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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.03. 21:15 | SPX | Call | BID | 6.100,00 | 5.776,65 | 2025-12-19 | 268d | 350 | 213,10 | 14.984 | 356 | ||
| 25.03. 21:15 | SPX | Put | ASK | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 46 | 167,50 | 124 | 3.724 | ||
| 25.03. 21:15 | SPX | Call | BID | 6.500,00 | 5.776,65 | 2025-12-19 | 268d | 375 | 65,60 | 17.251 | 805 | ||
| 25.03. 21:15 | SPX | Call | BID | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 33 | 165,50 | 155 | 3.732 | ||
| 25.03. 21:15 | SPX | Call | BID | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 13 | 165,50 | 155 | 3.745 | ||
| 25.03. 21:15 | SPX | Call | BID | 6.500,00 | 5.776,65 | 2025-12-19 | 268d | 150 | 65,60 | 17.251 | 955 | ||
| 25.03. 21:14 | SPX | Put | ASK | 6.100,00 | 5.776,65 | 2025-09-19 | 177d | 1 | 347,38 | 8.790 | 1 | ||
| 25.03. 21:14 | SPX | Call | ASK | 5.100,00 | 5.776,65 | 2025-09-19 | 177d | 1 | 834,83 | 238 | 1 | ||
| 25.03. 21:14 | NDX | Call | BID | 19.800,00 | 20.287,94 | 2025-04-17 | 22d | 1 | 765,70 | 157 | 13 | ||
| 25.03. 21:14 | SPY | Put | ASK | 571,00 | 575,35 | 2025-03-27 | 1d | 388 | 1,03 | 1.247 | 388 | ||
| 25.03. 21:14 | SPXW | Put | ASK | 5.400,00 | 5.776,65 | 2025-07-31 | 127d | 3 | 88,11 | 514 | 3 | ||
| 25.03. 21:14 | SPXW | Put | BID | 5.575,00 | 5.776,65 | 2025-07-31 | 127d | 6 | 122,19 | 209 | 46 | ||
| 25.03. 21:14 | SPXW | Put | ASK | 5.750,00 | 5.776,65 | 2025-07-31 | 127d | 3 | 169,32 | 45 | 3 | ||
| 25.03. 21:14 | SPY | Put | BID | 580,00 | 575,35 | 2025-03-26 | 0d | 190 | 4,57 | 169 | 993 | ||
| 25.03. 21:14 | SPXW | Call | BID | 5.730,00 | 5.776,65 | 2025-04-07 | 12d | 4 | 102,71 | 68 | 4 | ||
| 25.03. 21:14 | SPY | Put | BID | 575,00 | 575,35 | 2025-06-30 | 96d | 32 | 15,60 | 1.268 | 98 | ||
| 25.03. 21:14 | SPXW | Call | BID | 5.750,00 | 5.776,65 | 2025-03-26 | 0d | 20 | 36,30 | 848 | 422 | ||
| 25.03. 21:14 | SPY | Call | ASK | 575,00 | 575,35 | 2025-03-26 | 0d | 125 | 2,01 | 4.427 | 16.182 | ||
| 25.03. 21:14 | SPY | Call | ASK | 575,00 | 575,35 | 2025-03-26 | 0d | 175 | 2,01 | 4.427 | 16.357 | ||
| 25.03. 21:14 | SPY | Put | ASK | 576,00 | 575,35 | 2025-03-26 | 0d | 149 | 1,86 | 331 | 3.282 | ||
| 25.03. 21:14 | SPY | Call | ASK | 595,00 | 575,35 | 2025-05-16 | 51d | 55 | 5,38 | 8.994 | 753 | ||
| 25.03. 21:14 | QQQ | Put | BID | 560,00 | 493,45 | 2025-09-19 | 177d | 5 | 66,37 | 1.451 | 5 | ||
| 25.03. 21:14 | SPY | Put | BID | 576,00 | 575,35 | 2025-03-26 | 0d | 152 | 1,85 | 331 | 3.133 | ||
| 25.03. 21:13 | SPXW | Put | ASK | 5.770,00 | 5.776,65 | 2025-04-16 | 21d | 7 | 76,83 | 1 | 20 | ||
| 25.03. 21:13 | SPXW | Put | BID | 5.765,00 | 5.776,65 | 2025-04-09 | 14d | 7 | 63,53 | 0 | 59 | ||
| 25.03. 21:13 | SPXW | Call | MID | 5.835,00 | 5.776,65 | 2025-03-26 | 0d | 293 | 0,95 | 874 | 293 | ||
| 25.03. 21:13 | SPX | Put | ASK | 5.775,00 | 5.776,65 | 2025-06-20 | 86d | 22 | 147,39 | 3.325 | 201 | ||
| 25.03. 21:13 | SPX | Call | ASK | 5.785,00 | 5.776,65 | 2025-06-20 | 86d | 22 | 193,81 | 353 | 99 | ||
| 25.03. 21:13 | SPX | Put | ASK | 5.775,00 | 5.776,65 | 2025-06-20 | 86d | 4 | 147,39 | 3.325 | 205 | ||
| 25.03. 21:13 | SPX | Call | ASK | 5.785,00 | 5.776,65 | 2025-06-20 | 86d | 4 | 193,81 | 353 | 103 | ||
| 25.03. 21:13 | SPX | Put | ASK | 5.775,00 | 5.776,65 | 2025-06-20 | 86d | 26 | 147,35 | 3.325 | 131 | ||
| 25.03. 21:13 | SPX | Put | ASK | 5.775,00 | 5.776,65 | 2025-06-20 | 86d | 48 | 147,35 | 3.325 | 179 | ||
| 25.03. 21:13 | SPX | Call | ASK | 5.785,00 | 5.776,65 | 2025-06-20 | 86d | 26 | 193,75 | 353 | 29 | ||
| 25.03. 21:13 | SPX | Call | ASK | 5.785,00 | 5.776,65 | 2025-06-20 | 86d | 48 | 193,75 | 353 | 77 | ||
| 25.03. 21:13 | NDXP | Put | BID | 19.400,00 | 20.281,80 | 2025-04-03 | 8d | 8 | 45,93 | 4 | 8 | ||
| 25.03. 21:13 | NDXP | Put | ASK | 19.500,00 | 20.281,80 | 2025-04-03 | 8d | 8 | 56,87 | 2 | 8 | ||
| 25.03. 21:13 | SPX | Put | MID | 5.650,00 | 5.776,65 | 2025-06-20 | 86d | 15 | 109,95 | 48.529 | 162 | ||
| 25.03. 21:13 | SPX | Call | ASK | 5.825,00 | 5.776,65 | 2025-06-20 | 86d | 5 | 168,82 | 2.604 | 4.334 | ||
| 25.03. 21:13 | SPX | Call | ASK | 5.825,00 | 5.776,65 | 2025-06-20 | 86d | 5 | 168,83 | 2.604 | 4.339 | ||
| 25.03. 21:13 | SPXW | Put | MID | 5.700,00 | 5.776,65 | 2025-04-04 | 9d | 38 | 35,20 | 2.303 | 515 | ||
| 25.03. 21:13 | SPX | Put | ASK | 5.800,00 | 5.776,65 | 2025-12-19 | 268d | 43 | 264,90 | 15.080 | 1.190 | ||
| 25.03. 21:13 | SPX | Put | ASK | 5.800,00 | 5.776,65 | 2025-12-19 | 268d | 7 | 264,40 | 15.080 | 1.147 | ||
| 25.03. 21:13 | NDXP | Put | ASK | 22.050,00 | 20.283,68 | 2025-03-28 | 2d | 1 | 1.740,10 | 6 | 1 | ||
| 25.03. 21:13 | NDXP | Put | ASK | 22.050,00 | 20.283,68 | 2025-03-28 | 2d | 1 | 1.740,10 | 6 | 2 | ||
| 25.03. 21:13 | NDXP | Put | ASK | 22.050,00 | 20.283,68 | 2025-03-28 | 2d | 1 | 1.740,10 | 6 | 3 | ||
| 25.03. 21:13 | NDXP | Put | ASK | 22.050,00 | 20.283,68 | 2025-03-28 | 2d | 1 | 1.740,10 | 6 | 4 | ||
| 25.03. 21:13 | NDXP | Put | ASK | 22.050,00 | 20.283,68 | 2025-03-28 | 2d | 3 | 1.740,10 | 6 | 7 | ||
| 25.03. 21:13 | SPY | Put | BID | 575,00 | 575,35 | 2025-04-30 | 35d | 60 | 9,38 | 5.844 | 727 | ||
| 25.03. 21:13 | SPXW | Put | BID | 5.800,00 | 5.776,65 | 2025-03-26 | 0d | 10 | 28,53 | 779 | 1.303 | ||
| 25.03. 21:13 | SPXW | Put | ASK | 5.825,00 | 5.776,65 | 2025-03-26 | 0d | 10 | 48,29 | 443 | 164 | ||
| 25.03. 21:13 | SPY | Put | MID | 574,00 | 575,35 | 2025-03-26 | 0d | 363 | 1,08 | 1.620 | 17.740 | ||
| 25.03. 21:13 | QQQ | Put | BID | 492,00 | 493,45 | 2025-04-17 | 22d | 31 | 8,50 | 553 | 106 | ||
| 25.03. 21:13 | SPXW | Call | ASK | 5.925,00 | 5.776,65 | 2025-04-07 | 12d | 300 | 12,50 | 43 | 300 | ||
| 25.03. 21:13 | SPXW | Call | ASK | 5.925,00 | 5.776,65 | 2025-04-07 | 12d | 100 | 12,50 | 43 | 400 | ||
| 25.03. 21:13 | SPX | Call | ASK | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 99 | 166,00 | 155 | 3.666 | ||
| 25.03. 21:13 | SPXW | Put | BID | 5.600,00 | 5.776,65 | 2025-04-07 | 12d | 300 | 18,53 | 616 | 350 | ||
| 25.03. 21:13 | SPX | Put | BID | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 99 | 167,00 | 124 | 3.645 | ||
| 25.03. 21:13 | SPX | Put | BID | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 33 | 167,00 | 124 | 3.678 | ||
| 25.03. 21:13 | SPXW | Put | BID | 5.600,00 | 5.776,65 | 2025-04-07 | 12d | 100 | 18,53 | 616 | 450 | ||
| 25.03. 21:13 | SPX | Call | ASK | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 33 | 166,00 | 155 | 3.699 | ||
| 25.03. 21:12 | IWM | Put | BID | 198,00 | 207,73 | 2025-04-17 | 22d | 196 | 1,39 | 22.306 | 17.196 | ||
| 25.03. 21:12 | IWM | Put | BID | 198,00 | 207,73 | 2025-04-17 | 22d | 457 | 1,39 | 22.306 | 17.653 | ||
| 25.03. 21:12 | SPXW | Call | ASK | 5.770,00 | 5.776,65 | 2025-03-28 | 2d | 11 | 39,10 | 493 | 135 | ||
| 25.03. 21:12 | SPXW | Call | ASK | 5.775,00 | 5.776,65 | 2025-08-29 | 156d | 1 | 289,93 | 48 | 6 | ||
| 25.03. 21:12 | SPXW | Call | BID | 5.775,00 | 5.776,65 | 2025-12-31 | 280d | 1 | 412,98 | 28 | 6 | ||
| 25.03. 21:12 | SPX | Call | ASK | 5.675,00 | 5.776,65 | 2025-08-15 | 142d | 2 | 340,38 | 340 | 2 | ||
| 25.03. 21:12 | SPX | Call | BID | 5.600,00 | 5.776,65 | 2025-08-15 | 142d | 2 | 394,71 | 949 | 2 | ||
| 25.03. 21:12 | SPX | Call | BID | 5.600,00 | 5.776,65 | 2025-08-15 | 142d | 2 | 394,71 | 949 | 4 | ||
| 25.03. 21:12 | SPX | Put | BID | 5.600,00 | 5.776,65 | 2025-08-15 | 142d | 2 | 137,43 | 4.137 | 2 | ||
| 25.03. 21:12 | SPX | Put | BID | 5.600,00 | 5.776,65 | 2025-08-15 | 142d | 2 | 137,43 | 4.137 | 4 | ||
| 25.03. 21:12 | SPX | Call | ASK | 5.675,00 | 5.776,65 | 2025-08-15 | 142d | 2 | 340,38 | 340 | 4 | ||
| 25.03. 21:12 | QQQ | Call | BID | 475,00 | 493,45 | 2025-04-17 | 22d | 41 | 24,06 | 10.451 | 155 | ||
| 25.03. 21:12 | SPXW | Call | BID | 5.775,00 | 5.776,65 | 2025-12-31 | 280d | 1 | 412,98 | 28 | 5 | ||
| 25.03. 21:12 | SPXW | Call | ASK | 5.775,00 | 5.776,65 | 2025-08-29 | 156d | 1 | 289,98 | 48 | 5 | ||
| 25.03. 21:12 | SPXW | Call | BID | 5.735,00 | 5.776,65 | 2025-03-27 | 1d | 5 | 54,86 | 284 | 77 | ||
| 25.03. 21:12 | SPXW | Call | ASK | 5.775,00 | 5.776,65 | 2025-03-27 | 1d | 10 | 27,09 | 600 | 200 | ||
| 25.03. 21:12 | QQQ | Put | BID | 500,00 | 493,45 | 2025-03-25 | -1d | 75 | 6,20 | 23 | 150 | ||
| 25.03. 21:12 | NDXP | Call | ASK | 20.700,00 | 20.285,13 | 2025-04-07 | 12d | 3 | 134,12 | 25 | 11 | ||
| 25.03. 21:12 | SPXW | Call | BID | 5.900,00 | 5.776,65 | 2025-03-31 | 5d | 130 | 2,58 | 6.018 | 529 | ||
| 25.03. 21:12 | SPXW | Call | ASK | 5.875,00 | 5.776,65 | 2025-03-31 | 5d | 130 | 6,43 | 2.161 | 130 | ||
| 25.03. 21:12 | SPX | Put | BID | 5.800,00 | 5.776,65 | 2025-05-16 | 51d | 150 | 123,90 | 13.321 | 1.109 | ||
| 25.03. 21:12 | SPX | Put | BID | 5.800,00 | 5.776,65 | 2025-05-16 | 51d | 100 | 123,90 | 13.321 | 1.209 | ||
| 25.03. 21:12 | SPX | Call | ASK | 5.800,00 | 5.776,65 | 2025-06-20 | 86d | 150 | 184,30 | 27.917 | 2.596 | ||
| 25.03. 21:12 | SPX | Call | ASK | 5.800,00 | 5.776,65 | 2025-06-20 | 86d | 100 | 184,30 | 27.917 | 2.696 | ||
| 25.03. 21:12 | SPX | Put | BID | 5.800,00 | 5.776,65 | 2025-06-20 | 86d | 100 | 155,95 | 30.687 | 2.938 | ||
| 25.03. 21:12 | SPX | Call | ASK | 5.800,00 | 5.776,65 | 2025-05-16 | 51d | 100 | 133,30 | 10.140 | 1.033 | ||
| 25.03. 21:12 | QQQ | Call | ASK | 260,00 | 493,45 | 2025-04-17 | 22d | 4 | 234,67 | 3 | 14 | ||
| 25.03. 21:11 | SPX | Call | ASK | 5.800,00 | 5.776,65 | 2025-05-16 | 51d | 150 | 133,30 | 10.140 | 933 | ||
| 25.03. 21:11 | SPX | Put | BID | 5.800,00 | 5.776,65 | 2025-06-20 | 86d | 150 | 155,95 | 30.687 | 2.838 | ||
| 25.03. 21:11 | QQQ | Call | ASK | 260,00 | 493,45 | 2025-04-17 | 22d | 2 | 234,66 | 3 | 10 | ||
| 25.03. 21:11 | SPY | Put | ASK | 546,00 | 575,35 | 2025-05-16 | 51d | 100 | 4,55 | 13.683 | 400 | ||
| 25.03. 21:11 | SPY | Put | ASK | 546,00 | 575,35 | 2025-05-16 | 51d | 150 | 4,55 | 13.683 | 550 | ||
| 25.03. 21:11 | SPY | Put | ASK | 546,00 | 575,35 | 2025-05-16 | 51d | 176 | 4,55 | 13.683 | 726 | ||
| 25.03. 21:11 | SPXW | Call | BID | 5.750,00 | 5.776,65 | 2025-04-07 | 12d | 4 | 89,04 | 698 | 94 | ||
| 25.03. 21:11 | SPX | Put | BID | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 20 | 167,00 | 124 | 3.366 | ||
| 25.03. 21:11 | SPX | Put | BID | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 20 | 167,00 | 124 | 3.386 | ||
| 25.03. 21:11 | SPX | Put | BID | 5.830,00 | 5.776,65 | 2025-06-20 | 86d | 40 | 167,00 | 124 | 3.426 | ||
| 25.03. 21:11 | SPXW | Call | ASK | 5.790,00 | 5.776,65 | 2025-03-26 | 0d | 50 | 11,20 | 415 | 337 | ||
| 25.03. 21:11 | SPXW | Call | ASK | 5.790,00 | 5.776,65 | 2025-03-26 | 0d | 50 | 11,20 | 415 | 387 | ||
| 25.03. 21:11 | SPXW | Call | ASK | 5.790,00 | 5.776,65 | 2025-03-26 | 0d | 100 | 11,20 | 415 | 487 |
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
