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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13/03 15:31 | SPX | Call | ASK | 5,535.00 | 5,521.52 | 2025-03-21 | 7d | 6 | 96.00 | 188 | 2,010 | ||
| 13/03 15:26 | SPX | Call | BID | 12,000.00 | 5,521.52 | 2030-12-20 | 2107d | 100 | 38.20 | 1,315 | 200 | ||
| 13/03 15:26 | SPX | Call | BID | 5,535.00 | 5,521.52 | 2025-03-21 | 7d | 6 | 81.00 | 188 | 2,004 | ||
| 13/03 15:25 | XYZ | Put | BID | 92.50 | 54.04 | 2025-04-17 | 34d | 2,000 | 37.75 | 1,805 | 10,230 | ||
| 13/03 15:25 | XYZ | Put | BID | 90.00 | 54.04 | 2025-04-17 | 34d | 2,500 | 34.90 | 2,457 | 19,604 | ||
| 13/03 15:16 | SPX | Call | ASK | 5,600.00 | 5,521.52 | 2025-03-21 | 7d | 100 | 50.23 | 39,898 | 15,818 | ||
| 13/03 15:16 | SPX | Put | BID | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 34 | 76.00 | 2,421 | 2,540 | ||
| 13/03 15:16 | SPX | Put | BID | 5,200.00 | 5,521.52 | 2025-03-21 | 7d | 75 | 6.79 | 44,828 | 4,345 | ||
| 13/03 15:16 | SPX | Call | ASK | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 25 | 79.00 | 839 | 2,574 | ||
| 13/03 15:16 | SPX | Call | ASK | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 26 | 79.00 | 839 | 2,600 | ||
| 13/03 15:16 | SPX | Call | ASK | 5,600.00 | 5,521.52 | 2025-03-21 | 7d | 75 | 50.23 | 39,898 | 15,643 | ||
| 13/03 15:16 | SPX | Call | ASK | 5,600.00 | 5,521.52 | 2025-03-21 | 7d | 75 | 50.23 | 39,898 | 15,718 | ||
| 13/03 15:16 | SPX | Put | BID | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 25 | 76.00 | 2,421 | 2,480 | ||
| 13/03 15:16 | SPX | Put | BID | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 26 | 76.00 | 2,421 | 2,506 | ||
| 13/03 15:16 | SPX | Call | BID | 5,750.00 | 5,521.52 | 2025-03-21 | 7d | 75 | 8.82 | 26,131 | 2,854 | ||
| 13/03 15:16 | SPX | Call | BID | 5,750.00 | 5,521.52 | 2025-03-21 | 7d | 75 | 8.82 | 26,131 | 2,929 | ||
| 13/03 15:16 | SPX | Call | ASK | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 34 | 79.00 | 839 | 2,634 | ||
| 13/03 15:16 | SPX | Call | BID | 5,750.00 | 5,521.52 | 2025-03-21 | 7d | 100 | 8.82 | 26,131 | 3,029 | ||
| 13/03 15:16 | SPX | Put | BID | 5,200.00 | 5,521.52 | 2025-03-21 | 7d | 75 | 6.79 | 44,828 | 4,420 | ||
| 13/03 15:16 | SPX | Put | BID | 5,200.00 | 5,521.52 | 2025-03-21 | 7d | 100 | 6.79 | 44,828 | 4,520 | ||
| 13/03 15:15 | XYZ | Put | BID | 97.50 | 54.04 | 2025-03-21 | 7d | 200 | 42.50 | 131 | 880 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 20 | 77.00 | 2,421 | 2,455 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,500.00 | 5,521.52 | 2025-09-19 | 189d | 50 | 244.90 | 16,523 | 1,811 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,500.00 | 5,521.52 | 2025-09-19 | 189d | 100 | 244.90 | 16,523 | 1,911 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,500.00 | 5,521.52 | 2025-09-19 | 189d | 100 | 244.90 | 16,523 | 2,011 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 20 | 77.00 | 2,421 | 2,315 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 40 | 77.00 | 2,421 | 2,355 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 40 | 77.00 | 2,421 | 2,395 | ||
| 13/03 15:15 | SPX | Call | BID | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 20 | 78.00 | 839 | 2,409 | ||
| 13/03 15:15 | SPX | Call | BID | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 40 | 78.00 | 839 | 2,449 | ||
| 13/03 15:15 | SPX | Call | BID | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 40 | 78.00 | 839 | 2,489 | ||
| 13/03 15:15 | SPX | Call | BID | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 60 | 78.00 | 839 | 2,549 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,500.00 | 5,521.52 | 2025-09-19 | 189d | 150 | 244.90 | 16,523 | 2,161 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,540.00 | 5,521.52 | 2025-03-21 | 7d | 40 | 77.00 | 2,421 | 2,435 | ||
| 13/03 15:15 | SPX | Call | ASK | 12,000.00 | 5,521.52 | 2030-12-20 | 2107d | 100 | 37.30 | 1,315 | 100 | ||
| 13/03 15:15 | SPX | Put | ASK | 5,535.00 | 5,521.52 | 2025-03-21 | 7d | 6 | 75.00 | 348 | 2,266 | ||
| 13/03 15:15 | SPX | Call | BID | 5,535.00 | 5,521.52 | 2025-03-21 | 7d | 6 | 81.00 | 188 | 1,998 | ||
| 13/03 15:14 | SPY | Put | ASK | 275.00 | 551.42 | 2026-01-16 | 308d | 151 | 1.69 | 395 | 302 | ||
| 13/03 15:14 | QQQ | Call | ASK | 474.00 | 468.34 | 2025-03-14 | 0d | 262 | 1.67 | 1,009 | 1,995 | ||
| 13/03 15:14 | QQQ | Call | ASK | 475.00 | 468.34 | 2025-03-18 | 4d | 125 | 4.04 | 537 | 533 | ||
| 13/03 15:14 | SPY | Put | BID | 560.00 | 551.42 | 2025-03-21 | 7d | 40 | 12.38 | 108,761 | 9,048 | ||
| 13/03 15:14 | SPY | Put | ASK | 565.00 | 551.42 | 2025-03-21 | 7d | 40 | 15.59 | 77,722 | 2,154 | ||
| 13/03 15:14 | SPXW | Call | ASK | 5,665.00 | 5,521.52 | 2025-03-24 | 10d | 40 | 34.71 | 11 | 65 | ||
| 13/03 15:14 | SPXW | Call | BID | 5,565.00 | 5,521.52 | 2025-03-14 | 0d | 40 | 18.99 | 124 | 1,264 | ||
| 13/03 15:14 | SPXW | Call | BID | 5,650.00 | 5,521.52 | 2025-03-24 | 10d | 40 | 39.77 | 80 | 170 | ||
| 13/03 15:14 | SPXW | Call | MID | 5,555.00 | 5,521.52 | 2025-03-14 | 0d | 40 | 23.15 | 118 | 744 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,730.00 | 5,521.52 | 2025-03-21 | 7d | 2 | 200.40 | 1,450 | 46 | ||
| 13/03 15:14 | SPXW | Call | ASK | 5,470.00 | 5,521.52 | 2025-04-08 | 25d | 6 | 181.50 | 0 | 6 | ||
| 13/03 15:14 | SPXW | Call | ASK | 5,420.00 | 5,521.52 | 2025-04-07 | 24d | 4 | 212.90 | 0 | 4 | ||
| 13/03 15:14 | QQQ | Call | MID | 473.00 | 468.34 | 2025-03-17 | 3d | 84 | 3.86 | 1,004 | 1,649 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,490.00 | 5,521.52 | 2025-04-04 | 21d | 4 | 100.40 | 178 | 8 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,490.00 | 5,521.52 | 2025-04-04 | 21d | 4 | 100.40 | 178 | 12 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,560.00 | 5,521.52 | 2025-03-21 | 7d | 4 | 89.45 | 346 | 142 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,560.00 | 5,521.52 | 2025-03-21 | 7d | 4 | 89.45 | 346 | 146 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,600.00 | 5,521.52 | 2025-03-21 | 7d | 4 | 110.75 | 6,738 | 3,704 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,600.00 | 5,521.52 | 2025-03-21 | 7d | 4 | 110.75 | 6,738 | 3,708 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,530.00 | 5,521.52 | 2025-04-04 | 21d | 4 | 115.70 | 161 | 91 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,530.00 | 5,521.52 | 2025-04-04 | 21d | 4 | 115.70 | 161 | 95 | ||
| 13/03 15:14 | SPXW | Call | ASK | 5,610.00 | 5,521.52 | 2025-03-14 | 0d | 495 | 6.60 | 338 | 1,908 | ||
| 13/03 15:14 | SPX | Put | ASK | 5,475.00 | 5,521.52 | 2025-05-16 | 63d | 2 | 146.27 | 6,014 | 752 | ||
| 13/03 15:14 | SPX | Put | BID | 5,525.00 | 5,521.52 | 2025-05-16 | 63d | 2 | 163.77 | 5,948 | 33 | ||
| 13/03 15:14 | SPXW | Put | BID | 5,640.00 | 5,521.52 | 2025-03-14 | 0d | 24 | 104.46 | 1,326 | 211 | ||
| 13/03 15:14 | SPXW | Put | MID | 5,525.00 | 5,521.52 | 2025-03-14 | 0d | 24 | 25.35 | 5,128 | 797 | ||
| 13/03 15:14 | SPXW | Put | ASK | 5,645.00 | 5,521.52 | 2025-03-14 | 0d | 24 | 109.04 | 1,260 | 112 | ||
| 13/03 15:14 | SPXW | Put | BID | 5,540.00 | 5,521.52 | 2025-03-14 | 0d | 24 | 32.03 | 576 | 1,463 | ||
| 13/03 15:14 | SPXW | Put | BID | 5,645.00 | 5,521.52 | 2025-03-14 | 0d | 4 | 108.84 | 1,260 | 116 | ||
| 13/03 15:14 | SPXW | Put | ASK | 5,640.00 | 5,521.52 | 2025-03-14 | 0d | 4 | 104.26 | 1,326 | 215 | ||
| 13/03 15:14 | NDXP | Call | ASK | 19,725.00 | 19,224.67 | 2025-03-17 | 3d | 5 | 54.40 | 1 | 5 | ||
| 13/03 15:14 | NDXP | Call | BID | 19,700.00 | 19,224.67 | 2025-03-17 | 3d | 5 | 59.70 | 4 | 5 | ||
| 13/03 15:14 | QQQ | Put | BID | 461.00 | 468.34 | 2025-03-19 | 5d | 79 | 3.89 | 297 | 185 | ||
| 13/03 15:14 | SPY | Call | BID | 545.00 | 551.42 | 2025-04-04 | 21d | 26 | 17.50 | 193 | 194 | ||
| 13/03 15:14 | SPY | Call | BID | 600.00 | 551.42 | 2025-05-16 | 63d | 2,561 | 2.22 | 28,885 | 12,200 | ||
| 13/03 15:14 | SPX | Call | ASK | 5,600.00 | 5,521.52 | 2025-03-21 | 7d | 10 | 50.00 | 39,898 | 15,558 | ||
| 13/03 15:14 | SPX | Call | ASK | 5,600.00 | 5,521.52 | 2025-03-21 | 7d | 10 | 50.00 | 39,898 | 15,568 | ||
| 13/03 15:14 | SPX | Put | ASK | 5,800.00 | 5,521.52 | 2025-06-20 | 98d | 5 | 319.80 | 27,810 | 442 | ||
| 13/03 15:14 | SPX | Put | ASK | 5,800.00 | 5,521.52 | 2025-06-20 | 98d | 5 | 319.80 | 27,810 | 447 | ||
| 13/03 15:14 | SPX | Put | ASK | 5,770.00 | 5,521.52 | 2025-06-20 | 98d | 5 | 303.30 | 1,495 | 7 | ||
| 13/03 15:14 | SPX | Put | ASK | 5,770.00 | 5,521.52 | 2025-06-20 | 98d | 5 | 303.30 | 1,495 | 12 | ||
| 13/03 15:14 | SPY | Call | BID | 600.00 | 551.42 | 2025-05-16 | 63d | 200 | 2.22 | 28,885 | 9,439 | ||
| 13/03 15:14 | SPY | Call | BID | 600.00 | 551.42 | 2025-05-16 | 63d | 200 | 2.22 | 28,885 | 9,639 | ||
| 13/03 15:14 | SPXW | Call | ASK | 5,475.00 | 5,521.52 | 2025-05-30 | 77d | 1 | 266.70 | 39 | 82 | ||
| 13/03 15:14 | SPX | Put | ASK | 5,000.00 | 5,521.52 | 2025-03-21 | 7d | 100 | 2.50 | 213,152 | 9,439 | ||
| 13/03 15:14 | SPX | Call | ASK | 5,000.00 | 5,521.52 | 2025-03-21 | 7d | 100 | 544.50 | 197,685 | 9,968 | ||
| 13/03 15:14 | SPX | Put | BID | 6,000.00 | 5,521.52 | 2025-03-21 | 7d | 100 | 457.00 | 157,976 | 5,238 | ||
| 13/03 15:14 | NDX | Put | BID | 18,600.00 | 19,227.52 | 2025-04-17 | 34d | 1 | 357.70 | 90 | 2 | ||
| 13/03 15:14 | NDX | Put | ASK | 19,600.00 | 19,227.52 | 2025-04-17 | 34d | 1 | 734.22 | 245 | 17 | ||
| 13/03 15:14 | SPX | Call | BID | 5,550.00 | 5,521.52 | 2025-09-19 | 189d | 4 | 349.96 | 1,012 | 28 | ||
| 13/03 15:14 | SPX | Call | ASK | 5,550.00 | 5,521.52 | 2025-04-17 | 34d | 2 | 149.92 | 1,519 | 1,426 | ||
| 13/03 15:14 | SPXW | Call | MID | 5,600.00 | 5,521.52 | 2025-03-14 | 0d | 40 | 8.50 | 1,473 | 3,170 | ||
| 13/03 15:14 | SPXW | Call | BID | 5,600.00 | 5,521.52 | 2025-03-14 | 0d | 58 | 8.47 | 1,473 | 3,228 | ||
| 13/03 15:14 | SPXW | Call | BID | 5,600.00 | 5,521.52 | 2025-03-14 | 0d | 42 | 8.47 | 1,473 | 3,270 | ||
| 13/03 15:14 | SPXW | Call | ASK | 5,595.00 | 5,521.52 | 2025-03-14 | 0d | 29 | 9.65 | 345 | 221 | ||
| 13/03 15:14 | IWM | Put | ASK | 188.00 | 198.07 | 2025-04-17 | 34d | 1,000 | 2.90 | 3,617 | 49,587 | ||
| 13/03 15:14 | NDXP | Put | ASK | 19,400.00 | 19,223.07 | 2025-03-17 | 3d | 2 | 262.00 | 8 | 20 | ||
| 13/03 15:14 | NDX | Put | ASK | 19,700.00 | 19,219.45 | 2025-04-17 | 34d | 1 | 784.85 | 48 | 7 | ||
| 13/03 15:14 | NDX | Put | ASK | 18,700.00 | 19,219.45 | 2025-04-17 | 34d | 1 | 386.35 | 36 | 3 | ||
| 13/03 15:14 | SPY | Call | BID | 475.00 | 551.42 | 2025-05-16 | 63d | 5 | 83.61 | 88 | 20 | ||
| 13/03 15:14 | SPXW | Call | BID | 5,690.00 | 5,521.52 | 2025-03-24 | 10d | 25 | 26.98 | 38 | 55 | ||
| 13/03 15:14 | SPXW | Call | ASK | 5,665.00 | 5,521.52 | 2025-03-21 | 7d | 25 | 29.73 | 93 | 46 | ||
| 13/03 15:14 | SPX | Call | ASK | 5,800.00 | 5,521.52 | 2025-10-17 | 217d | 16 | 235.08 | 3,822 | 32 |
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
