Hot Features
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
Entdecken Sie das Potenzial de Optionen-Flow und identifizieren Sie ungewöhnliche Trades, um Marktbewegungen vorherzusagen. Als Besucher unserer Website erhalten Sie eine Vorschau der Funktionalität mit einer . Registrieren Sie sich kostenlos bei ADVFN, um zusätzliche Funktionen freizuschalten, einschließlich weiterer Filter. Mit einem vollständigen Konto können Sie den Lärm filtern und Echtzeitinformationen zu verschiedenen Aktien, ETFs, Indizes und ADRs anhand mehrerer Suchkriterien ermitteln.
Echtzeitpreise für NASDAQ, NYSE und AMEX.
Echtzeitpreise für US-Optionen (OPRA).
Zugriff auf alle unsere Options-Handelstools.
| Zeit | Aktiv | C / P | Handel | Seite | Strike | Spot Preis | Verfall | Tage | Größe | Prämie | Preis | Interesse | Volumen |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14:40 | META | Put | BID | 620,00 | 601,93 | 2025-04-25 | 29d | 18 | 34,02 | 1.756 | 80 | ||
| 14:40 | MARA | Put | BID | 13,00 | 13,31 | 2025-09-19 | 176d | 100 | 2,85 | 5.731 | 100 | ||
| 14:40 | NVDA | Call | ASK | 106,00 | 110,91 | 2025-06-20 | 85d | 35 | 13,85 | 3.322 | 35 | ||
| 14:40 | GEV | Put | ASK | 300,00 | 304,35 | 2025-06-20 | 85d | 50 | 28,50 | 195 | 50 | ||
| 14:40 | META | Put | ASK | 625,00 | 601,93 | 2025-04-25 | 29d | 18 | 37,01 | 1.548 | 94 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,68 | 2025-04-16 | 20d | 100 | 51,04 | 150 | 318 | ||
| 14:40 | TSLA | Put | ASK | 500,00 | 273,50 | 2025-06-20 | 85d | 10 | 226,56 | 1.717 | 45 | ||
| 14:40 | SPX | Put | BID | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 36 | 181,00 | 1.745 | 206 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,68 | 2025-04-16 | 20d | 100 | 51,04 | 150 | 518 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,68 | 2025-04-16 | 20d | 100 | 51,04 | 150 | 418 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,68 | 2025-04-16 | 20d | 50 | 51,04 | 150 | 168 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,68 | 2025-04-16 | 20d | 100 | 51,04 | 150 | 118 | ||
| 14:40 | SPX | Call | ASK | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 36 | 173,00 | 1.849 | 134 | ||
| 14:40 | SPX | Call | ASK | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 18 | 173,00 | 1.849 | 98 | ||
| 14:40 | SPX | Call | ASK | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 18 | 173,00 | 1.849 | 80 | ||
| 14:40 | SPX | Call | ASK | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 36 | 173,00 | 1.849 | 62 | ||
| 14:40 | SPY | Call | ASK | 560,00 | 565,51 | 2025-04-04 | 8d | 200 | 11,09 | 3.264 | 200 | ||
| 14:40 | TSM | Put | BID | 165,00 | 169,72 | 2025-04-17 | 21d | 72 | 5,27 | 10.215 | 72 | ||
| 14:40 | TSM | Put | BID | 160,00 | 169,72 | 2025-05-16 | 50d | 72 | 5,57 | 5.718 | 72 | ||
| 14:40 | ORCL | Put | BID | 170,00 | 145,61 | 2026-03-20 | 358d | 10 | 33,75 | 86 | 10 | ||
| 14:40 | QQQ | Call | ASK | 482,00 | 480,43 | 2025-03-27 | 0d | 301 | 1,54 | 875 | 301 | ||
| 14:40 | SPXW | Put | BID | 5.680,00 | 5.676,77 | 2025-03-28 | 1d | 10 | 32,80 | 1.200 | 36 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,68 | 2025-04-16 | 20d | 50 | 51,04 | 150 | 218 | ||
| 14:40 | SPX | Put | BID | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 36 | 181,00 | 1.745 | 170 | ||
| 14:40 | SPX | Put | BID | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 36 | 181,00 | 1.745 | 134 | ||
| 14:40 | SPX | Put | BID | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 18 | 181,00 | 1.745 | 98 | ||
| 14:40 | SPX | Put | BID | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 18 | 181,00 | 1.745 | 80 | ||
| 14:40 | SPX | Put | BID | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 36 | 181,00 | 1.745 | 62 | ||
| 14:40 | SPX | Call | ASK | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 36 | 173,00 | 1.849 | 206 | ||
| 14:40 | SPX | Call | ASK | 5.735,00 | 5.676,68 | 2025-06-20 | 85d | 36 | 173,00 | 1.849 | 170 | ||
| 14:40 | SPXW | Put | ASK | 5.730,00 | 5.676,98 | 2025-08-29 | 155d | 2 | 228,72 | 13 | 198 | ||
| 14:40 | GS | Call | BID | 585,00 | 556,43 | 2025-05-16 | 50d | 20 | 14,60 | 73 | 20 | ||
| 14:40 | GS | Call | BID | 565,00 | 556,43 | 2025-05-16 | 50d | 20 | 23,20 | 94 | 20 | ||
| 14:40 | GS | Call | BID | 575,00 | 556,43 | 2025-05-16 | 50d | 20 | 18,60 | 161 | 20 | ||
| 14:40 | GS | Call | ASK | 590,00 | 556,43 | 2025-05-16 | 50d | 20 | 12,85 | 145 | 20 | ||
| 14:40 | GS | Call | BID | 570,00 | 556,43 | 2025-05-16 | 50d | 20 | 20,80 | 254 | 35 | ||
| 14:40 | GS | Call | BID | 570,00 | 556,43 | 2025-05-16 | 50d | 15 | 20,80 | 254 | 15 | ||
| 14:40 | MSFT | Put | ASK | 400,00 | 387,85 | 2025-03-28 | 1d | 55 | 12,25 | 1.641 | 55 | ||
| 14:40 | MSFT | Put | BID | 405,00 | 387,85 | 2025-03-28 | 1d | 55 | 17,25 | 239 | 55 | ||
| 14:40 | SPXW | Put | BID | 6.000,00 | 5.676,98 | 2025-08-29 | 155d | 1 | 350,71 | 37 | 99 | ||
| 14:40 | TSLA | Call | ASK | 240,00 | 273,50 | 2025-03-28 | 1d | 10 | 34,04 | 4.444 | 997 | ||
| 14:40 | AXP | Put | BID | 270,00 | 272,18 | 2025-04-17 | 21d | 57 | 8,25 | 744 | 57 | ||
| 14:40 | SMH | Put | ASK | 205,00 | 216,73 | 2025-04-17 | 21d | 300 | 3,53 | 13.467 | 300 | ||
| 14:40 | VOO | Call | ASK | 450,00 | 519,80 | 2025-07-18 | 113d | 5 | 78,72 | 12 | 5 | ||
| 14:40 | NDXP | Call | BID | 21.200,00 | 19.916,99 | 2025-06-30 | 95d | 1 | 303,90 | 156 | 3 | ||
| 14:40 | NDXP | Call | BID | 21.200,00 | 19.916,99 | 2025-06-30 | 95d | 2 | 303,90 | 156 | 2 | ||
| 14:40 | SMH | Put | ASK | 200,00 | 216,73 | 2025-04-17 | 21d | 300 | 2,43 | 6.656 | 300 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,90 | 2025-04-30 | 34d | 4 | 73,67 | 273 | 1.340 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,90 | 2025-04-30 | 34d | 5 | 73,67 | 273 | 1.336 | ||
| 14:40 | SPXW | Call | ASK | 5.700,00 | 5.676,90 | 2025-05-16 | 50d | 4 | 143,20 | 176 | 54 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.677,07 | 2025-04-30 | 34d | 5 | 73,51 | 273 | 1.322 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,90 | 2025-04-30 | 34d | 4 | 73,77 | 273 | 1.331 | ||
| 14:40 | SPXW | Call | BID | 5.775,00 | 5.676,90 | 2025-04-30 | 34d | 5 | 73,77 | 273 | 1.327 | ||
| 14:40 | SPX | Call | BID | 6.525,00 | 5.676,90 | 2025-12-19 | 267d | 11 | 45,03 | 4.304 | 22 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-12-19 | 267d | 22 | 258,74 | 4.083 | 56 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-12-19 | 267d | 9 | 258,74 | 4.083 | 34 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-09-19 | 176d | 30 | 174,28 | 3.925 | 74 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-09-19 | 176d | 11 | 174,28 | 3.925 | 44 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-09-19 | 176d | 11 | 174,28 | 3.925 | 33 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-09-19 | 176d | 11 | 174,28 | 3.925 | 22 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-09-19 | 176d | 11 | 174,28 | 3.925 | 11 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-12-19 | 267d | 9 | 258,74 | 4.083 | 25 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-12-19 | 267d | 8 | 258,74 | 4.083 | 16 | ||
| 14:40 | SPX | Call | BID | 5.925,00 | 5.676,90 | 2025-12-19 | 267d | 8 | 258,74 | 4.083 | 8 | ||
| 14:40 | SPXW | Call | ASK | 5.745,00 | 5.676,90 | 2025-04-30 | 34d | 3 | 88,80 | 33 | 6 | ||
| 14:40 | SPX | Call | BID | 6.525,00 | 5.676,90 | 2025-09-19 | 176d | 30 | 15,74 | 1.678 | 30 | ||
| 14:40 | SPX | Call | BID | 6.525,00 | 5.676,90 | 2025-12-19 | 267d | 11 | 45,02 | 4.304 | 11 | ||
| 14:40 | NDXP | Put | BID | 19.660,00 | 19.916,99 | 2025-03-27 | 0d | 5 | 55,00 | 15 | 5 | ||
| 14:40 | VZ | Call | ASK | 40,00 | 44,82 | 2025-07-18 | 113d | 50 | 5,15 | 1.133 | 50 | ||
| 14:40 | QQQ | Call | BID | 476,00 | 480,48 | 2025-04-02 | 6d | 50 | 9,42 | 11 | 50 | ||
| 14:40 | MRVL | Call | MID | 67,50 | 65,32 | 2025-06-20 | 85d | 60 | 6,60 | 889 | 60 | ||
| 14:40 | META | Call | ASK | 620,00 | 602,25 | 2025-05-02 | 36d | 32 | 25,70 | 480 | 129 | ||
| 14:40 | DKNG | Call | BID | 40,00 | 37,09 | 2025-05-16 | 50d | 200 | 1,88 | 10.123 | 200 | ||
| 14:40 | TSLA | Put | ASK | 500,00 | 273,77 | 2025-06-20 | 85d | 10 | 226,37 | 1.717 | 35 | ||
| 14:40 | TSLA | Put | BID | 270,00 | 273,68 | 2025-03-28 | 1d | 202 | 4,45 | 10.596 | 1.384 | ||
| 14:40 | SLNO | Call | BID | 85,00 | 68,96 | 2025-06-20 | 85d | 500 | 2,30 | 460 | 500 | ||
| 14:40 | USB | Call | ASK | 42,00 | 43,57 | 2025-04-04 | 8d | 540 | 1,65 | 15 | 540 | ||
| 14:40 | SMH | Put | ASK | 260,00 | 216,74 | 2025-07-18 | 113d | 6 | 44,11 | 196 | 17 | ||
| 14:40 | SMH | Put | ASK | 260,00 | 216,74 | 2025-07-18 | 113d | 11 | 44,11 | 196 | 11 | ||
| 14:40 | SMH | Put | BID | 260,00 | 216,74 | 2025-06-20 | 85d | 17 | 43,63 | 1.974 | 17 | ||
| 14:40 | VRT | Put | BID | 104,00 | 76,79 | 2025-03-28 | 1d | 20 | 25,95 | 21 | 20 | ||
| 14:40 | GEV | Call | ASK | 305,00 | 304,15 | 2025-04-17 | 21d | 50 | 17,30 | 0 | 50 | ||
| 14:40 | TSLA | Put | BID | 270,00 | 273,68 | 2025-03-28 | 1d | 100 | 4,45 | 10.596 | 1.484 | ||
| 14:40 | SPXW | Call | ASK | 5.760,00 | 5.677,43 | 2025-05-16 | 50d | 5 | 109,00 | 49 | 5 | ||
| 14:40 | SLV | Call | BID | 28,00 | 30,69 | 2026-01-16 | 295d | 125 | 4,25 | 93.476 | 2.517 | ||
| 14:40 | SPXW | Call | ASK | 5.690,00 | 5.677,43 | 2025-04-17 | 21d | 5 | 97,30 | 66 | 5 | ||
| 14:40 | NVDA | Call | BID | 135,00 | 110,88 | 2025-07-18 | 113d | 96 | 4,20 | 13.399 | 96 | ||
| 14:40 | INTC | Call | ASK | 25,00 | 22,93 | 2026-01-16 | 295d | 100 | 3,46 | 30.885 | 100 | ||
| 14:40 | TSLA | Call | BID | 275,00 | 273,79 | 2025-03-28 | 1d | 49 | 5,57 | 14.264 | 2.242 | ||
| 14:40 | GME | Put | BID | 28,00 | 25,06 | 2025-03-28 | 1d | 100 | 3,01 | 5.586 | 100 | ||
| 14:40 | DIS | Call | BID | 80,00 | 99,83 | 2026-06-18 | 448d | 12 | 26,75 | 35 | 12 | ||
| 14:40 | SPY | Call | BID | 569,00 | 565,59 | 2025-04-08 | 12d | 50 | 6,43 | 80 | 50 | ||
| 14:40 | BA | Put | BID | 180,00 | 179,14 | 2025-06-20 | 85d | 26 | 11,00 | 4.256 | 26 | ||
| 14:40 | EPD | Call | ASK | 30,00 | 33,99 | 2027-01-15 | 659d | 72 | 4,70 | 2.303 | 72 | ||
| 14:40 | ARM | Put | ASK | 87,50 | 109,43 | 2026-01-16 | 295d | 29 | 10,50 | 1.941 | 109 | ||
| 14:40 | NDXP | Call | ASK | 19.900,00 | 19.916,99 | 2025-03-28 | 1d | 4 | 85,63 | 16 | 4 | ||
| 14:40 | TSLA | Call | BID | 275,00 | 273,84 | 2025-03-28 | 1d | 200 | 5,59 | 14.264 | 2.193 | ||
| 14:40 | OKLO | Call | ASK | 25,00 | 25,34 | 2027-01-15 | 659d | 90 | 12,45 | 820 | 90 | ||
| 14:40 | ARM | Put | BID | 87,50 | 109,43 | 2026-01-16 | 295d | 42 | 10,55 | 1.941 | 80 | ||
| 14:40 | SPXW | Put | ASK | 5.785,00 | 5.676,22 | 2025-04-11 | 15d | 3 | 137,91 | 14 | 20 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
