Hot Features
Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 07.03. 22:32 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 117,00 | 11.564 | 3.204 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 199,09 | 10.680 | 1.369 | ||
| 07.03. 22:32 | SPX | Call | BID | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 58,65 | 11.120 | 3.642 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 84,00 | 18.545 | 3.080 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 27,99 | 16.231 | 3.531 | ||
| 07.03. 22:32 | SPX | Call | BID | 6.100,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 20,59 | 17.374 | 4.444 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 84,00 | 18.545 | 2.980 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 117,00 | 11.564 | 3.104 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 117,00 | 11.564 | 3.004 | ||
| 07.03. 22:32 | SPX | Call | BID | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 58,65 | 11.120 | 3.542 | ||
| 07.03. 22:32 | SPX | Call | BID | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 58,65 | 11.120 | 3.442 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 84,00 | 18.545 | 2.880 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 27,99 | 16.231 | 3.431 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 199,09 | 10.680 | 1.269 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 27,99 | 16.231 | 3.331 | ||
| 07.03. 22:32 | SPX | Call | BID | 6.100,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 20,59 | 17.374 | 4.344 | ||
| 07.03. 22:32 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 100 | 199,09 | 10.680 | 1.169 | ||
| 07.03. 22:32 | SPX | Call | BID | 6.100,00 | 5.770,20 | 2025-04-17 | 39d | 100 | 20,59 | 17.374 | 4.244 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.775,00 | 5.770,20 | 2025-03-10 | 1d | 25 | 29,98 | 113 | 470 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.775,00 | 5.770,20 | 2025-03-10 | 1d | 50 | 29,98 | 113 | 520 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.775,00 | 5.770,20 | 2025-03-10 | 1d | 50 | 29,98 | 113 | 570 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.860,00 | 5.770,20 | 2025-03-10 | 1d | 100 | 4,05 | 166 | 2.216 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.860,00 | 5.770,20 | 2025-03-10 | 1d | 100 | 4,05 | 166 | 2.316 | ||
| 07.03. 22:15 | SPX | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 6 | 97,00 | 2.873 | 3.069 | ||
| 07.03. 22:15 | SPX | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 12 | 97,00 | 2.873 | 3.081 | ||
| 07.03. 22:15 | SPX | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 12 | 97,00 | 2.873 | 3.093 | ||
| 07.03. 22:15 | SPX | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 18 | 97,00 | 2.873 | 3.111 | ||
| 07.03. 22:15 | SPX | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 24 | 97,00 | 2.873 | 3.135 | ||
| 07.03. 22:15 | SPX | Put | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 6 | 95,00 | 3.225 | 3.127 | ||
| 07.03. 22:15 | SPX | Put | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 12 | 95,00 | 3.225 | 3.139 | ||
| 07.03. 22:15 | SPX | Put | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 12 | 95,00 | 3.225 | 3.151 | ||
| 07.03. 22:15 | SPX | Put | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 18 | 95,00 | 3.225 | 3.169 | ||
| 07.03. 22:15 | SPX | Put | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 24 | 95,00 | 3.225 | 3.193 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.860,00 | 5.770,20 | 2025-03-10 | 1d | 150 | 4,05 | 166 | 2.466 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.860,00 | 5.770,20 | 2025-03-10 | 1d | 200 | 4,05 | 166 | 2.666 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.775,00 | 5.770,20 | 2025-03-10 | 1d | 75 | 29,98 | 113 | 645 | ||
| 07.03. 22:15 | SPXW | Call | ASK | 5.775,00 | 5.770,20 | 2025-03-10 | 1d | 100 | 29,98 | 113 | 745 | ||
| 07.03. 22:14 | SPY | Put | BID | 571,00 | 575,87 | 2025-03-10 | 1d | 273 | 1,77 | 1.422 | 3.513 | ||
| 07.03. 22:14 | SPY | Call | BID | 575,00 | 575,87 | 2025-04-17 | 39d | 50 | 15,86 | 8.610 | 3.157 | ||
| 07.03. 22:14 | SPY | Put | ASK | 573,00 | 575,87 | 2025-03-17 | 8d | 40 | 6,62 | 521 | 496 | ||
| 07.03. 22:14 | SPXW | Call | BID | 5.770,00 | 5.770,20 | 2025-03-10 | 1d | 10 | 33,12 | 76 | 882 | ||
| 07.03. 22:14 | SPXW | Call | ASK | 5.775,00 | 5.770,20 | 2025-03-10 | 1d | 10 | 30,57 | 113 | 445 | ||
| 07.03. 22:14 | SPXW | Put | BID | 5.710,00 | 5.770,20 | 2025-03-10 | 1d | 20 | 14,97 | 368 | 352 | ||
| 07.03. 22:14 | SPXW | Put | BID | 5.710,00 | 5.770,20 | 2025-03-10 | 1d | 18 | 14,97 | 368 | 370 | ||
| 07.03. 22:14 | SPXW | Put | BID | 5.760,00 | 5.770,20 | 2025-03-14 | 5d | 4 | 69,60 | 2.013 | 172 | ||
| 07.03. 22:14 | SPXW | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-14 | 5d | 4 | 73,50 | 150 | 245 | ||
| 07.03. 22:14 | TLT | Call | Sweep | BID | 90,50 | 90,12 | 2025-03-14 | 5d | 596 | 0,60 | 728 | 27.509 | |
| 07.03. 22:14 | TLT | Call | Sweep | BID | 90,50 | 90,12 | 2025-03-14 | 5d | 455 | 0,60 | 728 | 27.964 | |
| 07.03. 22:14 | QQQ | Call | MID | 493,00 | 491,79 | 2025-03-14 | 5d | 50 | 7,31 | 1.074 | 1.387 | ||
| 07.03. 22:14 | SPX | Put | MID | 5.600,00 | 5.770,20 | 2026-03-20 | 376d | 5 | 276,20 | 997 | 27 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.575,00 | 5.770,20 | 2026-03-20 | 376d | 5 | 269,55 | 47 | 5 | ||
| 07.03. 22:14 | SPY | Call | BID | 590,00 | 575,87 | 2025-04-30 | 52d | 50 | 9,50 | 2.083 | 1.355 | ||
| 07.03. 22:14 | SPX | Put | BID | 5.750,00 | 5.770,20 | 2025-03-21 | 12d | 10 | 86,50 | 29.258 | 6.418 | ||
| 07.03. 22:14 | SPY | Call | Sweep | ASK | 575,00 | 575,87 | 2025-03-10 | 1d | 98 | 3,85 | 11.204 | 21.498 | |
| 07.03. 22:14 | SPY | Call | BID | 575,00 | 575,87 | 2025-03-10 | 1d | 248 | 3,85 | 11.204 | 21.746 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.750,00 | 5.770,20 | 2025-03-21 | 12d | 10 | 86,60 | 29.258 | 6.428 | ||
| 07.03. 22:14 | SPX | Put | BID | 5.750,00 | 5.770,20 | 2025-03-21 | 12d | 10 | 86,60 | 29.258 | 6.438 | ||
| 07.03. 22:14 | SPY | Call | ASK | 567,00 | 575,87 | 2025-04-04 | 26d | 20 | 18,47 | 78 | 20 | ||
| 07.03. 22:14 | SPXW | Put | BID | 5.600,00 | 5.770,20 | 2025-03-31 | 22d | 5 | 60,70 | 11.085 | 921 | ||
| 07.03. 22:14 | SPX | Put | BID | 3.200,00 | 5.770,20 | 2027-12-17 | 1013d | 20 | 62,20 | 2.034 | 20 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.250,00 | 5.770,20 | 2025-09-19 | 194d | 65 | 125,40 | 2.076 | 111 | ||
| 07.03. 22:14 | SPY | Put | BID | 330,00 | 575,87 | 2025-12-19 | 285d | 1.007 | 2,29 | 2.863 | 1.007 | ||
| 07.03. 22:14 | SPY | Put | BID | 330,00 | 575,87 | 2025-12-19 | 285d | 456 | 2,29 | 2.863 | 1.463 | ||
| 07.03. 22:14 | SPXW | Put | ASK | 5.770,00 | 5.770,20 | 2025-03-10 | 1d | 10 | 37,37 | 191 | 1.023 | ||
| 07.03. 22:14 | SPXW | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-10 | 1d | 10 | 32,47 | 76 | 872 | ||
| 07.03. 22:14 | SPY | Put | BID | 578,00 | 575,87 | 2025-03-12 | 3d | 90 | 7,25 | 1.486 | 1.439 | ||
| 07.03. 22:14 | SPY | Put | ASK | 568,00 | 575,87 | 2025-03-12 | 3d | 90 | 3,24 | 585 | 452 | ||
| 07.03. 22:14 | SPY | Put | BID | 570,00 | 575,87 | 2025-03-14 | 5d | 73 | 5,04 | 15.190 | 10.010 | ||
| 07.03. 22:14 | SPY | Put | BID | 570,00 | 575,87 | 2025-03-14 | 5d | 68 | 5,04 | 15.190 | 10.078 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-04-17 | 39d | 133 | 27,99 | 16.231 | 2.764 | ||
| 07.03. 22:14 | SPX | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 3 | 97,00 | 2.873 | 3.060 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-04-17 | 39d | 134 | 27,99 | 16.231 | 2.898 | ||
| 07.03. 22:14 | SPX | Call | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 3 | 97,00 | 2.873 | 3.063 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-04-17 | 39d | 50 | 27,99 | 16.231 | 2.948 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-04-17 | 39d | 50 | 27,99 | 16.231 | 2.998 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 133 | 58,65 | 11.120 | 2.875 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 134 | 58,65 | 11.120 | 3.009 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 50 | 58,65 | 11.120 | 3.059 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 50 | 58,65 | 11.120 | 3.109 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-04-17 | 39d | 133 | 84,00 | 18.545 | 2.313 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-04-17 | 39d | 134 | 84,00 | 18.545 | 2.447 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-04-17 | 39d | 50 | 84,00 | 18.545 | 2.497 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-09-19 | 194d | 133 | 117,00 | 11.564 | 2.437 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-09-19 | 194d | 134 | 117,00 | 11.564 | 2.571 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.200,00 | 5.770,20 | 2025-09-19 | 194d | 50 | 117,00 | 11.564 | 2.621 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.100,00 | 5.770,20 | 2025-04-17 | 39d | 133 | 20,59 | 17.374 | 3.677 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.100,00 | 5.770,20 | 2025-04-17 | 39d | 134 | 20,59 | 17.374 | 3.811 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.100,00 | 5.770,20 | 2025-04-17 | 39d | 50 | 20,59 | 17.374 | 3.861 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.100,00 | 5.770,20 | 2025-04-17 | 39d | 50 | 20,59 | 17.374 | 3.911 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 133 | 199,09 | 10.680 | 602 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 134 | 199,09 | 10.680 | 736 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 50 | 199,09 | 10.680 | 786 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 50 | 199,09 | 10.680 | 836 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 133 | 199,09 | 10.680 | 969 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.600,00 | 5.770,20 | 2025-09-19 | 194d | 50 | 199,09 | 10.680 | 1.019 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 133 | 58,65 | 11.120 | 3.242 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 50 | 58,65 | 11.120 | 3.292 | ||
| 07.03. 22:14 | SPX | Call | ASK | 6.400,00 | 5.770,20 | 2025-09-19 | 194d | 50 | 58,65 | 11.120 | 3.342 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 3 | 96,00 | 3.225 | 3.118 | ||
| 07.03. 22:14 | SPX | Put | ASK | 5.770,00 | 5.770,20 | 2025-03-21 | 12d | 3 | 96,00 | 3.225 | 3.121 |
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
