
| 31/03 15:19 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 33 | 186.00 | 961 | 3,101 | ||
| 31/03 15:19 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 186.00 | 961 | 3,135 | ||
| 31/03 15:19 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 186.00 | 961 | 3,169 | ||
| 31/03 15:19 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 186.00 | 961 | 3,203 | ||
| 31/03 15:19 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 186.00 | 961 | 3,237 | ||
| 31/03 15:19 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 186.00 | 961 | 3,271 | ||
| 31/03 15:19 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-06-20 | 80d | 125 | 64.00 | 18,980 | 4,174 | ||
| 31/03 15:19 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-06-20 | 80d | 125 | 64.00 | 18,980 | 4,299 | ||
| 31/03 15:19 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 185.00 | 1,039 | 3,212 | ||
| 31/03 15:19 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 34 | 185.00 | 1,039 | 3,246 | ||
| 31/03 15:19 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 27 | 185.00 | 1,039 | 3,273 | ||
| 31/03 15:19 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-06-20 | 80d | 100 | 64.00 | 18,980 | 4,399 | ||
| 31/03 15:19 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 7 | 185.00 | 1,039 | 3,280 | ||
| 31/03 15:19 | SPX | Call | BID | 5,900.00 | 5,611.85 | 2025-06-20 | 80d | 25 | 64.00 | 18,980 | 4,424 | ||
| 31/03 15:16 | SPX | Put | ASK | 5,655.00 | 5,611.85 | 2025-06-20 | 80d | 26 | 190.00 | 3,567 | 771 | ||
| 31/03 15:16 | SPXW | Call | BID | 5,730.00 | 5,611.85 | 2025-04-17 | 16d | 40 | 41.73 | 129 | 150 | ||
| 31/03 15:16 | SPXW | Call | BID | 5,650.00 | 5,611.85 | 2025-04-17 | 16d | 40 | 77.76 | 176 | 171 | ||
| 31/03 15:15 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 48 | 186.00 | 961 | 2,924 | ||
| 31/03 15:15 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 48 | 186.00 | 961 | 2,972 | ||
| 31/03 15:15 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 96 | 186.00 | 961 | 3,068 | ||
| 31/03 15:15 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 48 | 186.00 | 1,039 | 2,933 | ||
| 31/03 15:15 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 48 | 186.00 | 1,039 | 2,981 | ||
| 31/03 15:15 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 96 | 186.00 | 1,039 | 3,077 | ||
| 31/03 15:15 | SPXW | Call | BID | 5,615.00 | 5,611.85 | 2025-04-02 | 1d | 100 | 37.60 | 91 | 227 | ||
| 31/03 15:15 | SPXW | Call | BID | 5,615.00 | 5,611.85 | 2025-04-02 | 1d | 100 | 37.60 | 91 | 327 | ||
| 31/03 15:15 | SPXW | Call | BID | 5,615.00 | 5,611.85 | 2025-04-02 | 1d | 200 | 37.60 | 91 | 527 | ||
| 31/03 15:14 | SPX | Call | ASK | 6,200.00 | 5,611.85 | 2025-10-17 | 199d | 5 | 69.03 | 3,386 | 462 | ||
| 31/03 15:14 | SPXW | Put | BID | 5,530.00 | 5,611.85 | 2025-04-07 | 6d | 10 | 41.44 | 97 | 521 | ||
| 31/03 15:14 | SPXW | Put | ASK | 5,530.00 | 5,611.85 | 2025-04-14 | 13d | 10 | 60.33 | 27 | 119 | ||
| 31/03 15:14 | SPXW | Call | BID | 5,530.00 | 5,611.85 | 2025-04-07 | 6d | 10 | 116.56 | 0 | 87 | ||
| 31/03 15:14 | SPXW | Call | ASK | 5,530.00 | 5,611.85 | 2025-04-14 | 13d | 10 | 139.47 | 4 | 70 | ||
| 31/03 15:14 | QQQ | Call | ASK | 465.00 | 468.93 | 2025-04-01 | 0d | 50 | 5.06 | 267 | 4,680 | ||
| 31/03 15:14 | SPXW | Put | BID | 5,520.00 | 5,611.85 | 2025-04-07 | 6d | 9 | 38.10 | 51 | 81 | ||
| 31/03 15:14 | SPY | Put | ASK | 550.00 | 559.15 | 2025-04-03 | 2d | 200 | 2.56 | 2,413 | 3,453 | ||
| 31/03 15:14 | QQQ | Call | ASK | 480.00 | 468.93 | 2025-05-16 | 45d | 25 | 10.98 | 3,097 | 2,203 | ||
| 31/03 15:14 | NDXP | Call | ASK | 19,300.00 | 19,264.51 | 2025-04-08 | 7d | 2 | 300.09 | 1 | 4 | ||
| 31/03 15:14 | NDXP | Call | BID | 19,200.00 | 19,264.51 | 2025-04-08 | 7d | 1 | 356.04 | 0 | 3 | ||
| 31/03 15:14 | NDX | Call | ASK | 21,800.00 | 19,264.69 | 2025-09-19 | 171d | 1 | 302.00 | 35 | 29 | ||
| 31/03 15:14 | SPX | Call | BID | 5,800.00 | 5,611.85 | 2025-05-16 | 45d | 100 | 59.40 | 11,974 | 3,464 | ||
| 31/03 15:14 | SPX | Call | BID | 5,800.00 | 5,611.85 | 2025-05-16 | 45d | 100 | 59.40 | 11,974 | 3,564 | ||
| 31/03 15:14 | SPX | Call | BID | 5,800.00 | 5,611.85 | 2025-05-16 | 45d | 100 | 59.40 | 11,974 | 3,664 | ||
| 31/03 15:14 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 52 | 186.00 | 961 | 2,668 | ||
| 31/03 15:14 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 52 | 186.00 | 961 | 2,720 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 52 | 186.00 | 1,039 | 2,677 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 52 | 186.00 | 1,039 | 2,729 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 52 | 186.00 | 1,039 | 2,781 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,300.00 | 5,611.85 | 2025-05-16 | 45d | 100 | 56.80 | 14,303 | 2,843 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,300.00 | 5,611.85 | 2025-05-16 | 45d | 100 | 56.80 | 14,303 | 2,943 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,300.00 | 5,611.85 | 2025-05-16 | 45d | 100 | 56.80 | 14,303 | 3,043 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,300.00 | 5,611.85 | 2025-05-16 | 45d | 200 | 56.80 | 14,303 | 3,243 | ||
| 31/03 15:14 | SPX | Call | BID | 5,800.00 | 5,611.85 | 2025-05-16 | 45d | 200 | 59.40 | 11,974 | 3,864 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 104 | 186.00 | 1,039 | 2,885 | ||
| 31/03 15:14 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 52 | 186.00 | 961 | 2,772 | ||
| 31/03 15:14 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 104 | 186.00 | 961 | 2,876 | ||
| 31/03 15:14 | SPY | Put | Sweep | ASK | 552.00 | 559.15 | 2025-04-01 | 0d | 271 | 0.95 | 1,236 | 4,280 | |
| 31/03 15:14 | SPXW | Put | ASK | 6,000.00 | 5,611.85 | 2025-06-30 | 90d | 300 | 388.68 | 1,114 | 358 | ||
| 31/03 15:14 | SPXW | Call | BID | 5,000.00 | 5,611.85 | 2025-06-30 | 90d | 300 | 694.59 | 1,162 | 300 | ||
| 31/03 15:14 | SPXW | Put | ASK | 5,000.00 | 5,611.85 | 2025-06-30 | 90d | 300 | 51.98 | 5,004 | 835 | ||
| 31/03 15:14 | SPXW | Call | BID | 6,000.00 | 5,611.85 | 2025-06-30 | 90d | 300 | 42.29 | 5,021 | 1,210 | ||
| 31/03 15:14 | SPXW | Call | BID | 6,000.00 | 5,611.85 | 2025-06-30 | 90d | 200 | 42.29 | 5,021 | 1,410 | ||
| 31/03 15:14 | SPXW | Call | BID | 6,000.00 | 5,611.85 | 2025-06-30 | 90d | 1,758 | 42.29 | 5,021 | 3,168 | ||
| 31/03 15:14 | SPXW | Call | BID | 5,000.00 | 5,611.85 | 2025-06-30 | 90d | 200 | 694.59 | 1,162 | 500 | ||
| 31/03 15:14 | SPXW | Put | ASK | 6,000.00 | 5,611.85 | 2025-06-30 | 90d | 200 | 388.68 | 1,114 | 558 | ||
| 31/03 15:14 | SPXW | Put | ASK | 5,000.00 | 5,611.85 | 2025-06-30 | 90d | 200 | 51.98 | 5,004 | 1,035 | ||
| 31/03 15:14 | SPXW | Put | ASK | 5,000.00 | 5,611.85 | 2025-06-30 | 90d | 1,758 | 51.98 | 5,004 | 2,793 | ||
| 31/03 15:14 | SPXW | Put | ASK | 6,000.00 | 5,611.85 | 2025-06-30 | 90d | 1,758 | 388.68 | 1,114 | 2,316 | ||
| 31/03 15:14 | SPXW | Call | BID | 5,000.00 | 5,611.85 | 2025-06-30 | 90d | 1,758 | 694.59 | 1,162 | 2,258 | ||
| 31/03 15:14 | SPY | Put | ASK | 532.00 | 559.15 | 2025-05-16 | 45d | 500 | 6.34 | 1,237 | 20,415 | ||
| 31/03 15:14 | SPXW | Put | BID | 5,495.00 | 5,611.85 | 2025-04-01 | 0d | 110 | 3.67 | 426 | 530 | ||
| 31/03 15:14 | SPXW | Put | ASK | 5,490.00 | 5,611.85 | 2025-04-01 | 0d | 110 | 3.36 | 479 | 279 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,500.00 | 5,611.85 | 2025-04-17 | 16d | 8 | 57.76 | 26,693 | 4,752 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,500.00 | 5,611.85 | 2025-04-17 | 16d | 79 | 57.78 | 26,693 | 4,831 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,500.00 | 5,611.85 | 2025-04-17 | 16d | 63 | 57.78 | 26,693 | 4,894 | ||
| 31/03 15:14 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 8 | 90.86 | 32,237 | 3,351 | ||
| 31/03 15:14 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 79 | 90.83 | 32,237 | 3,430 | ||
| 31/03 15:14 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 63 | 90.83 | 32,237 | 3,493 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,500.00 | 5,611.85 | 2025-04-17 | 16d | 48 | 57.68 | 26,693 | 4,744 | ||
| 31/03 15:14 | SPX | Put | BID | 5,600.00 | 5,611.85 | 2025-04-17 | 16d | 48 | 90.78 | 32,237 | 3,343 | ||
| 31/03 15:14 | SPY | Put | BID | 530.00 | 559.15 | 2025-04-30 | 29d | 76 | 3.92 | 8,159 | 976 | ||
| 31/03 15:14 | SPX | Put | ASK | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 48 | 186.00 | 1,039 | 2,625 | ||
| 31/03 15:14 | SPXW | Call | BID | 5,615.00 | 5,611.85 | 2025-04-02 | 1d | 100 | 37.80 | 91 | 127 | ||
| 31/03 15:14 | SPX | Call | BID | 5,645.00 | 5,611.85 | 2025-06-20 | 80d | 48 | 186.00 | 961 | 2,616 | ||
| 31/03 15:14 | QQQ | Call | BID | 465.00 | 468.93 | 2025-05-16 | 45d | 50 | 19.32 | 740 | 709 | ||
| 31/03 15:14 | SPY | Put | ASK | 540.00 | 559.15 | 2027-12-17 | 990d | 15 | 43.35 | 870 | 15 | ||
| 31/03 15:14 | SPX | Put | ASK | 4,710.00 | 5,611.85 | 2025-04-17 | 16d | 850 | 4.10 | 326 | 5,072 | ||
| 31/03 15:14 | IWM | Put | ASK | 202.00 | 199.53 | 2025-04-04 | 3d | 200 | 4.40 | 6,417 | 1,032 |
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
