Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11:51 | NKE | Put | BID | 65.00 | 63.24 | 2025-10-17 | 200d | 38 | 6.85 | 924 | 38 | ||
| 11:51 | CRM | Call | BID | 155.00 | 265.59 | 2027-01-15 | 655d | 3 | 127.44 | 420 | 17 | ||
| 11:51 | NVDA | Call | MID | 85.00 | 105.87 | 2026-03-20 | 354d | 22 | 33.40 | 349 | 22 | ||
| 11:51 | NDXP | Put | ASK | 19,200.00 | 19,093.60 | 2025-12-31 | 275d | 1 | 1,300.79 | 0 | 1 | ||
| 11:51 | NDX | Call | ASK | 21,000.00 | 19,093.42 | 2025-06-20 | 81d | 2 | 160.60 | 478 | 20 | ||
| 11:51 | NDX | Call | ASK | 21,000.00 | 19,093.42 | 2025-06-20 | 81d | 5 | 160.70 | 478 | 25 | ||
| 11:51 | NDX | Call | ASK | 21,000.00 | 19,093.42 | 2025-06-20 | 81d | 6 | 160.70 | 478 | 31 | ||
| 11:51 | NDX | Call | BID | 21,000.00 | 19,093.42 | 2025-06-20 | 81d | 5 | 160.70 | 478 | 36 | ||
| 11:51 | AMZN | Put | BID | 240.00 | 188.76 | 2025-12-19 | 263d | 17 | 53.25 | 1,048 | 106 | ||
| 11:51 | SPX | Put | BID | 6,500.00 | 5,560.69 | 2025-04-17 | 17d | 1 | 925.12 | 300 | 1 | ||
| 11:51 | BIDU | Put | BID | 95.00 | 91.92 | 2026-01-16 | 291d | 23 | 14.10 | 799 | 23 | ||
| 11:51 | SPY | Put | BID | 552.00 | 553.92 | 2025-04-01 | 1d | 100 | 2.50 | 1,236 | 2,595 | ||
| 11:50 | UVIX | Put | BID | 38.00 | 38.00 | 2025-04-11 | 11d | 79 | 4.50 | 29 | 79 | ||
| 11:50 | TSLA | Call | ASK | 250.00 | 255.00 | 2027-01-15 | 655d | 5 | 94.00 | 2,661 | 275 | ||
| 11:50 | NVDA | Call | ASK | 105.00 | 105.84 | 2025-12-19 | 263d | 30 | 19.63 | 1,697 | 140 | ||
| 11:50 | NDXP | Put | ASK | 20,220.00 | 19,092.30 | 2025-04-01 | 1d | 1 | 1,145.30 | 0 | 2 | ||
| 11:50 | SPXW | Call | ASK | 5,300.00 | 5,560.94 | 2025-06-20 | 81d | 1 | 400.20 | 45 | 7 | ||
| 11:50 | SPXW | Call | BID | 5,500.00 | 5,560.94 | 2025-06-20 | 81d | 1 | 255.61 | 86 | 1 | ||
| 11:50 | UGL | Call | BID | 70.00 | 128.53 | 2025-04-17 | 17d | 7 | 58.25 | 5 | 15 | ||
| 11:50 | UGL | Call | ASK | 65.00 | 128.53 | 2025-04-17 | 17d | 7 | 63.21 | 11 | 15 | ||
| 11:50 | SPXW | Put | ASK | 5,500.00 | 5,560.68 | 2025-05-02 | 32d | 3 | 96.12 | 232 | 13 | ||
| 11:50 | SPX | Call | ASK | 5,550.00 | 5,560.67 | 2025-05-16 | 46d | 4 | 169.40 | 1,303 | 197 | ||
| 11:50 | SPX | Call | BID | 5,700.00 | 5,560.67 | 2025-06-20 | 81d | 6 | 136.05 | 70,234 | 830 | ||
| 11:50 | NDXP | Call | ASK | 19,050.00 | 19,092.52 | 2025-04-11 | 11d | 1 | 412.80 | 1 | 1 | ||
| 11:50 | SPY | Put | ASK | 556.00 | 553.85 | 2025-03-31 | 0d | 100 | 2.89 | 6,613 | 2,814 | ||
| 11:50 | SPX | Put | BID | 5,925.00 | 5,560.84 | 2026-03-20 | 354d | 1 | 456.17 | 467 | 16 | ||
| 11:50 | SPX | Call | BID | 5,925.00 | 5,560.84 | 2026-03-20 | 354d | 1 | 276.83 | 275 | 18 | ||
| 11:50 | PLTR | Put | ASK | 87.00 | 83.51 | 2025-04-04 | 4d | 93 | 5.15 | 1,582 | 195 | ||
| 11:50 | ADBE | Call | ASK | 380.00 | 380.93 | 2025-04-04 | 4d | 100 | 6.44 | 32 | 100 | ||
| 11:50 | ADBE | Call | BID | 375.00 | 380.93 | 2025-04-04 | 4d | 100 | 9.59 | 114 | 100 | ||
| 11:50 | SPY | Call | ASK | 565.00 | 553.95 | 2025-08-15 | 137d | 16 | 22.31 | 567 | 83 | ||
| 11:50 | AMZN | Call | BID | 185.00 | 188.86 | 2025-05-16 | 46d | 100 | 13.20 | 1,044 | 520 | ||
| 11:50 | SPX | Call | BID | 6,075.00 | 5,561.19 | 2025-11-21 | 235d | 5 | 122.50 | 955 | 5 | ||
| 11:50 | VST | Put | ASK | 80.00 | 115.94 | 2025-06-20 | 81d | 304 | 1.98 | 4,406 | 609 | ||
| 11:50 | XLP | Call | MID | 83.00 | 81.25 | 2026-01-16 | 291d | 78 | 3.85 | 426 | 78 | ||
| 11:50 | NVDA | Call | BID | 96.00 | 105.88 | 2025-04-04 | 4d | 25 | 10.30 | 167 | 439 | ||
| 11:50 | IWM | Put | ASK | 202.00 | 198.54 | 2025-04-11 | 11d | 100 | 5.78 | 8,246 | 2,694 | ||
| 11:50 | IWM | Put | ASK | 202.00 | 198.54 | 2025-04-11 | 11d | 49 | 5.78 | 8,246 | 2,743 | ||
| 11:50 | IWM | Put | ASK | 202.00 | 198.54 | 2025-04-11 | 11d | 50 | 5.78 | 8,246 | 2,793 | ||
| 11:50 | SPY | Call | BID | 540.00 | 554.01 | 2025-06-20 | 81d | 9 | 31.70 | 6,767 | 87 | ||
| 11:50 | QQQ | Call | BID | 480.00 | 464.12 | 2025-09-19 | 172d | 20 | 25.59 | 2,751 | 100 | ||
| 11:50 | TQQQ | Call | ASK | 55.00 | 55.50 | 2025-04-04 | 4d | 100 | 2.72 | 801 | 761 | ||
| 11:50 | SOFI | Put | ASK | 10.00 | 11.50 | 2025-10-17 | 200d | 351 | 1.34 | 1,820 | 351 | ||
| 11:50 | META | Put | ASK | 570.00 | 571.89 | 2025-07-18 | 109d | 10 | 43.30 | 2,012 | 119 | ||
| 11:50 | META | Put | ASK | 570.00 | 571.89 | 2025-07-18 | 109d | 15 | 43.30 | 2,012 | 134 | ||
| 11:50 | META | Put | ASK | 570.00 | 571.89 | 2025-07-18 | 109d | 8 | 43.30 | 2,012 | 142 | ||
| 11:50 | NDX | Put | ASK | 18,000.00 | 19,097.71 | 2025-05-16 | 46d | 1 | 279.00 | 1,041 | 2 | ||
| 11:50 | NDX | Put | ASK | 18,000.00 | 19,097.71 | 2025-05-16 | 46d | 1 | 279.00 | 1,041 | 3 | ||
| 11:50 | NDX | Put | ASK | 17,950.00 | 19,097.71 | 2025-05-16 | 46d | 1 | 268.70 | 0 | 1 | ||
| 11:50 | NDX | Put | ASK | 17,950.00 | 19,097.71 | 2025-05-16 | 46d | 1 | 268.70 | 0 | 2 | ||
| 11:50 | NVDA | Call | BID | 106.00 | 105.92 | 2025-04-04 | 4d | 100 | 2.89 | 3,314 | 7,480 | ||
| 11:50 | MRNA | Call | ASK | 40.00 | 28.27 | 2025-07-18 | 109d | 284 | 1.72 | 5,205 | 284 | ||
| 11:50 | META | Call | BID | 577.50 | 571.89 | 2025-04-17 | 17d | 27 | 17.85 | 137 | 75 | ||
| 11:50 | UGL | Call | ASK | 65.00 | 128.52 | 2025-04-17 | 17d | 8 | 63.24 | 11 | 8 | ||
| 11:50 | UGL | Call | BID | 70.00 | 128.52 | 2025-04-17 | 17d | 8 | 58.33 | 5 | 8 | ||
| 11:50 | TSLA | Call | ASK | 450.00 | 255.26 | 2027-06-17 | 808d | 10 | 57.95 | 1,299 | 26 | ||
| 11:50 | TSLA | Put | BID | 252.50 | 255.26 | 2025-04-04 | 4d | 100 | 10.00 | 2,727 | 1,807 | ||
| 11:50 | SPY | Put | ASK | 543.00 | 554.11 | 2025-04-04 | 4d | 148 | 2.54 | 2,111 | 12,472 | ||
| 11:50 | AMZN | Call | ASK | 205.00 | 188.96 | 2025-04-25 | 25d | 500 | 1.60 | 6,527 | 500 | ||
| 11:50 | CRM | Call | ASK | 155.00 | 265.69 | 2027-01-15 | 655d | 2 | 127.60 | 420 | 14 | ||
| 11:50 | SPY | Call | ASK | 555.00 | 554.08 | 2025-04-03 | 3d | 50 | 5.21 | 368 | 411 | ||
| 11:50 | SPY | Put | BID | 553.00 | 554.08 | 2025-04-01 | 1d | 204 | 2.80 | 1,894 | 2,530 | ||
| 11:50 | SPY | Put | ASK | 543.00 | 554.08 | 2025-04-04 | 4d | 250 | 2.54 | 2,111 | 12,324 | ||
| 11:50 | SPY | Put | BID | 537.00 | 554.08 | 2025-04-04 | 4d | 250 | 1.41 | 517 | 500 | ||
| 11:50 | SPXW | Put | ASK | 5,695.00 | 5,561.75 | 2025-06-20 | 81d | 3 | 227.51 | 15 | 36 | ||
| 11:50 | SPXW | Put | BID | 5,700.00 | 5,561.75 | 2025-06-20 | 81d | 3 | 229.89 | 717 | 23 | ||
| 11:50 | SPXW | Put | BID | 5,825.00 | 5,561.75 | 2025-04-01 | 1d | 3 | 262.14 | 86 | 3 | ||
| 11:50 | SPXW | Put | ASK | 5,830.00 | 5,561.75 | 2025-04-01 | 1d | 3 | 267.22 | 44 | 24 | ||
| 11:50 | NDXP | Put | BID | 20,220.00 | 19,097.53 | 2025-03-31 | 0d | 1 | 1,140.36 | 2 | 2 | ||
| 11:50 | GOOGL | Put | MID | 150.00 | 153.67 | 2025-06-20 | 81d | 37 | 7.55 | 14,216 | 2,447 | ||
| 11:50 | SPXW | Put | BID | 5,560.00 | 5,561.75 | 2025-04-01 | 1d | 10 | 31.40 | 217 | 155 | ||
| 11:50 | SPX | Call | ASK | 5,550.00 | 5,561.58 | 2025-05-16 | 46d | 2 | 170.00 | 1,303 | 193 | ||
| 11:50 | SPX | Call | ASK | 5,750.00 | 5,561.70 | 2025-05-16 | 46d | 10 | 67.48 | 4,877 | 280 | ||
| 11:50 | SPX | Call | BID | 5,775.00 | 5,561.70 | 2025-05-16 | 46d | 10 | 58.13 | 633 | 737 | ||
| 11:50 | SPY | Put | BID | 537.00 | 554.09 | 2025-04-04 | 4d | 250 | 1.41 | 517 | 250 | ||
| 11:50 | SPY | Put | ASK | 543.00 | 554.09 | 2025-04-04 | 4d | 250 | 2.54 | 2,111 | 12,074 | ||
| 11:50 | SPX | Put | BID | 5,500.00 | 5,561.32 | 2025-07-18 | 109d | 2 | 172.30 | 13,460 | 84 | ||
| 11:50 | SPX | Put | BID | 5,500.00 | 5,561.32 | 2025-07-18 | 109d | 2 | 172.30 | 13,460 | 86 | ||
| 11:50 | SPX | Put | BID | 5,450.00 | 5,561.34 | 2025-09-19 | 172d | 10 | 199.53 | 6,117 | 316 | ||
| 11:50 | SPX | Put | ASK | 5,470.00 | 5,561.34 | 2025-09-19 | 172d | 10 | 205.58 | 5 | 20 | ||
| 11:50 | TSLA | Call | ASK | 300.00 | 255.19 | 2027-06-17 | 808d | 3 | 89.00 | 9,791 | 138 | ||
| 11:50 | TSLA | Call | MID | 255.00 | 255.29 | 2025-04-04 | 4d | 29 | 11.65 | 2,471 | 9,682 | ||
| 11:50 | SPY | Put | BID | 556.00 | 554.04 | 2025-03-31 | 0d | 100 | 2.75 | 6,613 | 2,714 | ||
| 11:50 | AAPL | Call | MID | 145.00 | 220.41 | 2027-12-17 | 991d | 5 | 96.00 | 10 | 5 | ||
| 11:50 | AAPL | Call | ASK | 145.00 | 220.41 | 2027-01-15 | 655d | 5 | 90.70 | 162 | 5 | ||
| 11:50 | MRVL | Put | ASK | 90.00 | 60.20 | 2025-06-20 | 81d | 10 | 30.06 | 1,187 | 10 | ||
| 11:50 | MRVL | Put | BID | 110.00 | 60.20 | 2025-06-20 | 81d | 10 | 49.74 | 1,411 | 66 | ||
| 11:50 | MRVL | Put | MID | 110.00 | 60.20 | 2025-06-20 | 81d | 7 | 49.75 | 1,411 | 73 | ||
| 11:50 | MRVL | Put | MID | 90.00 | 60.20 | 2025-06-20 | 81d | 11 | 30.05 | 1,187 | 21 | ||
| 11:50 | MRVL | Put | MID | 110.00 | 60.20 | 2025-06-20 | 81d | 11 | 49.75 | 1,411 | 84 | ||
| 11:50 | CRM | Call | ASK | 155.00 | 265.66 | 2027-01-15 | 655d | 2 | 127.54 | 420 | 12 | ||
| 11:50 | SPX | Call | ASK | 5,520.00 | 5,560.88 | 2025-09-19 | 172d | 1 | 351.11 | 1 | 1 | ||
| 11:50 | SPXW | Call | BID | 5,520.00 | 5,560.88 | 2025-07-31 | 122d | 1 | 296.06 | 1 | 1 | ||
| 11:50 | PLTR | Put | ASK | 83.00 | 83.60 | 2025-04-17 | 17d | 100 | 4.95 | 240 | 750 | ||
| 11:50 | SPY | Put | ASK | 532.00 | 554.01 | 2025-04-11 | 11d | 118 | 2.31 | 972 | 230 | ||
| 11:50 | TSLA | Put | ASK | 300.00 | 255.25 | 2025-06-20 | 81d | 10 | 59.20 | 16,020 | 128 | ||
| 11:50 | SPX | Put | MID | 5,150.00 | 5,560.99 | 2025-07-18 | 109d | 3 | 89.00 | 4,315 | 253 | ||
| 11:50 | SPX | Put | BID | 5,600.00 | 5,560.99 | 2025-07-18 | 109d | 3 | 207.59 | 14,026 | 576 | ||
| 11:50 | TSLA | Call | ASK | 235.00 | 255.50 | 2025-04-04 | 4d | 75 | 24.75 | 1,726 | 1,544 | ||
| 11:50 | AAPL | Call | BID | 5.00 | 220.32 | 2025-06-20 | 81d | 10 | 215.38 | 778 | 10 |
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
