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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24/03 15:38 | SPX | Call | ASK | 6,050.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 6.22 | 12,848 | 1,293 | ||
| 24/03 15:37 | SPX | Call | ASK | 6,000.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 12.03 | 83,924 | 15,938 | ||
| 24/03 15:37 | SPX | Call | ASK | 6,000.00 | 5,767.57 | 2025-04-17 | 23d | 47 | 12.03 | 83,924 | 15,985 | ||
| 24/03 15:36 | SPX | Put | BID | 5,450.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 17.41 | 9,292 | 955 | ||
| 24/03 15:34 | SPX | Put | BID | 5,500.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 22.38 | 24,503 | 5,570 | ||
| 24/03 15:34 | SPX | Put | BID | 5,500.00 | 5,767.57 | 2025-04-17 | 23d | 47 | 22.38 | 24,503 | 5,617 | ||
| 24/03 15:23 | SPX | Put | ASK | 5,450.00 | 5,767.57 | 2025-04-17 | 23d | 47 | 17.41 | 9,292 | 907 | ||
| 24/03 15:23 | SPX | Call | ASK | 6,050.00 | 5,767.57 | 2025-04-17 | 23d | 47 | 6.22 | 12,848 | 1,245 | ||
| 24/03 15:18 | SPX | Put | ASK | 5,450.00 | 5,767.57 | 2025-04-17 | 23d | 47 | 17.43 | 9,292 | 812 | ||
| 24/03 15:18 | SPX | Call | BID | 6,050.00 | 5,767.57 | 2025-04-17 | 23d | 47 | 6.14 | 12,848 | 1,150 | ||
| 24/03 15:18 | SPX | Call | BID | 6,050.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 6.14 | 12,848 | 1,198 | ||
| 24/03 15:18 | SPX | Put | ASK | 5,450.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 17.43 | 9,292 | 860 | ||
| 24/03 15:18 | SPX | Call | BID | 6,000.00 | 5,767.57 | 2025-04-17 | 23d | 47 | 11.91 | 83,924 | 15,842 | ||
| 24/03 15:18 | SPX | Put | ASK | 5,500.00 | 5,767.57 | 2025-04-17 | 23d | 47 | 22.53 | 24,503 | 5,474 | ||
| 24/03 15:18 | SPX | Call | BID | 6,000.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 11.91 | 83,924 | 15,890 | ||
| 24/03 15:18 | SPX | Put | ASK | 5,500.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 22.53 | 24,503 | 5,522 | ||
| 24/03 15:14 | SPXW | Call | BID | 5,720.00 | 5,767.57 | 2025-03-25 | 0d | 6 | 51.41 | 362 | 131 | ||
| 24/03 15:14 | SPXW | Call | BID | 5,695.00 | 5,767.57 | 2025-03-26 | 1d | 10 | 78.50 | 177 | 105 | ||
| 24/03 15:14 | SPXW | Call | BID | 5,650.00 | 5,767.57 | 2025-03-26 | 1d | 5 | 119.40 | 352 | 46 | ||
| 24/03 15:14 | SPXW | Call | MID | 5,770.00 | 5,767.57 | 2025-03-25 | 0d | 80 | 15.70 | 421 | 1,770 | ||
| 24/03 15:14 | SPXW | Call | BID | 5,765.00 | 5,767.57 | 2025-03-25 | 0d | 80 | 18.40 | 296 | 1,339 | ||
| 24/03 15:14 | SPX | Call | ASK | 6,500.00 | 5,767.57 | 2025-12-19 | 269d | 39 | 64.70 | 16,821 | 443 | ||
| 24/03 15:14 | SPX | Call | BID | 6,100.00 | 5,767.57 | 2025-12-19 | 269d | 13 | 209.43 | 14,988 | 149 | ||
| 24/03 15:14 | SPX | Call | BID | 6,100.00 | 5,767.57 | 2025-12-19 | 269d | 13 | 209.42 | 14,988 | 162 | ||
| 24/03 15:14 | FXI | Put | Sweep | ASK | 35.00 | 36.69 | 2025-05-16 | 52d | 493 | 0.80 | 23,755 | 5,599 | |
| 24/03 15:14 | SPY | Put | ASK | 570.00 | 574.04 | 2025-06-30 | 97d | 129 | 14.50 | 3,351 | 384 | ||
| 24/03 15:14 | SPY | Put | ASK | 640.00 | 574.04 | 2025-03-28 | 3d | 5 | 65.52 | 0 | 15 | ||
| 24/03 15:14 | SPXW | Call | BID | 5,785.00 | 5,767.57 | 2025-03-26 | 1d | 17 | 16.45 | 328 | 97 | ||
| 24/03 15:14 | SPXW | Call | ASK | 5,770.00 | 5,767.57 | 2025-03-25 | 0d | 17 | 15.75 | 421 | 1,690 | ||
| 24/03 15:14 | SPX | Put | BID | 5,550.00 | 5,767.57 | 2025-04-17 | 23d | 20 | 28.84 | 8,849 | 1,341 | ||
| 24/03 15:14 | SPX | Put | ASK | 5,650.00 | 5,767.57 | 2025-04-17 | 23d | 20 | 47.64 | 8,970 | 3,735 | ||
| 24/03 15:14 | SPX | Call | ASK | 6,500.00 | 5,767.57 | 2025-12-19 | 269d | 24 | 64.69 | 16,821 | 404 | ||
| 24/03 15:14 | SPX | Call | BID | 6,100.00 | 5,767.57 | 2025-12-19 | 269d | 8 | 209.44 | 14,988 | 128 | ||
| 24/03 15:14 | SPX | Call | BID | 6,100.00 | 5,767.57 | 2025-12-19 | 269d | 8 | 209.43 | 14,988 | 136 | ||
| 24/03 15:14 | SPXW | Put | ASK | 5,610.00 | 5,767.57 | 2025-04-07 | 13d | 10 | 25.92 | 44 | 20 | ||
| 24/03 15:14 | SPXW | Put | BID | 5,615.00 | 5,767.57 | 2025-04-07 | 13d | 10 | 26.77 | 28 | 10 | ||
| 24/03 15:14 | SPX | Call | ASK | 6,500.00 | 5,767.57 | 2025-12-19 | 269d | 30 | 64.67 | 16,821 | 380 | ||
| 24/03 15:14 | SPX | Call | BID | 6,100.00 | 5,767.57 | 2025-12-19 | 269d | 10 | 209.51 | 14,988 | 110 | ||
| 24/03 15:14 | SPX | Call | BID | 6,100.00 | 5,767.57 | 2025-12-19 | 269d | 10 | 209.50 | 14,988 | 120 | ||
| 24/03 15:14 | SPXW | Put | BID | 5,875.00 | 5,767.57 | 2025-04-17 | 23d | 2 | 138.22 | 617 | 17 | ||
| 24/03 15:14 | SPXW | Call | ASK | 5,850.00 | 5,767.57 | 2025-06-20 | 87d | 2 | 151.20 | 359 | 6 | ||
| 24/03 15:14 | SPY | Call | ASK | 566.00 | 574.04 | 2025-03-24 | -1d | 75 | 8.48 | 7,266 | 1,472 | ||
| 24/03 15:14 | SPX | Put | ASK | 5,500.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 22.76 | 24,503 | 5,427 | ||
| 24/03 15:14 | SPX | Call | BID | 6,000.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 11.49 | 83,924 | 15,795 | ||
| 24/03 15:14 | QQQ | Put | MID | 488.00 | 490.47 | 2025-03-28 | 3d | 133 | 3.27 | 203 | 2,084 | ||
| 24/03 15:14 | QQQ | Put | BID | 489.00 | 490.47 | 2025-03-28 | 3d | 133 | 3.62 | 269 | 2,264 | ||
| 24/03 15:14 | SPX | Put | BID | 7,000.00 | 5,767.57 | 2027-12-17 | 997d | 100 | 948.00 | 1,677 | 200 | ||
| 24/03 15:14 | SPX | Call | BID | 6,050.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 5.78 | 12,848 | 1,103 | ||
| 24/03 15:14 | SPX | Put | ASK | 5,450.00 | 5,767.57 | 2025-04-17 | 23d | 48 | 17.51 | 9,292 | 765 | ||
| 24/03 15:14 | SPY | Put | ASK | 550.00 | 574.04 | 2025-09-30 | 189d | 20 | 15.38 | 953 | 20 | ||
| 24/03 15:14 | SPY | Put | BID | 560.00 | 574.04 | 2025-09-30 | 189d | 20 | 17.95 | 647 | 20 | ||
| 24/03 15:14 | SPY | Put | BID | 573.00 | 574.04 | 2025-03-26 | 1d | 199 | 2.01 | 61 | 4,670 | ||
| 24/03 15:14 | QQQ | Call | ASK | 483.00 | 490.47 | 2025-03-25 | 0d | 50 | 7.85 | 1,204 | 423 | ||
| 24/03 15:14 | QQQ | Call | ASK | 483.00 | 490.47 | 2025-03-25 | 0d | 49 | 7.85 | 1,204 | 472 | ||
| 24/03 15:14 | SPXW | Put | BID | 5,760.00 | 5,767.57 | 2025-03-31 | 6d | 7 | 44.90 | 186 | 80 | ||
| 24/03 15:14 | SPXW | Put | MID | 5,770.00 | 5,767.57 | 2025-03-31 | 6d | 7 | 49.00 | 242 | 40 | ||
| 24/03 15:13 | SPY | Call | BID | 574.00 | 574.04 | 2025-03-25 | 0d | 464 | 2.03 | 3,170 | 16,722 | ||
| 24/03 15:13 | SPXW | Put | BID | 5,650.00 | 5,767.57 | 2025-04-01 | 7d | 20 | 19.28 | 519 | 50 | ||
| 24/03 15:13 | SPY | Call | ASK | 610.00 | 574.04 | 2025-07-18 | 115d | 45 | 6.26 | 9,511 | 45 | ||
| 24/03 15:13 | SPXW | Put | ASK | 5,800.00 | 5,767.57 | 2025-03-28 | 3d | 10 | 53.53 | 1,795 | 2,087 | ||
| 24/03 15:13 | SPXW | Put | BID | 5,795.00 | 5,767.57 | 2025-03-28 | 3d | 10 | 50.78 | 43 | 114 | ||
| 24/03 15:13 | XLP | Put | BID | 84.00 | 79.38 | 2025-04-17 | 23d | 250 | 3.00 | 2,606 | 250 | ||
| 24/03 15:13 | XLP | Put | BID | 85.00 | 79.38 | 2025-06-20 | 87d | 250 | 4.00 | 249 | 250 | ||
| 24/03 15:13 | SPXW | Call | BID | 5,650.00 | 5,767.57 | 2025-04-10 | 16d | 2 | 165.80 | 8 | 2 | ||
| 24/03 15:13 | SPY | Call | ASK | 260.00 | 574.04 | 2025-04-17 | 23d | 5 | 315.21 | 43 | 422 | ||
| 24/03 15:13 | SPY | Put | ASK | 480.00 | 574.04 | 2026-03-20 | 360d | 50 | 10.18 | 837 | 100 | ||
| 24/03 15:13 | SPX | Call | ASK | 5,950.00 | 5,767.57 | 2025-04-17 | 23d | 12 | 21.49 | 8,746 | 2,349 | ||
| 24/03 15:13 | SPX | Put | BID | 5,600.00 | 5,767.57 | 2025-04-17 | 23d | 12 | 37.15 | 32,515 | 7,267 | ||
| 24/03 15:13 | SPX | Call | ASK | 5,400.00 | 5,767.57 | 2025-09-19 | 178d | 1 | 576.99 | 4,807 | 51 | ||
| 24/03 15:13 | SPXW | Call | MID | 5,770.00 | 5,767.57 | 2025-03-25 | 0d | 19 | 15.80 | 421 | 1,512 | ||
| 24/03 15:13 | SPXW | Call | ASK | 5,765.00 | 5,767.57 | 2025-03-25 | 0d | 19 | 18.50 | 296 | 1,098 | ||
| 24/03 15:13 | SPXW | Put | ASK | 5,700.00 | 5,767.57 | 2025-03-28 | 3d | 15 | 17.00 | 3,447 | 1,310 | ||
| 24/03 15:13 | SPXW | Put | MID | 5,750.00 | 5,767.57 | 2025-03-28 | 3d | 15 | 31.20 | 2,285 | 981 | ||
| 24/03 15:13 | SPXW | Put | ASK | 6,100.00 | 5,767.57 | 2025-04-17 | 23d | 1 | 320.88 | 890 | 1 | ||
| 24/03 15:13 | SPXW | Put | BID | 6,030.00 | 5,767.57 | 2025-04-17 | 23d | 2 | 256.51 | 134 | 2 | ||
| 24/03 15:13 | SPXW | Call | BID | 5,765.00 | 5,767.57 | 2025-03-25 | 0d | 161 | 18.57 | 296 | 1,259 | ||
| 24/03 15:13 | SPXW | Call | ASK | 5,770.00 | 5,767.57 | 2025-03-25 | 0d | 161 | 15.87 | 421 | 1,673 | ||
| 24/03 15:13 | SPXW | Call | MID | 5,850.00 | 5,767.57 | 2025-04-17 | 23d | 5 | 56.55 | 2,102 | 41 | ||
| 24/03 15:13 | SPXW | Call | MID | 5,850.00 | 5,767.57 | 2025-04-17 | 23d | 5 | 56.55 | 2,102 | 46 | ||
| 24/03 15:13 | SPXW | Call | MID | 5,850.00 | 5,767.57 | 2025-04-17 | 23d | 5 | 56.55 | 2,102 | 51 | ||
| 24/03 15:13 | SPXW | Call | MID | 5,855.00 | 5,767.57 | 2025-04-17 | 23d | 5 | 54.35 | 55 | 36 | ||
| 24/03 15:13 | SPXW | Call | MID | 5,855.00 | 5,767.57 | 2025-04-17 | 23d | 5 | 54.35 | 55 | 41 | ||
| 24/03 15:13 | SPXW | Call | MID | 5,855.00 | 5,767.57 | 2025-04-17 | 23d | 5 | 54.35 | 55 | 46 | ||
| 24/03 15:13 | SPY | Call | ASK | 260.00 | 574.04 | 2025-04-17 | 23d | 2 | 315.29 | 43 | 414 | ||
| 24/03 15:13 | SPY | Call | ASK | 260.00 | 574.04 | 2025-04-17 | 23d | 2 | 315.29 | 43 | 416 | ||
| 24/03 15:13 | SPY | Call | ASK | 260.00 | 574.04 | 2025-04-17 | 23d | 1 | 315.11 | 43 | 417 | ||
| 24/03 15:13 | NDXP | Call | ASK | 20,200.00 | 20,188.37 | 2025-04-08 | 14d | 1 | 338.30 | 0 | 1 | ||
| 24/03 15:13 | NDXP | Call | BID | 20,300.00 | 20,188.37 | 2025-04-08 | 14d | 2 | 284.31 | 0 | 2 | ||
| 24/03 15:13 | SPY | Call | ASK | 500.00 | 574.04 | 2025-04-04 | 10d | 8 | 75.08 | 48 | 16 | ||
| 24/03 15:13 | SPXW | Call | BID | 5,800.00 | 5,767.57 | 2025-04-24 | 30d | 80 | 90.53 | 335 | 80 | ||
| 24/03 15:13 | SPX | Put | ASK | 5,820.00 | 5,767.57 | 2025-06-20 | 87d | 12 | 170.65 | 380 | 534 | ||
| 24/03 15:13 | SPX | Call | BID | 5,820.00 | 5,767.57 | 2025-06-20 | 87d | 50 | 166.73 | 217 | 563 | ||
| 24/03 15:13 | SPXW | Put | BID | 5,350.00 | 5,767.57 | 2025-04-24 | 30d | 120 | 15.19 | 198 | 180 | ||
| 24/03 15:13 | SPX | Put | ASK | 5,820.00 | 5,767.57 | 2025-06-20 | 87d | 38 | 170.66 | 380 | 572 | ||
| 24/03 15:13 | SPX | Call | MID | 6,000.00 | 5,767.57 | 2026-01-16 | 297d | 100 | 286.10 | 25,850 | 281 | ||
| 24/03 15:13 | SPX | Put | MID | 5,000.00 | 5,767.57 | 2026-01-16 | 297d | 100 | 102.80 | 22,693 | 200 | ||
| 24/03 15:13 | SPX | Call | BID | 5,000.00 | 5,767.57 | 2026-01-16 | 297d | 100 | 1,001.90 | 18,765 | 202 | ||
| 24/03 15:13 | SPX | Put | ASK | 6,000.00 | 5,767.57 | 2026-01-16 | 297d | 100 | 351.45 | 25,449 | 226 | ||
| 24/03 15:13 | SPXW | Put | MID | 5,625.00 | 5,767.57 | 2025-03-27 | 2d | 90 | 3.30 | 327 | 90 | ||
| 24/03 15:13 | SPXW | Put | BID | 5,690.00 | 5,767.57 | 2025-03-27 | 2d | 30 | 10.15 | 56 | 83 |
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
