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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19:32 | META | Put | ASK | 595,00 | 594,09 | 2025-04-17 | 35d | 20 | 29,98 | 1.229 | 241 | ||
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,97 | 2025-06-20 | 99d | 4 | 145,70 | 149 | 31 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,97 | 2025-06-20 | 99d | 3 | 145,70 | 149 | 34 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,97 | 2025-06-20 | 99d | 2 | 145,70 | 149 | 36 | |
| 19:32 | MDB | Put | BID | 250,00 | 185,38 | 2025-12-19 | 281d | 4 | 77,60 | 758 | 4 | ||
| 19:32 | GOOGL | Call | BID | 165,00 | 163,61 | 2025-06-20 | 99d | 30 | 11,77 | 6.213 | 1.354 | ||
| 19:32 | NVDA | Call | BID | 70,00 | 116,98 | 2025-03-28 | 15d | 6 | 47,20 | 101 | 6 | ||
| 19:32 | NVDA | Call | BID | 70,00 | 116,98 | 2025-03-28 | 15d | 6 | 47,20 | 101 | 12 | ||
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,72 | 2025-06-20 | 99d | 6 | 145,90 | 149 | 42 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,72 | 2025-06-20 | 99d | 3 | 145,90 | 149 | 45 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,72 | 2025-06-20 | 99d | 4 | 145,90 | 149 | 49 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,72 | 2025-06-20 | 99d | 4 | 145,90 | 149 | 53 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.540,50 | 2025-06-20 | 99d | 8 | 145,30 | 149 | 18 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.540,50 | 2025-06-20 | 99d | 2 | 145,30 | 149 | 20 | |
| 19:32 | META | Call | BID | 600,00 | 594,19 | 2025-10-17 | 218d | 5 | 75,14 | 66 | 25 | ||
| 19:32 | META | Call | BID | 600,00 | 594,19 | 2025-10-17 | 218d | 5 | 75,14 | 66 | 30 | ||
| 19:32 | GLD | Call | BID | 260,00 | 275,04 | 2026-01-16 | 309d | 16 | 29,05 | 4.758 | 135 | ||
| 19:32 | GLD | Call | ASK | 240,00 | 275,04 | 2026-01-16 | 309d | 16 | 44,42 | 4.135 | 16 | ||
| 19:32 | CHWY | Call | ASK | 32,50 | 32,32 | 2025-04-17 | 35d | 266 | 2,85 | 2.361 | 769 | ||
| 19:32 | SPX | Call | ASK | 5.600,00 | 5.539,97 | 2025-06-20 | 99d | 3 | 219,20 | 14.258 | 2.335 | ||
| 19:32 | SPX | Call | ASK | 5.500,00 | 5.539,97 | 2025-06-20 | 99d | 1 | 280,73 | 15.254 | 645 | ||
| 19:32 | SPX | Call | BID | 5.650,00 | 5.539,97 | 2025-05-16 | 64d | 3 | 145,32 | 813 | 32 | ||
| 19:32 | SPX | Put | ASK | 5.500,00 | 5.539,97 | 2025-06-20 | 99d | 2 | 186,24 | 36.582 | 1.078 | ||
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,97 | 2025-06-20 | 99d | 5 | 145,70 | 149 | 25 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.539,97 | 2025-06-20 | 99d | 2 | 145,70 | 149 | 27 | |
| 19:32 | SPXW | Call | BID | 5.620,00 | 5.540,50 | 2025-03-14 | 1d | 49 | 10,30 | 493 | 226 | ||
| 19:32 | QQQ | Call | Sweep | BID | 471,00 | 470,42 | 2025-03-14 | 1d | 90 | 3,65 | 466 | 649 | |
| 19:32 | SPY | Put | ASK | 554,00 | 553,34 | 2025-04-17 | 35d | 24 | 14,74 | 6.567 | 544 | ||
| 19:32 | SPY | Put | Sweep | ASK | 558,00 | 553,34 | 2025-03-21 | 8d | 23 | 11,34 | 15.828 | 1.347 | |
| 19:32 | NDX | Put | ASK | 19.600,00 | 19.263,26 | 2025-04-17 | 35d | 2 | 734,80 | 245 | 14 | ||
| 19:32 | BABA | Call | MID | 145,00 | 139,31 | 2025-04-17 | 35d | 87 | 6,20 | 3.571 | 2.275 | ||
| 19:32 | SPY | Put | ASK | 555,00 | 553,34 | 2025-04-17 | 35d | 42 | 15,19 | 22.478 | 6.402 | ||
| 19:32 | SPY | Put | ASK | 552,00 | 553,34 | 2025-03-31 | 18d | 100 | 10,94 | 1.124 | 361 | ||
| 19:32 | SPX | Put | ASK | 5.050,00 | 5.540,50 | 2025-07-18 | 127d | 5 | 97,20 | 416 | 9 | ||
| 19:32 | NDX | Put | ASK | 19.200,00 | 19.263,26 | 2025-04-17 | 35d | 1 | 559,90 | 159 | 5 | ||
| 19:32 | AAPL | Put | BID | 260,00 | 212,27 | 2025-06-20 | 99d | 10 | 47,75 | 1.112 | 28 | ||
| 19:32 | TSLA | Put | ASK | 235,00 | 240,90 | 2025-05-16 | 64d | 24 | 25,10 | 2.157 | 457 | ||
| 19:32 | TSLA | Call | MID | 230,00 | 240,94 | 2025-03-14 | 1d | 20 | 12,55 | 5.329 | 3.338 | ||
| 19:32 | TSLA | Call | BID | 227,50 | 240,94 | 2025-03-14 | 1d | 20 | 14,63 | 1.806 | 1.559 | ||
| 19:32 | ADBE | Put | MID | 435,00 | 379,46 | 2025-03-14 | 1d | 5 | 55,40 | 914 | 1.375 | ||
| 19:32 | SPY | Call | ASK | 552,00 | 553,33 | 2025-03-14 | 1d | 125 | 4,54 | 374 | 5.447 | ||
| 19:32 | SPXW | Call | BID | 5.500,00 | 5.540,43 | 2025-03-13 | 0d | 10 | 43,70 | 129 | 1.169 | ||
| 19:32 | SPY | Put | ASK | 553,00 | 553,36 | 2025-03-13 | 0d | 200 | 1,34 | 2.944 | 22.764 | ||
| 19:32 | SPY | Put | ASK | 553,00 | 553,36 | 2025-03-13 | 0d | 194 | 1,34 | 2.944 | 22.958 | ||
| 19:32 | MAR | Put | ASK | 260,00 | 238,60 | 2025-03-14 | 1d | 30 | 22,20 | 15 | 30 | ||
| 19:32 | MAR | Put | ASK | 270,00 | 238,60 | 2025-03-14 | 1d | 60 | 32,21 | 22 | 60 | ||
| 19:32 | MAR | Put | ASK | 257,50 | 238,60 | 2025-03-14 | 1d | 100 | 19,04 | 51 | 100 | ||
| 19:32 | MAR | Put | ASK | 285,00 | 238,60 | 2025-03-14 | 1d | 40 | 47,33 | 14 | 40 | ||
| 19:32 | MAR | Put | BID | 265,00 | 238,60 | 2025-03-14 | 1d | 90 | 27,08 | 36 | 90 | ||
| 19:32 | MAR | Put | BID | 275,00 | 238,60 | 2025-03-14 | 1d | 20 | 37,07 | 10 | 20 | ||
| 19:32 | MAR | Put | BID | 262,50 | 238,60 | 2025-03-14 | 1d | 120 | 24,31 | 45 | 120 | ||
| 19:32 | TSLA | Call | BID | 190,00 | 240,95 | 2025-03-21 | 8d | 5 | 52,20 | 4.002 | 305 | ||
| 19:32 | TSLA | Call | BID | 190,00 | 240,95 | 2025-03-21 | 8d | 5 | 52,20 | 4.002 | 310 | ||
| 19:32 | NDXP | Call | ASK | 19.300,00 | 19.261,87 | 2025-03-13 | 0d | 5 | 62,71 | 2 | 41 | ||
| 19:32 | SPY | Call | ASK | 517,00 | 553,32 | 2025-03-21 | 8d | 10 | 37,77 | 0 | 10 | ||
| 19:32 | URI | Put | BID | 700,00 | 594,62 | 2025-03-21 | 8d | 10 | 105,65 | 138 | 10 | ||
| 19:32 | TSLA | Call | BID | 190,00 | 240,94 | 2025-03-21 | 8d | 8 | 52,22 | 4.002 | 293 | ||
| 19:32 | TSLA | Call | BID | 190,00 | 240,94 | 2025-03-21 | 8d | 7 | 52,22 | 4.002 | 300 | ||
| 19:32 | SPXW | Put | ASK | 5.100,00 | 5.540,69 | 2025-04-01 | 19d | 33 | 17,40 | 93 | 59 | ||
| 19:32 | SPXW | Put | ASK | 5.100,00 | 5.540,69 | 2025-04-07 | 25d | 25 | 25,00 | 123 | 25 | ||
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.540,54 | 2025-06-20 | 99d | 4 | 145,30 | 149 | 4 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.540,54 | 2025-06-20 | 99d | 4 | 145,30 | 149 | 8 | |
| 19:32 | SPX | Put | Sweep | BID | 5.370,00 | 5.540,54 | 2025-06-20 | 99d | 2 | 145,30 | 149 | 10 | |
| 19:32 | NVDA | Put | MID | 118,00 | 117,09 | 2025-03-28 | 15d | 50 | 5,90 | 1.207 | 50 | ||
| 19:32 | SPY | Call | BID | 545,00 | 553,37 | 2025-03-13 | 0d | 100 | 8,41 | 143 | 474 | ||
| 19:32 | SPY | Call | ASK | 547,00 | 553,37 | 2025-03-13 | 0d | 100 | 6,48 | 97 | 529 | ||
| 19:32 | SPXW | Call | ASK | 5.545,00 | 5.540,69 | 2025-03-24 | 11d | 3 | 91,73 | 2 | 10 | ||
| 19:32 | SPXW | Put | ASK | 5.545,00 | 5.540,69 | 2025-03-24 | 11d | 3 | 89,67 | 9 | 90 | ||
| 19:32 | SPXW | Call | ASK | 5.540,00 | 5.539,78 | 2025-03-13 | 0d | 20 | 14,80 | 32 | 963 | ||
| 19:32 | SPXW | Put | ASK | 5.675,00 | 5.539,78 | 2025-03-17 | 4d | 5 | 141,56 | 201 | 48 | ||
| 19:32 | SPXW | Put | BID | 5.675,00 | 5.539,78 | 2025-03-14 | 1d | 5 | 136,21 | 925 | 163 | ||
| 19:32 | SPXW | Put | BID | 5.925,00 | 5.539,78 | 2025-07-31 | 140d | 1 | 408,82 | 116 | 1 | ||
| 19:32 | SPXW | Put | ASK | 5.575,00 | 5.539,78 | 2025-07-31 | 140d | 2 | 240,88 | 209 | 2 | ||
| 19:32 | ABBV | Call | ASK | 180,00 | 212,21 | 2025-12-19 | 281d | 15 | 40,01 | 225 | 15 | ||
| 19:32 | NVDA | Call | BID | 115,00 | 117,09 | 2025-04-04 | 22d | 79 | 7,76 | 4.442 | 2.461 | ||
| 19:32 | AAPL | Call | BID | 212,50 | 212,27 | 2025-03-14 | 1d | 149 | 2,00 | 628 | 1.728 | ||
| 19:32 | SPXW | Put | BID | 5.200,00 | 5.539,11 | 2025-03-28 | 15d | 20 | 21,59 | 2.770 | 940 | ||
| 19:32 | SPXW | Put | ASK | 5.200,00 | 5.539,11 | 2025-04-17 | 35d | 20 | 49,59 | 1.084 | 980 | ||
| 19:32 | NDX | Put | ASK | 19.400,00 | 19.264,10 | 2025-04-17 | 35d | 1 | 640,00 | 77 | 8 | ||
| 19:32 | SPY | Call | BID | 553,00 | 553,27 | 2025-03-14 | 1d | 68 | 3,98 | 707 | 3.402 | ||
| 19:32 | SPX | Call | BID | 5.540,00 | 5.539,11 | 2025-03-21 | 8d | 36 | 81,20 | 839 | 1.795 | ||
| 19:32 | SPX | Put | ASK | 5.500,00 | 5.539,11 | 2025-06-20 | 99d | 150 | 188,63 | 36.582 | 1.076 | ||
| 19:32 | SPX | Put | ASK | 5.540,00 | 5.539,11 | 2025-03-21 | 8d | 36 | 81,20 | 2.421 | 1.825 | ||
| 19:32 | SPX | Put | ASK | 4.400,00 | 5.539,11 | 2025-06-20 | 99d | 450 | 27,55 | 10.585 | 586 | ||
| 19:32 | ON | Call | ASK | 45,00 | 42,30 | 2026-03-20 | 372d | 126 | 8,30 | 52 | 251 | ||
| 19:32 | BXP | Call | ASK | 60,00 | 64,25 | 2025-03-21 | 8d | 65 | 4,60 | 0 | 65 | ||
| 19:32 | TSLA | Put | BID | 200,00 | 240,94 | 2025-04-04 | 22d | 100 | 5,00 | 11.109 | 1.951 | ||
| 19:32 | NVDA | Call | ASK | 92,00 | 117,08 | 2025-03-21 | 8d | 12 | 25,35 | 3.639 | 203 | ||
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 36 | 13,10 | 68.714 | 4.706 | |
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 30 | 13,10 | 68.714 | 4.736 | |
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 30 | 13,10 | 68.714 | 4.766 | |
| 19:32 | SPY | Put | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 23 | 13,10 | 68.714 | 4.789 | ||
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 30 | 13,10 | 68.714 | 4.819 | |
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 31 | 13,10 | 68.714 | 4.850 | |
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 23 | 13,10 | 68.714 | 4.873 | |
| 19:32 | SPY | Put | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 22 | 13,10 | 68.714 | 4.895 | ||
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 23 | 13,10 | 68.714 | 4.918 | |
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 31 | 13,10 | 68.714 | 4.949 | |
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 23 | 13,10 | 68.714 | 4.972 | |
| 19:32 | SPY | Put | Sweep | BID | 550,00 | 553,33 | 2025-04-17 | 35d | 46 | 13,10 | 68.714 | 5.018 |
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
