Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.03. 21:14 | SPY | Put | ASK | 564,00 | 567,05 | 2025-04-02 | 5d | 110 | 3,85 | 513 | 1.531 | ||
| 27.03. 21:14 | SPY | Put | ASK | 564,00 | 567,05 | 2025-04-02 | 5d | 290 | 3,85 | 513 | 1.821 | ||
| 27.03. 21:14 | SPX | Put | BID | 6.225,00 | 5.693,31 | 2025-09-19 | 175d | 1 | 484,10 | 982 | 6 | ||
| 27.03. 21:14 | QQQ | Call | BID | 482,00 | 481,62 | 2025-03-28 | 0d | 175 | 2,57 | 1.120 | 2.375 | ||
| 27.03. 21:14 | QQQ | Call | BID | 480,00 | 481,62 | 2025-04-04 | 7d | 168 | 8,34 | 2.509 | 3.058 | ||
| 27.03. 21:14 | QQQ | Call | BID | 480,00 | 481,62 | 2025-04-04 | 7d | 168 | 8,35 | 2.509 | 3.226 | ||
| 27.03. 21:14 | QQQ | Call | BID | 480,00 | 481,62 | 2025-04-04 | 7d | 99 | 8,36 | 2.509 | 3.325 | ||
| 27.03. 21:14 | QQQ | Call | BID | 480,00 | 481,62 | 2025-04-04 | 7d | 65 | 8,36 | 2.509 | 3.390 | ||
| 27.03. 21:14 | SPXW | Put | ASK | 5.775,00 | 5.693,31 | 2025-04-25 | 28d | 2 | 131,51 | 116 | 5 | ||
| 27.03. 21:14 | SPX | Call | BID | 5.800,00 | 5.693,31 | 2025-05-16 | 49d | 20 | 92,30 | 11.350 | 847 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 40 | 6,60 | 1.563 | 1.618 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 59 | 6,60 | 1.563 | 1.677 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 40 | 6,60 | 1.563 | 1.717 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 45 | 6,60 | 1.563 | 1.762 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 53 | 6,60 | 1.563 | 1.815 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 86 | 6,60 | 1.563 | 1.901 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 40 | 6,60 | 1.563 | 1.941 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 54 | 6,60 | 1.563 | 1.995 | ||
| 27.03. 21:14 | SPY | Call | BID | 568,00 | 567,00 | 2025-04-04 | 7d | 50 | 6,60 | 1.563 | 2.045 | ||
| 27.03. 21:14 | SPX | Put | ASK | 5.745,00 | 5.693,31 | 2025-06-20 | 84d | 11 | 174,00 | 2.813 | 1.194 | ||
| 27.03. 21:14 | SPX | Put | ASK | 5.745,00 | 5.693,31 | 2025-06-20 | 84d | 11 | 174,00 | 2.813 | 1.205 | ||
| 27.03. 21:14 | SPXW | Put | ASK | 5.600,00 | 5.693,31 | 2025-04-01 | 4d | 50 | 15,90 | 7.347 | 218 | ||
| 27.03. 21:14 | SPXW | Put | ASK | 5.600,00 | 5.693,31 | 2025-04-01 | 4d | 50 | 15,90 | 7.347 | 268 | ||
| 27.03. 21:14 | SPX | Call | ASK | 5.745,00 | 5.693,31 | 2025-06-20 | 84d | 11 | 173,00 | 2.840 | 1.183 | ||
| 27.03. 21:14 | SPX | Call | ASK | 5.745,00 | 5.693,31 | 2025-06-20 | 84d | 11 | 173,00 | 2.840 | 1.194 | ||
| 27.03. 21:14 | SPX | Put | MID | 5.745,00 | 5.693,31 | 2025-06-20 | 84d | 6 | 174,00 | 2.813 | 1.183 | ||
| 27.03. 21:14 | SPX | Put | BID | 4.500,00 | 5.693,31 | 2026-03-20 | 357d | 100 | 76,74 | 1.918 | 100 | ||
| 27.03. 21:14 | SPX | Call | ASK | 5.745,00 | 5.693,31 | 2025-06-20 | 84d | 6 | 173,00 | 2.840 | 1.172 | ||
| 27.03. 21:14 | SPX | Put | ASK | 5.500,00 | 5.693,31 | 2026-03-20 | 357d | 50 | 240,88 | 2.404 | 83 | ||
| 27.03. 21:14 | SPX | Call | BID | 5.625,00 | 5.693,31 | 2026-02-20 | 329d | 1 | 503,36 | 28 | 10 | ||
| 27.03. 21:14 | SPX | Call | ASK | 6.125,00 | 5.693,31 | 2026-02-20 | 329d | 2 | 214,90 | 492 | 32 | ||
| 27.03. 21:14 | SPX | Call | ASK | 6.125,00 | 5.693,31 | 2026-02-20 | 329d | 2 | 214,90 | 492 | 30 | ||
| 27.03. 21:14 | SPX | Call | BID | 5.625,00 | 5.693,31 | 2026-02-20 | 329d | 1 | 503,36 | 28 | 9 | ||
| 27.03. 21:14 | SPY | Call | BID | 575,00 | 567,05 | 2025-05-16 | 49d | 39 | 11,20 | 10.270 | 736 | ||
| 27.03. 21:14 | SPXW | Put | ASK | 5.500,00 | 5.693,31 | 2025-04-10 | 13d | 13 | 23,30 | 45 | 13 | ||
| 27.03. 21:14 | SPXW | Put | BID | 5.500,00 | 5.693,31 | 2025-04-10 | 13d | 58 | 23,30 | 45 | 71 | ||
| 27.03. 21:14 | SPXW | Put | BID | 5.500,00 | 5.693,31 | 2025-04-10 | 13d | 22 | 23,30 | 45 | 93 | ||
| 27.03. 21:14 | SPXW | Put | ASK | 5.720,00 | 5.693,31 | 2025-04-15 | 18d | 3 | 93,40 | 84 | 13 | ||
| 27.03. 21:13 | SPX | Call | ASK | 6.125,00 | 5.693,31 | 2026-02-20 | 329d | 4 | 214,89 | 492 | 28 | ||
| 27.03. 21:13 | SPX | Call | BID | 5.625,00 | 5.693,31 | 2026-02-20 | 329d | 2 | 503,44 | 28 | 8 | ||
| 27.03. 21:13 | SPX | Put | MID | 5.800,00 | 5.693,31 | 2025-04-17 | 20d | 10 | 136,10 | 15.603 | 116 | ||
| 27.03. 21:13 | SPX | Put | MID | 5.700,00 | 5.693,31 | 2025-04-17 | 20d | 10 | 86,60 | 28.878 | 834 | ||
| 27.03. 21:13 | SPX | Call | MID | 5.780,00 | 5.693,31 | 2025-05-16 | 49d | 4 | 102,85 | 129 | 100 | ||
| 27.03. 21:13 | SPX | Call | MID | 5.760,00 | 5.693,31 | 2025-05-16 | 49d | 6 | 113,55 | 662 | 152 | ||
| 27.03. 21:13 | QQQ | Put | BID | 480,00 | 481,62 | 2025-03-31 | 3d | 135 | 3,40 | 21.447 | 5.402 | ||
| 27.03. 21:13 | QQQ | Put | BID | 480,00 | 481,62 | 2025-03-31 | 3d | 77 | 3,40 | 21.447 | 5.479 | ||
| 27.03. 21:13 | SPX | Call | BID | 5.780,00 | 5.693,31 | 2025-05-16 | 49d | 16 | 102,74 | 129 | 96 | ||
| 27.03. 21:13 | SPX | Call | ASK | 5.760,00 | 5.693,31 | 2025-05-16 | 49d | 24 | 113,47 | 662 | 146 | ||
| 27.03. 21:13 | SPX | Call | BID | 5.800,00 | 5.693,31 | 2025-05-16 | 49d | 8 | 92,63 | 11.350 | 827 | ||
| 27.03. 21:13 | SPXW | Call | BID | 5.720,00 | 5.693,31 | 2025-03-28 | 0d | 20 | 13,20 | 623 | 482 | ||
| 27.03. 21:13 | SPXW | Call | ASK | 5.500,00 | 5.693,31 | 2025-04-11 | 14d | 2 | 230,01 | 139 | 8 | ||
| 27.03. 21:13 | SPXW | Call | BID | 5.550,00 | 5.693,31 | 2025-04-11 | 14d | 2 | 189,31 | 415 | 88 | ||
| 27.03. 21:13 | SPX | Call | ASK | 5.760,00 | 5.693,31 | 2025-05-16 | 49d | 24 | 113,44 | 662 | 122 | ||
| 27.03. 21:13 | SPX | Call | BID | 5.800,00 | 5.693,31 | 2025-05-16 | 49d | 8 | 92,62 | 11.350 | 819 | ||
| 27.03. 21:13 | SPX | Call | BID | 5.780,00 | 5.693,31 | 2025-05-16 | 49d | 16 | 102,70 | 129 | 80 | ||
| 27.03. 21:13 | SPY | Call | BID | 564,00 | 567,00 | 2025-03-27 | -1d | 100 | 3,25 | 922 | 6.309 | ||
| 27.03. 21:13 | SPX | Call | BID | 5.800,00 | 5.693,31 | 2025-05-16 | 49d | 8 | 92,62 | 11.350 | 811 | ||
| 27.03. 21:13 | SPX | Call | ASK | 5.760,00 | 5.693,31 | 2025-05-16 | 49d | 24 | 113,44 | 662 | 98 | ||
| 27.03. 21:13 | SPX | Call | BID | 5.780,00 | 5.693,31 | 2025-05-16 | 49d | 16 | 102,70 | 129 | 64 | ||
| 27.03. 21:13 | SPXW | Call | ASK | 5.765,00 | 5.693,31 | 2025-04-15 | 18d | 16 | 56,44 | 1 | 44 | ||
| 27.03. 21:13 | SPXW | Call | ASK | 5.720,00 | 5.693,31 | 2025-04-01 | 4d | 8 | 35,70 | 118 | 63 | ||
| 27.03. 21:13 | SPX | Call | BID | 5.800,00 | 5.693,31 | 2025-04-17 | 20d | 24 | 45,86 | 13.757 | 3.066 | ||
| 27.03. 21:13 | SPY | Put | ASK | 640,00 | 567,05 | 2025-09-19 | 175d | 400 | 73,26 | 174 | 810 | ||
| 27.03. 21:13 | SPY | Put | BID | 605,00 | 567,05 | 2025-04-17 | 20d | 1.000 | 37,52 | 2.330 | 8.930 | ||
| 27.03. 21:13 | SPY | Put | ASK | 600,00 | 567,05 | 2025-03-31 | 3d | 2.450 | 32,78 | 15.827 | 39.422 | ||
| 27.03. 21:13 | SPY | Put | ASK | 645,00 | 567,05 | 2025-12-19 | 266d | 150 | 78,49 | 100 | 150 | ||
| 27.03. 21:13 | SPY | Put | ASK | 650,00 | 567,05 | 2026-01-16 | 294d | 350 | 82,91 | 295 | 350 | ||
| 27.03. 21:13 | SPY | Put | ASK | 650,00 | 567,05 | 2026-01-16 | 294d | 50 | 82,90 | 295 | 400 | ||
| 27.03. 21:13 | SPY | Put | ASK | 620,00 | 567,05 | 2025-06-20 | 84d | 500 | 52,60 | 235 | 1.040 | ||
| 27.03. 21:13 | SPXW | Call | BID | 5.700,00 | 5.693,31 | 2025-04-10 | 13d | 4 | 80,90 | 945 | 274 | ||
| 27.03. 21:13 | FXI | Put | Sweep | BID | 35,00 | 36,71 | 2025-05-16 | 49d | 373 | 0,69 | 40.906 | 11.915 | |
| 27.03. 21:13 | QQQ | Call | ASK | 510,00 | 481,62 | 2025-09-19 | 175d | 42 | 19,07 | 4.940 | 234 | ||
| 27.03. 21:13 | SPXW | Call | BID | 5.700,00 | 5.693,31 | 2025-04-11 | 14d | 3 | 84,97 | 1.004 | 65 | ||
| 27.03. 21:13 | SPXW | Call | BID | 5.700,00 | 5.693,31 | 2025-04-11 | 14d | 3 | 84,97 | 1.004 | 68 | ||
| 27.03. 21:13 | QQQ | Call | BID | 510,00 | 481,62 | 2025-09-19 | 175d | 49 | 19,07 | 4.940 | 192 | ||
| 27.03. 21:13 | SPX | Call | BID | 6.075,00 | 5.693,31 | 2026-02-20 | 329d | 2 | 239,27 | 234 | 22 | ||
| 27.03. 21:13 | SPX | Call | ASK | 5.575,00 | 5.693,31 | 2026-02-20 | 329d | 1 | 537,56 | 3 | 11 | ||
| 27.03. 21:13 | SPX | Call | BID | 6.075,00 | 5.693,31 | 2026-02-20 | 329d | 2 | 239,27 | 234 | 24 | ||
| 27.03. 21:13 | SPX | Call | ASK | 5.575,00 | 5.693,31 | 2026-02-20 | 329d | 1 | 537,56 | 3 | 12 | ||
| 27.03. 21:13 | NDXP | Call | ASK | 19.430,00 | 19.813,58 | 2025-04-02 | 5d | 4 | 494,00 | 0 | 8 | ||
| 27.03. 21:13 | SPXW | Put | BID | 5.600,00 | 5.693,31 | 2025-04-17 | 20d | 9 | 54,90 | 2.239 | 190 | ||
| 27.03. 21:13 | SPXW | Call | MID | 5.700,00 | 5.693,31 | 2025-04-30 | 33d | 4 | 120,15 | 413 | 147 | ||
| 27.03. 21:13 | SPXW | Call | BID | 5.675,00 | 5.693,31 | 2025-04-04 | 7d | 6 | 81,60 | 545 | 89 | ||
| 27.03. 21:13 | SPXW | Call | ASK | 5.720,00 | 5.693,31 | 2025-03-28 | 0d | 20 | 13,40 | 623 | 462 | ||
| 27.03. 21:12 | SPY | Put | ASK | 560,00 | 567,05 | 2025-05-16 | 49d | 42 | 9,86 | 10.431 | 482 | ||
| 27.03. 21:12 | QQQ | Put | ASK | 485,00 | 481,62 | 2025-03-31 | 3d | 45 | 5,80 | 6.702 | 447 | ||
| 27.03. 21:12 | SPY | Call | BID | 560,00 | 567,05 | 2025-03-28 | 0d | 87 | 7,89 | 5.319 | 751 | ||
| 27.03. 21:12 | SPX | Call | MID | 5.860,00 | 5.693,31 | 2025-04-17 | 20d | 10 | 25,40 | 1.015 | 10 | ||
| 27.03. 21:12 | NDXP | Put | BID | 19.400,00 | 19.811,69 | 2025-03-28 | 0d | 40 | 8,37 | 29 | 40 | ||
| 27.03. 21:12 | SPX | Call | MID | 5.775,00 | 5.693,31 | 2025-04-17 | 20d | 10 | 56,65 | 3.119 | 103 | ||
| 27.03. 21:12 | SPY | Put | Sweep | ASK | 540,00 | 567,00 | 2025-05-16 | 49d | 56 | 5,27 | 50.473 | 2.762 | |
| 27.03. 21:12 | SPY | Put | Sweep | ASK | 540,00 | 567,00 | 2025-05-16 | 49d | 52 | 5,28 | 50.473 | 2.814 | |
| 27.03. 21:12 | SPY | Put | ASK | 540,00 | 567,00 | 2025-05-16 | 49d | 88 | 5,27 | 50.473 | 2.902 | ||
| 27.03. 21:12 | SPY | Put | MID | 540,00 | 567,00 | 2025-05-16 | 49d | 92 | 5,26 | 50.473 | 2.994 | ||
| 27.03. 21:12 | SPY | Put | Sweep | ASK | 540,00 | 567,00 | 2025-05-16 | 49d | 117 | 5,27 | 50.473 | 3.111 | |
| 27.03. 21:12 | SPY | Put | ASK | 540,00 | 567,00 | 2025-05-16 | 49d | 49 | 5,27 | 50.473 | 3.160 | ||
| 27.03. 21:12 | QQQ | Call | BID | 491,00 | 481,62 | 2025-04-04 | 7d | 332 | 3,20 | 2.832 | 1.084 | ||
| 27.03. 21:12 | QQQ | Call | BID | 491,00 | 481,62 | 2025-04-04 | 7d | 468 | 3,19 | 2.832 | 1.552 | ||
| 27.03. 21:12 | SPXW | Call | MID | 5.705,00 | 5.693,31 | 2025-03-31 | 3d | 9 | 35,75 | 154 | 179 | ||
| 27.03. 21:12 | SPXW | Call | MID | 5.705,00 | 5.693,31 | 2025-03-31 | 3d | 11 | 35,75 | 154 | 170 |
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
