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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 21:14 | SPXW | Put | BID | 5.530,00 | 5.712,20 | 2025-05-16 | 51d | 4 | 71,00 | 165 | 14 | ||
| 21:14 | SPXW | Put | ASK | 5.730,00 | 5.712,20 | 2025-03-27 | 1d | 8 | 32,90 | 200 | 7.851 | ||
| 21:14 | SPX | Call | BID | 5.875,00 | 5.712,20 | 2026-01-16 | 296d | 1 | 327,07 | 259 | 4 | ||
| 21:14 | SPX | Call | BID | 5.875,00 | 5.712,20 | 2026-01-16 | 296d | 1 | 327,07 | 259 | 3 | ||
| 21:14 | SPY | Call | BID | 570,00 | 568,59 | 2025-04-08 | 13d | 50 | 7,26 | 51 | 150 | ||
| 21:14 | SPY | Put | BID | 570,00 | 568,59 | 2025-04-11 | 16d | 35 | 8,45 | 1.971 | 4.287 | ||
| 21:14 | SPY | Put | BID | 573,00 | 568,59 | 2025-03-27 | 1d | 120 | 4,90 | 3.387 | 14.077 | ||
| 21:14 | SPX | Call | ASK | 6.350,00 | 5.712,20 | 2026-01-16 | 296d | 4 | 106,42 | 2.164 | 278 | ||
| 21:14 | SPX | Call | BID | 5.875,00 | 5.712,20 | 2026-01-16 | 296d | 2 | 327,05 | 259 | 2 | ||
| 21:14 | NDXP | Call | BID | 19.920,00 | 19.924,23 | 2025-03-27 | 1d | 3 | 101,33 | 0 | 3 | ||
| 21:14 | SPXW | Put | ASK | 5.555,00 | 5.712,20 | 2025-03-31 | 5d | 125 | 7,20 | 2.674 | 475 | ||
| 21:14 | SPXW | Put | ASK | 5.555,00 | 5.712,20 | 2025-03-31 | 5d | 125 | 7,20 | 2.674 | 600 | ||
| 21:14 | SPXW | Put | ASK | 5.555,00 | 5.712,20 | 2025-03-31 | 5d | 125 | 7,20 | 2.674 | 725 | ||
| 21:14 | SPXW | Put | ASK | 5.575,00 | 5.712,20 | 2025-03-31 | 5d | 125 | 9,35 | 8.416 | 575 | ||
| 21:14 | SPXW | Put | ASK | 5.575,00 | 5.712,20 | 2025-03-31 | 5d | 125 | 9,35 | 8.416 | 700 | ||
| 21:14 | SPXW | Put | ASK | 5.575,00 | 5.712,20 | 2025-03-31 | 5d | 125 | 9,35 | 8.416 | 825 | ||
| 21:14 | SPXW | Put | ASK | 5.565,00 | 5.712,20 | 2025-03-31 | 5d | 250 | 8,20 | 41.503 | 442 | ||
| 21:14 | SPXW | Put | ASK | 5.565,00 | 5.712,20 | 2025-03-31 | 5d | 250 | 8,20 | 41.503 | 692 | ||
| 21:14 | SPXW | Put | ASK | 5.565,00 | 5.712,20 | 2025-03-31 | 5d | 250 | 8,20 | 41.503 | 942 | ||
| 21:14 | SPXW | Put | ASK | 5.575,00 | 5.712,20 | 2025-03-31 | 5d | 125 | 9,35 | 8.416 | 950 | ||
| 21:14 | SPXW | Put | ASK | 5.555,00 | 5.712,20 | 2025-03-31 | 5d | 125 | 7,20 | 2.674 | 850 | ||
| 21:14 | SPXW | Put | ASK | 5.565,00 | 5.712,20 | 2025-03-31 | 5d | 250 | 8,20 | 41.503 | 1.192 | ||
| 21:14 | SPXW | Put | ASK | 5.675,00 | 5.712,20 | 2025-04-11 | 16d | 8 | 65,91 | 235 | 59 | ||
| 21:14 | SPXW | Put | BID | 5.675,00 | 5.712,20 | 2025-04-04 | 9d | 8 | 52,46 | 1.408 | 88 | ||
| 21:13 | SPX | Call | BID | 6.000,00 | 5.712,20 | 2025-05-16 | 51d | 35 | 26,90 | 44.258 | 1.689 | ||
| 21:13 | QQQ | Put | BID | 481,00 | 484,38 | 2025-03-27 | 1d | 200 | 1,28 | 500 | 2.900 | ||
| 21:13 | SPXW | Call | ASK | 5.750,00 | 5.712,20 | 2025-04-30 | 35d | 4 | 98,63 | 2.170 | 17 | ||
| 21:13 | SPXW | Call | BID | 5.700,00 | 5.712,20 | 2025-03-31 | 5d | 8 | 51,59 | 9.763 | 134 | ||
| 21:13 | SPXW | Put | BID | 5.675,00 | 5.712,20 | 2025-04-04 | 9d | 10 | 52,58 | 1.408 | 80 | ||
| 21:13 | SPXW | Put | ASK | 5.675,00 | 5.712,20 | 2025-04-11 | 16d | 10 | 66,03 | 235 | 51 | ||
| 21:13 | SPX | Put | MID | 5.000,00 | 5.712,20 | 2025-05-16 | 51d | 50 | 14,90 | 45.153 | 3.782 | ||
| 21:13 | SPY | Put | BID | 585,00 | 568,59 | 2025-04-17 | 22d | 20 | 17,92 | 38.169 | 267 | ||
| 21:13 | QQQ | Call | BID | 510,00 | 484,38 | 2025-06-20 | 86d | 74 | 9,69 | 32.554 | 245 | ||
| 21:13 | NDX | Put | ASK | 18.450,00 | 19.927,46 | 2025-06-20 | 86d | 1 | 312,00 | 1 | 51 | ||
| 21:13 | SPXW | Put | BID | 4.500,00 | 5.712,20 | 2025-05-30 | 65d | 30 | 8,60 | 5.331 | 143 | ||
| 21:13 | QQQ | Call | BID | 480,00 | 484,38 | 2025-04-17 | 22d | 20 | 13,85 | 26.005 | 678 | ||
| 21:13 | SPY | Put | ASK | 585,00 | 568,59 | 2025-04-17 | 22d | 20 | 17,92 | 38.169 | 247 | ||
| 21:13 | SPXW | Put | ASK | 5.805,00 | 5.712,20 | 2025-03-27 | 1d | 5 | 95,73 | 43 | 23 | ||
| 21:13 | SPXW | Put | BID | 5.800,00 | 5.712,20 | 2025-03-27 | 1d | 5 | 90,88 | 596 | 1.073 | ||
| 21:13 | SPX | Call | BID | 5.925,00 | 5.712,20 | 2026-01-16 | 296d | 1 | 298,25 | 1.140 | 2 | ||
| 21:13 | SPXW | Call | MID | 5.665,00 | 5.712,20 | 2025-03-27 | 1d | 10 | 52,60 | 99 | 47 | ||
| 21:13 | SPXW | Call | MID | 5.670,00 | 5.712,20 | 2025-03-27 | 1d | 10 | 48,70 | 80 | 231 | ||
| 21:13 | SPXW | Call | ASK | 5.735,00 | 5.712,20 | 2025-04-04 | 9d | 25 | 57,96 | 250 | 241 | ||
| 21:13 | SPXW | Call | ASK | 5.755,00 | 5.712,20 | 2025-04-04 | 9d | 25 | 48,14 | 1.080 | 154 | ||
| 21:13 | SPXW | Call | ASK | 5.715,00 | 5.712,20 | 2025-04-04 | 9d | 25 | 68,75 | 373 | 140 | ||
| 21:13 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 41 | 172,50 | 1.581 | 2.363 | ||
| 21:13 | SPXW | Call | ASK | 5.775,00 | 5.712,20 | 2025-04-04 | 9d | 25 | 39,25 | 2.188 | 337 | ||
| 21:13 | QQQ | Call | ASK | 489,00 | 484,38 | 2025-04-30 | 35d | 200 | 10,95 | 14 | 200 | ||
| 21:13 | SPXW | Call | BID | 6.000,00 | 5.712,20 | 2025-04-17 | 22d | 120 | 5,74 | 2.987 | 375 | ||
| 21:13 | SPXW | Call | ASK | 5.760,00 | 5.712,20 | 2025-03-27 | 1d | 120 | 4,74 | 407 | 836 | ||
| 21:13 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 29 | 174,50 | 1.745 | 2.237 | ||
| 21:13 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 31 | 174,50 | 1.745 | 2.268 | ||
| 21:13 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 31 | 174,50 | 1.745 | 2.299 | ||
| 21:13 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 31 | 174,50 | 1.745 | 2.330 | ||
| 21:13 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 41 | 174,50 | 1.745 | 2.371 | ||
| 21:13 | SPXW | Call | ASK | 5.715,00 | 5.712,20 | 2025-04-04 | 9d | 18 | 68,75 | 373 | 58 | ||
| 21:13 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 29 | 172,50 | 1.581 | 2.229 | ||
| 21:13 | SPXW | Call | ASK | 5.715,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 68,75 | 373 | 77 | ||
| 21:13 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 31 | 172,50 | 1.581 | 2.260 | ||
| 21:13 | SPXW | Call | ASK | 5.715,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 68,75 | 373 | 96 | ||
| 21:13 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 31 | 172,50 | 1.581 | 2.291 | ||
| 21:13 | SPXW | Call | ASK | 5.715,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 68,75 | 373 | 115 | ||
| 21:13 | SPXW | Call | ASK | 5.755,00 | 5.712,20 | 2025-04-04 | 9d | 18 | 48,14 | 1.080 | 72 | ||
| 21:13 | SPXW | Call | ASK | 5.755,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 48,14 | 1.080 | 91 | ||
| 21:13 | SPXW | Call | ASK | 5.755,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 48,14 | 1.080 | 110 | ||
| 21:13 | SPXW | Call | ASK | 5.755,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 48,14 | 1.080 | 129 | ||
| 21:13 | SPXW | Call | ASK | 5.775,00 | 5.712,20 | 2025-04-04 | 9d | 18 | 39,25 | 2.188 | 255 | ||
| 21:13 | SPXW | Call | ASK | 5.775,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 39,25 | 2.188 | 274 | ||
| 21:13 | SPXW | Call | ASK | 5.775,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 39,25 | 2.188 | 293 | ||
| 21:13 | SPXW | Call | ASK | 5.775,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 39,25 | 2.188 | 312 | ||
| 21:13 | SPXW | Call | ASK | 5.735,00 | 5.712,20 | 2025-04-04 | 9d | 18 | 57,96 | 250 | 159 | ||
| 21:13 | SPXW | Call | ASK | 5.735,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 57,96 | 250 | 178 | ||
| 21:13 | SPXW | Call | ASK | 5.735,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 57,96 | 250 | 197 | ||
| 21:13 | SPXW | Call | ASK | 5.735,00 | 5.712,20 | 2025-04-04 | 9d | 19 | 57,96 | 250 | 216 | ||
| 21:13 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 31 | 172,50 | 1.581 | 2.322 | ||
| 21:13 | NDXP | Call | BID | 19.900,00 | 19.923,26 | 2025-04-25 | 30d | 1 | 525,65 | 1 | 4 | ||
| 21:13 | NDXP | Call | BID | 20.425,00 | 19.923,26 | 2025-04-25 | 30d | 2 | 257,24 | 5 | 4 | ||
| 21:13 | NDX | Put | ASK | 20.900,00 | 19.923,26 | 2025-09-19 | 177d | 2 | 1.424,30 | 17 | 4 | ||
| 21:13 | SPY | Call | BID | 566,00 | 568,59 | 2025-03-26 | 0d | 100 | 2,65 | 972 | 3.217 | ||
| 21:13 | SPX | Call | BID | 5.700,00 | 5.712,20 | 2025-06-20 | 86d | 2 | 209,20 | 68.880 | 284 | ||
| 21:13 | SPX | Put | BID | 5.350,00 | 5.712,20 | 2025-06-20 | 86d | 10 | 68,62 | 13.811 | 188 | ||
| 21:13 | SPX | Put | ASK | 5.325,00 | 5.712,20 | 2025-06-20 | 86d | 10 | 64,82 | 8.905 | 10 | ||
| 21:13 | QQQ | Call | BID | 485,00 | 484,38 | 2025-04-04 | 9d | 49 | 7,60 | 1.355 | 1.093 | ||
| 21:12 | SPY | Call | MID | 568,00 | 568,59 | 2025-04-17 | 22d | 25 | 10,71 | 2.868 | 691 | ||
| 21:12 | SPX | Call | BID | 5.925,00 | 5.712,20 | 2026-01-16 | 296d | 1 | 298,35 | 1.140 | 1 | ||
| 21:12 | SPXW | Call | BID | 5.800,00 | 5.712,20 | 2025-04-25 | 30d | 30 | 65,82 | 690 | 330 | ||
| 21:12 | SPXW | Call | BID | 5.800,00 | 5.712,20 | 2025-04-25 | 30d | 30 | 65,82 | 690 | 360 | ||
| 21:12 | SPXW | Call | BID | 5.800,00 | 5.712,20 | 2025-04-25 | 30d | 40 | 65,82 | 690 | 400 | ||
| 21:12 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 22 | 175,07 | 1.745 | 2.156 | ||
| 21:12 | SPXW | Put | ASK | 5.575,00 | 5.712,20 | 2025-04-25 | 30d | 36 | 54,64 | 60 | 51 | ||
| 21:12 | SPXW | Put | ASK | 5.575,00 | 5.712,20 | 2025-04-25 | 30d | 36 | 54,64 | 60 | 87 | ||
| 21:12 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 22 | 175,07 | 1.745 | 2.178 | ||
| 21:12 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 5 | 171,83 | 1.581 | 2.131 | ||
| 21:12 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 5 | 171,83 | 1.581 | 2.136 | ||
| 21:12 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 8 | 171,83 | 1.581 | 2.144 | ||
| 21:12 | SPXW | Put | ASK | 5.575,00 | 5.712,20 | 2025-04-25 | 30d | 24 | 54,64 | 60 | 111 | ||
| 21:12 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 15 | 175,07 | 1.745 | 2.193 | ||
| 21:12 | SPXW | Put | ASK | 5.575,00 | 5.712,20 | 2025-04-25 | 30d | 24 | 54,64 | 60 | 135 | ||
| 21:12 | SPX | Call | BID | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 15 | 175,07 | 1.745 | 2.208 | ||
| 21:12 | SPX | Put | ASK | 5.755,00 | 5.712,20 | 2025-06-20 | 86d | 17 | 171,84 | 1.581 | 2.161 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
