Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12:55 | NDX | Call | BID | 24,000.00 | 20,215.39 | 2026-01-16 | 297d | 1 | 342.10 | 49 | 4 | ||
| 12:55 | META | Call | BID | 430.00 | 626.22 | 2027-01-15 | 661d | 4 | 257.10 | 16 | 10 | ||
| 12:55 | SE | Call | Sweep | BID | 140.00 | 130.20 | 2025-11-21 | 241d | 62 | 16.35 | 280 | 1,819 | |
| 12:55 | SE | Call | Sweep | BID | 140.00 | 130.20 | 2025-11-21 | 241d | 119 | 16.35 | 280 | 1,938 | |
| 12:55 | META | Call | ASK | 430.00 | 626.22 | 2027-01-15 | 661d | 5 | 257.10 | 16 | 5 | ||
| 12:55 | META | Call | ASK | 430.00 | 626.22 | 2027-01-15 | 661d | 1 | 257.20 | 16 | 6 | ||
| 12:55 | MSFT | Put | BID | 485.00 | 394.76 | 2025-03-28 | 3d | 3 | 89.45 | 3 | 3 | ||
| 12:55 | MSFT | Put | ASK | 485.00 | 394.76 | 2025-04-11 | 17d | 3 | 91.15 | 0 | 3 | ||
| 12:55 | TSLA | Put | BID | 260.00 | 278.74 | 2025-03-28 | 3d | 489 | 1.51 | 16,331 | 3,979 | ||
| 12:55 | QQQ | Put | ASK | 480.00 | 491.85 | 2025-04-11 | 17d | 198 | 4.59 | 1,071 | 450 | ||
| 12:55 | TSLA | Call | BID | 340.00 | 278.67 | 2025-05-16 | 52d | 240 | 9.38 | 4,286 | 240 | ||
| 12:55 | TSLA | Call | BID | 340.00 | 278.67 | 2025-05-16 | 52d | 160 | 9.38 | 4,286 | 400 | ||
| 12:55 | TSLA | Call | ASK | 350.00 | 278.67 | 2025-05-16 | 52d | 240 | 7.77 | 9,645 | 740 | ||
| 12:55 | TSLA | Call | ASK | 350.00 | 278.67 | 2025-05-16 | 52d | 160 | 7.77 | 9,645 | 900 | ||
| 12:55 | BA | Call | ASK | 75.00 | 182.57 | 2026-03-20 | 360d | 9 | 111.80 | 4 | 754 | ||
| 12:55 | NVDA | Call | ASK | 115.00 | 120.50 | 2025-09-19 | 178d | 15 | 19.75 | 5,374 | 138 | ||
| 12:55 | BABA | Put | BID | 200.00 | 133.45 | 2025-06-20 | 87d | 5 | 66.60 | 22 | 10 | ||
| 12:55 | BA | Call | BID | 75.00 | 182.57 | 2026-03-20 | 360d | 9 | 111.70 | 4 | 745 | ||
| 12:55 | UAL | Call | ASK | 85.00 | 79.34 | 2025-04-17 | 23d | 1,500 | 2.96 | 4,564 | 1,602 | ||
| 12:55 | PLTR | Call | ASK | 90.00 | 95.64 | 2025-03-28 | 3d | 50 | 6.30 | 7,948 | 461 | ||
| 12:55 | SPXW | Call | BID | 5,775.00 | 5,765.88 | 2025-04-03 | 9d | 10 | 57.59 | 115 | 29 | ||
| 12:55 | SPXW | Call | ASK | 5,805.00 | 5,765.88 | 2025-04-03 | 9d | 10 | 42.01 | 48 | 10 | ||
| 12:55 | SPXW | Call | ASK | 5,710.00 | 5,765.88 | 2025-03-27 | 2d | 10 | 66.37 | 171 | 21 | ||
| 12:55 | SPXW | Call | BID | 5,735.00 | 5,765.88 | 2025-03-27 | 2d | 10 | 47.04 | 284 | 44 | ||
| 12:55 | NVDA | Call | MID | 125.00 | 120.50 | 2026-06-18 | 450d | 10 | 26.25 | 4,585 | 45 | ||
| 12:55 | NVDA | Call | MID | 120.00 | 120.50 | 2026-06-18 | 450d | 10 | 28.35 | 8,962 | 20 | ||
| 12:55 | EEM | Call | BID | 41.00 | 44.72 | 2026-01-16 | 297d | 60 | 5.65 | 84 | 159 | ||
| 12:55 | SPY | Put | ASK | 540.00 | 574.32 | 2025-05-16 | 52d | 301 | 3.95 | 32,046 | 4,801 | ||
| 12:55 | SPY | Put | BID | 575.00 | 574.34 | 2025-03-25 | 0d | 266 | 1.08 | 3,953 | 37,151 | ||
| 12:55 | SPY | Call | MID | 574.00 | 574.34 | 2025-04-03 | 9d | 115 | 6.54 | 324 | 217 | ||
| 12:55 | TSLA | Put | BID | 260.00 | 278.47 | 2025-03-28 | 3d | 582 | 1.55 | 16,331 | 3,490 | ||
| 12:55 | BA | Call | ASK | 75.00 | 182.58 | 2026-03-20 | 360d | 9 | 111.75 | 4 | 736 | ||
| 12:55 | TSLA | Call | MID | 290.00 | 278.47 | 2025-04-25 | 31d | 15 | 18.10 | 634 | 422 | ||
| 12:55 | TSLA | Call | ASK | 300.00 | 278.47 | 2025-07-18 | 115d | 8 | 31.55 | 3,659 | 140 | ||
| 12:55 | BA | Call | BID | 75.00 | 182.58 | 2026-03-20 | 360d | 9 | 111.80 | 4 | 727 | ||
| 12:55 | SPX | Call | BID | 5,800.00 | 5,766.10 | 2025-09-19 | 178d | 4 | 287.20 | 5,823 | 1,028 | ||
| 12:55 | ANET | Call | MID | 80.00 | 86.93 | 2025-04-04 | 10d | 93 | 7.45 | 44 | 193 | ||
| 12:55 | ANET | Call | MID | 80.00 | 86.93 | 2025-04-04 | 10d | 90 | 7.45 | 44 | 283 | ||
| 12:55 | ANET | Call | ASK | 80.00 | 86.93 | 2025-04-04 | 10d | 35 | 7.52 | 44 | 318 | ||
| 12:55 | ANET | Call | ASK | 80.00 | 86.93 | 2025-04-04 | 10d | 34 | 7.52 | 44 | 352 | ||
| 12:55 | ANET | Call | ASK | 80.00 | 86.93 | 2025-04-04 | 10d | 46 | 7.52 | 44 | 398 | ||
| 12:55 | IBKR | Put | ASK | 165.00 | 178.76 | 2026-03-20 | 360d | 250 | 17.10 | 0 | 250 | ||
| 12:55 | SPX | Put | BID | 3,950.00 | 5,766.12 | 2025-09-19 | 178d | 30 | 17.15 | 547 | 30 | ||
| 12:55 | SPX | Put | MID | 5,210.00 | 5,766.12 | 2025-09-19 | 178d | 30 | 88.30 | 0 | 30 | ||
| 12:55 | SPX | Put | MID | 5,550.00 | 5,766.12 | 2025-09-19 | 178d | 15 | 151.30 | 7,309 | 33 | ||
| 12:55 | NVDA | Call | ASK | 145.00 | 120.53 | 2025-12-19 | 269d | 122 | 12.15 | 8,812 | 374 | ||
| 12:55 | BA | Call | BID | 75.00 | 182.57 | 2026-03-20 | 360d | 9 | 111.70 | 4 | 709 | ||
| 12:55 | BA | Call | ASK | 75.00 | 182.57 | 2026-03-20 | 360d | 9 | 111.90 | 4 | 718 | ||
| 12:55 | SE | Put | Sweep | BID | 125.00 | 130.15 | 2025-11-21 | 241d | 30 | 14.55 | 103 | 1,240 | |
| 12:55 | SE | Put | Sweep | BID | 125.00 | 130.15 | 2025-11-21 | 241d | 50 | 14.55 | 103 | 1,290 | |
| 12:55 | SE | Put | Sweep | BID | 125.00 | 130.15 | 2025-11-21 | 241d | 66 | 14.55 | 103 | 1,356 | |
| 12:55 | SE | Put | Sweep | BID | 125.00 | 130.15 | 2025-11-21 | 241d | 289 | 14.55 | 103 | 1,645 | |
| 12:55 | SE | Put | Sweep | BID | 125.00 | 130.15 | 2025-11-21 | 241d | 31 | 14.55 | 103 | 1,676 | |
| 12:55 | SE | Put | Sweep | BID | 125.00 | 130.15 | 2025-11-21 | 241d | 30 | 14.55 | 103 | 1,706 | |
| 12:55 | SE | Call | ASK | 135.00 | 130.15 | 2025-11-21 | 241d | 15 | 18.55 | 1,117 | 817 | ||
| 12:55 | SPX | Call | ASK | 5,770.00 | 5,765.97 | 2025-06-20 | 87d | 2 | 196.00 | 166 | 6 | ||
| 12:55 | SPXW | Call | BID | 5,630.00 | 5,765.97 | 2025-03-25 | 0d | 2 | 136.64 | 507 | 438 | ||
| 12:55 | SPXW | Call | ASK | 5,635.00 | 5,765.97 | 2025-03-26 | 1d | 2 | 132.41 | 86 | 8 | ||
| 12:55 | SPY | Put | ASK | 578.00 | 574.32 | 2025-03-25 | 0d | 100 | 3.71 | 418 | 1,024 | ||
| 12:55 | QQQ | Call | MID | 494.78 | 491.80 | 2026-12-18 | 633d | 7 | 69.99 | 370 | 7 | ||
| 12:55 | QQQ | Call | BID | 480.00 | 491.80 | 2026-09-18 | 542d | 7 | 72.59 | 101 | 12 | ||
| 12:55 | TSLL | Put | ASK | 9.70 | 11.09 | 2027-01-15 | 661d | 111 | 5.30 | 930 | 111 | ||
| 12:55 | TSLA | Call | ASK | 360.00 | 278.53 | 2025-09-19 | 178d | 40 | 24.45 | 1,816 | 386 | ||
| 12:55 | TSLA | Call | ASK | 380.00 | 278.53 | 2025-09-19 | 178d | 40 | 20.45 | 1,372 | 374 | ||
| 12:55 | MSFT | Put | BID | 470.00 | 394.73 | 2025-03-28 | 3d | 4 | 75.40 | 4 | 4 | ||
| 12:55 | MSFT | Put | ASK | 470.00 | 394.73 | 2025-04-11 | 17d | 4 | 75.43 | 0 | 4 | ||
| 12:55 | MSTR | Call | BID | 400.00 | 339.05 | 2026-12-18 | 633d | 2 | 134.76 | 479 | 54 | ||
| 12:55 | MSTR | Call | ASK | 400.00 | 339.05 | 2027-01-15 | 661d | 2 | 137.66 | 1,213 | 54 | ||
| 12:55 | BA | Call | BID | 75.00 | 182.59 | 2026-03-20 | 360d | 6 | 111.70 | 4 | 694 | ||
| 12:55 | BA | Call | ASK | 75.00 | 182.59 | 2026-03-20 | 360d | 6 | 111.80 | 4 | 700 | ||
| 12:55 | SPXW | Put | BID | 5,775.00 | 5,766.11 | 2025-03-26 | 1d | 20 | 21.90 | 87 | 497 | ||
| 12:55 | REGN | Call | ASK | 420.00 | 641.91 | 2026-12-18 | 633d | 1 | 272.50 | 1 | 1 | ||
| 12:55 | SPY | Call | MID | 574.00 | 574.32 | 2025-03-28 | 3d | 70 | 3.78 | 4,276 | 1,030 | ||
| 12:55 | MSTR | Call | BID | 250.00 | 339.22 | 2025-09-19 | 178d | 2 | 125.80 | 1,363 | 12 | ||
| 12:55 | MSTR | Call | BID | 250.00 | 339.22 | 2025-09-19 | 178d | 2 | 125.80 | 1,363 | 14 | ||
| 12:55 | MSTR | Call | BID | 250.00 | 339.22 | 2025-09-19 | 178d | 2 | 125.80 | 1,363 | 16 | ||
| 12:55 | MSTR | Call | BID | 400.00 | 339.22 | 2026-12-18 | 633d | 2 | 134.76 | 479 | 52 | ||
| 12:55 | MSTR | Call | ASK | 400.00 | 339.22 | 2027-01-15 | 661d | 2 | 137.66 | 1,213 | 52 | ||
| 12:55 | MSTR | Call | ASK | 290.00 | 339.22 | 2026-12-18 | 633d | 3 | 167.98 | 132 | 490 | ||
| 12:55 | MSTR | Call | ASK | 290.00 | 339.22 | 2026-12-18 | 633d | 5 | 167.98 | 132 | 495 | ||
| 12:55 | MSTR | Call | BID | 290.00 | 339.22 | 2027-01-15 | 661d | 3 | 170.13 | 123 | 490 | ||
| 12:55 | MSTR | Call | BID | 290.00 | 339.22 | 2027-01-15 | 661d | 5 | 170.13 | 123 | 495 | ||
| 12:55 | MSTR | Call | ASK | 250.00 | 339.22 | 2025-09-19 | 178d | 4 | 125.56 | 1,363 | 20 | ||
| 12:55 | SOFI | Put | BID | 13.50 | 13.59 | 2025-04-17 | 23d | 730 | 0.68 | 3,276 | 1,358 | ||
| 12:55 | OXY | Call | BID | 35.00 | 48.78 | 2025-07-18 | 115d | 25 | 14.30 | 79 | 75 | ||
| 12:55 | LOW | Call | BID | 240.00 | 230.61 | 2025-05-16 | 52d | 70 | 4.20 | 88 | 70 | ||
| 12:54 | DDOG | Put | BID | 110.00 | 110.46 | 2025-05-16 | 52d | 39 | 7.50 | 900 | 39 | ||
| 12:54 | AAPL | Call | ASK | 225.00 | 223.06 | 2025-06-20 | 87d | 82 | 11.20 | 7,387 | 212 | ||
| 12:54 | SPXW | Call | ASK | 5,765.00 | 5,766.15 | 2025-03-25 | 0d | 40 | 7.39 | 1,557 | 1,469 | ||
| 12:54 | TSLA | Call | MID | 250.00 | 278.42 | 2025-03-28 | 3d | 10 | 29.25 | 16,630 | 7,223 | ||
| 12:54 | AVGO | Call | BID | 200.00 | 189.01 | 2026-01-16 | 297d | 10 | 26.45 | 6,706 | 10 | ||
| 12:54 | MSFT | Put | BID | 325.00 | 394.78 | 2025-08-15 | 143d | 118 | 3.85 | 434 | 118 | ||
| 12:54 | QQQ | Call | ASK | 488.00 | 491.83 | 2025-03-25 | 0d | 300 | 3.90 | 2,385 | 1,861 | ||
| 12:54 | SPY | Call | MID | 574.00 | 574.37 | 2025-03-25 | 0d | 527 | 0.91 | 10,145 | 20,267 | ||
| 12:54 | TSLA | Call | ASK | 250.00 | 278.43 | 2026-01-16 | 297d | 8 | 78.70 | 10,330 | 450 | ||
| 12:54 | SPXW | Call | ASK | 5,750.00 | 5,766.13 | 2025-03-25 | 0d | 15 | 18.20 | 2,287 | 1,716 | ||
| 12:54 | TSLA | Call | ASK | 285.00 | 278.46 | 2025-04-04 | 10d | 37 | 10.87 | 2,304 | 1,724 | ||
| 12:54 | SE | Call | ASK | 140.00 | 130.05 | 2025-11-21 | 241d | 35 | 16.45 | 280 | 1,722 | ||
| 12:54 | SE | Call | ASK | 140.00 | 130.05 | 2025-11-21 | 241d | 35 | 16.45 | 280 | 1,757 | ||
| 12:54 | SE | Call | Sweep | BID | 135.00 | 130.05 | 2025-11-21 | 241d | 154 | 18.40 | 1,117 | 802 |
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
