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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21/03 15:29 | SPXW | Put | ASK | 5,625.00 | 5,667.56 | 2025-04-01 | 9d | 30 | 49.42 | 34 | 367 | ||
| 21/03 15:25 | SPXW | Put | ASK | 5,625.00 | 5,667.56 | 2025-04-01 | 9d | 30 | 49.42 | 34 | 337 | ||
| 21/03 15:23 | SPXW | Put | ASK | 5,625.00 | 5,667.56 | 2025-04-01 | 9d | 30 | 49.42 | 34 | 277 | ||
| 21/03 15:23 | SPXW | Put | ASK | 5,625.00 | 5,667.56 | 2025-04-01 | 9d | 30 | 49.42 | 34 | 307 | ||
| 21/03 15:22 | SPXW | Put | ASK | 5,625.00 | 5,667.56 | 2025-04-01 | 9d | 30 | 49.42 | 34 | 247 | ||
| 21/03 15:22 | SPXW | Put | ASK | 5,625.00 | 5,667.56 | 2025-04-01 | 9d | 30 | 49.42 | 34 | 217 | ||
| 21/03 15:21 | SPXW | Put | ASK | 5,625.00 | 5,667.56 | 2025-04-01 | 9d | 40 | 49.42 | 34 | 187 | ||
| 21/03 15:19 | SPXW | Put | ASK | 5,625.00 | 5,667.56 | 2025-04-01 | 9d | 40 | 49.42 | 34 | 147 | ||
| 21/03 15:17 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 5,754 | ||
| 21/03 15:17 | SPX | Put | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 572 | ||
| 21/03 15:17 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 5,904 | ||
| 21/03 15:17 | SPX | Put | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 614 | ||
| 21/03 15:17 | SPX | Put | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 656 | ||
| 21/03 15:17 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 6,054 | ||
| 21/03 15:17 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 6,204 | ||
| 21/03 15:17 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 6,354 | ||
| 21/03 15:17 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 6,504 | ||
| 21/03 15:17 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 6,654 | ||
| 21/03 15:17 | SPX | Put | BID | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 29.93 | 17,217 | 6,222 | ||
| 21/03 15:17 | SPX | Put | BID | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 29.93 | 17,217 | 6,322 | ||
| 21/03 15:17 | SPX | Put | BID | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 29.93 | 17,217 | 6,422 | ||
| 21/03 15:17 | SPX | Put | BID | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 29.93 | 17,217 | 6,522 | ||
| 21/03 15:17 | SPX | Call | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 586 | ||
| 21/03 15:17 | SPX | Call | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 628 | ||
| 21/03 15:17 | SPX | Call | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 670 | ||
| 21/03 15:17 | SPX | Call | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 712 | ||
| 21/03 15:17 | SPX | Call | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 126 | 181.00 | 2,685 | 838 | ||
| 21/03 15:17 | SPX | Put | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 698 | ||
| 21/03 15:17 | SPX | Put | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 740 | ||
| 21/03 15:17 | SPX | Put | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 782 | ||
| 21/03 15:17 | SPX | Put | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 824 | ||
| 21/03 15:17 | SPX | Put | BID | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 300 | 29.93 | 17,217 | 6,822 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 236 | ||
| 21/03 15:16 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 4,554 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 278 | ||
| 21/03 15:16 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 4,704 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 320 | ||
| 21/03 15:16 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 4,854 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 30.23 | 17,217 | 5,422 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 30.23 | 17,217 | 5,522 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 30.23 | 17,217 | 5,622 | ||
| 21/03 15:16 | SPX | Call | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 250 | ||
| 21/03 15:16 | SPX | Call | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 292 | ||
| 21/03 15:16 | SPX | Call | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 334 | ||
| 21/03 15:16 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 5,004 | ||
| 21/03 15:16 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 5,154 | ||
| 21/03 15:16 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 5,304 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 362 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 404 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 446 | ||
| 21/03 15:16 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 5,454 | ||
| 21/03 15:16 | SPX | Call | BID | 5,900.00 | 5,667.56 | 2025-04-17 | 25d | 150 | 18.62 | 13,866 | 5,604 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 30.23 | 17,217 | 5,722 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 100 | 30.23 | 17,217 | 5,822 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,400.00 | 5,667.56 | 2025-04-17 | 25d | 300 | 30.23 | 17,217 | 6,122 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 488 | ||
| 21/03 15:16 | SPX | Put | ASK | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 183.00 | 2,724 | 530 | ||
| 21/03 15:16 | SPX | Call | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 376 | ||
| 21/03 15:16 | SPX | Call | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 42 | 181.00 | 2,685 | 418 | ||
| 21/03 15:16 | SPX | Call | BID | 5,720.00 | 5,667.56 | 2025-06-20 | 89d | 126 | 181.00 | 2,685 | 544 | ||
| 21/03 15:15 | SPX | Call | BID | 4,000.00 | 5,667.56 | 2025-04-17 | 25d | 12 | 1,679.20 | 42,108 | 384 | ||
| 21/03 15:15 | SPX | Call | BID | 5,000.00 | 5,667.56 | 2025-04-17 | 25d | 12 | 688.40 | 79,989 | 16,512 | ||
| 21/03 15:14 | SPY | Put | BID | 562.50 | 564.18 | 2025-04-11 | 19d | 100 | 8.30 | 695 | 1,493 | ||
| 21/03 15:14 | IWM | Call | MID | 220.00 | 203.82 | 2025-08-15 | 145d | 50 | 5.64 | 2,118 | 190 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,660.00 | 5,667.56 | 2025-04-04 | 12d | 3 | 91.52 | 159 | 70 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,660.00 | 5,667.56 | 2025-04-04 | 12d | 3 | 91.52 | 159 | 73 | ||
| 21/03 15:14 | SPXW | Call | BID | 5,660.00 | 5,667.56 | 2025-04-08 | 16d | 3 | 97.97 | 11 | 9 | ||
| 21/03 15:14 | SPXW | Call | BID | 5,660.00 | 5,667.56 | 2025-04-08 | 16d | 3 | 97.97 | 11 | 12 | ||
| 21/03 15:14 | NDX | Put | ASK | 19,700.00 | 19,758.03 | 2025-05-16 | 54d | 1 | 583.10 | 48 | 3 | ||
| 21/03 15:14 | SPY | Call | BID | 548.00 | 564.18 | 2025-05-16 | 54d | 9 | 28.40 | 273 | 9 | ||
| 21/03 15:14 | SPXW | Put | MID | 5,950.00 | 5,667.56 | 2025-04-07 | 15d | 1 | 277.00 | 9 | 1 | ||
| 21/03 15:14 | SPXW | Put | MID | 6,000.00 | 5,667.56 | 2025-04-07 | 15d | 1 | 324.95 | 61 | 1 | ||
| 21/03 15:14 | SPX | Put | ASK | 5,650.00 | 5,667.56 | 2025-04-17 | 25d | 20 | 90.00 | 8,844 | 1,811 | ||
| 21/03 15:14 | GLD | Put | BID | 270.00 | 278.51 | 2025-04-17 | 25d | 197 | 1.30 | 26,998 | 1,611 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,555.00 | 5,667.56 | 2025-03-26 | 3d | 3 | 122.08 | 19 | 13 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,555.00 | 5,667.56 | 2025-03-26 | 3d | 3 | 122.08 | 19 | 16 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,555.00 | 5,667.56 | 2025-03-26 | 3d | 7 | 122.08 | 19 | 23 | ||
| 21/03 15:14 | SPXW | Call | BID | 5,560.00 | 5,667.56 | 2025-03-26 | 3d | 3 | 117.73 | 28 | 11 | ||
| 21/03 15:14 | SPXW | Call | BID | 5,560.00 | 5,667.56 | 2025-03-26 | 3d | 3 | 117.73 | 28 | 14 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,555.00 | 5,667.56 | 2025-03-26 | 3d | 7 | 122.08 | 19 | 30 | ||
| 21/03 15:14 | SPXW | Call | MID | 5,645.00 | 5,667.56 | 2025-03-26 | 3d | 7 | 53.75 | 42 | 81 | ||
| 21/03 15:14 | SPXW | Call | MID | 5,645.00 | 5,667.56 | 2025-03-26 | 3d | 7 | 53.75 | 42 | 88 | ||
| 21/03 15:14 | SPXW | Call | BID | 5,560.00 | 5,667.56 | 2025-03-26 | 3d | 7 | 117.73 | 28 | 21 | ||
| 21/03 15:14 | SPXW | Call | BID | 5,560.00 | 5,667.56 | 2025-03-26 | 3d | 7 | 117.73 | 28 | 28 | ||
| 21/03 15:14 | SPXW | Call | MID | 5,640.00 | 5,667.56 | 2025-03-26 | 3d | 7 | 56.95 | 87 | 209 | ||
| 21/03 15:14 | SPXW | Call | MID | 5,640.00 | 5,667.56 | 2025-03-26 | 3d | 7 | 56.95 | 87 | 216 | ||
| 21/03 15:14 | SPX | Put | ASK | 3,600.00 | 5,667.56 | 2025-06-20 | 89d | 50 | 5.70 | 10,623 | 50 | ||
| 21/03 15:14 | SPX | Put | BID | 5,000.00 | 5,667.56 | 2030-12-20 | 2098d | 1 | 408.50 | 1,994 | 1 | ||
| 21/03 15:14 | SPXW | Call | BID | 5,740.00 | 5,667.56 | 2025-04-11 | 19d | 4 | 64.48 | 73 | 19 | ||
| 21/03 15:14 | SPXW | Call | BID | 5,600.00 | 5,667.56 | 2025-04-11 | 19d | 4 | 146.26 | 715 | 7 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,670.00 | 5,667.56 | 2025-04-11 | 19d | 8 | 101.62 | 74 | 14 | ||
| 21/03 15:14 | SPY | Put | ASK | 565.00 | 564.18 | 2025-05-30 | 68d | 38 | 14.77 | 2,728 | 1,324 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,650.00 | 5,667.56 | 2025-04-03 | 11d | 7 | 91.20 | 121 | 365 | ||
| 21/03 15:14 | SPXW | Call | ASK | 5,650.00 | 5,667.56 | 2025-04-03 | 11d | 7 | 91.16 | 121 | 372 | ||
| 21/03 15:14 | SPXW | Put | ASK | 5,650.00 | 5,667.56 | 2025-04-03 | 11d | 7 | 67.50 | 207 | 386 | ||
| 21/03 15:14 | SPXW | Put | ASK | 5,650.00 | 5,667.56 | 2025-04-03 | 11d | 7 | 67.54 | 207 | 393 | ||
| 21/03 15:14 | SPXW | Put | BID | 5,670.00 | 5,667.56 | 2025-03-24 | 1d | 11 | 23.80 | 391 | 200 | ||
| 21/03 15:14 | SPXW | Put | ASK | 5,765.00 | 5,667.56 | 2025-03-28 | 5d | 3 | 107.48 | 38 | 8 | ||
| 21/03 15:14 | SPXW | Put | BID | 5,760.00 | 5,667.56 | 2025-03-28 | 5d | 3 | 103.83 | 228 | 23 | ||
| 21/03 15:14 | QQQ | Call | BID | 500.00 | 481.04 | 2025-04-25 | 33d | 72 | 4.83 | 2,976 | 225 |
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
