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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.03. 21:23 | SYK | Call | ASK | 380,00 | 363,84 | 2025-09-19 | 190d | 175 | 21,60 | 35 | 425 | ||
| 12.03. 21:22 | SYK | Put | ASK | 350,00 | 363,84 | 2025-09-19 | 190d | 175 | 17,50 | 47 | 425 | ||
| 12.03. 21:15 | SPXW | Call | ASK | 5.770,00 | 5.599,30 | 2025-03-18 | 5d | 100 | 7,60 | 205 | 994 | ||
| 12.03. 21:14 | SPY | Call | ASK | 582,00 | 558,87 | 2025-04-17 | 35d | 78 | 4,49 | 2.057 | 604 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.795,00 | 5.599,30 | 2025-06-20 | 99d | 30 | 141,50 | 29 | 34 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.795,00 | 5.599,30 | 2025-06-20 | 99d | 30 | 141,50 | 29 | 64 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.795,00 | 5.599,30 | 2025-06-20 | 99d | 30 | 141,50 | 29 | 94 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.795,00 | 5.599,30 | 2025-06-20 | 99d | 30 | 141,50 | 29 | 124 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 12 | 83,00 | 53.655 | 21.756 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 12 | 83,00 | 53.655 | 21.768 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 12 | 83,00 | 53.655 | 21.780 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 12 | 83,00 | 53.655 | 21.792 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 12 | 83,00 | 35.156 | 15.171 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 12 | 83,00 | 35.156 | 15.183 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 12 | 83,00 | 35.156 | 15.195 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 12 | 83,00 | 35.156 | 15.207 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 32 | 83,00 | 35.156 | 15.239 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.795,00 | 5.599,30 | 2025-06-20 | 99d | 80 | 141,50 | 29 | 204 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 32 | 83,00 | 53.655 | 21.824 | ||
| 12.03. 21:14 | QQQ | Put | BID | 477,00 | 477,08 | 2025-03-13 | 0d | 90 | 3,90 | 406 | 12.447 | ||
| 12.03. 21:14 | SPXW | Put | BID | 5.725,00 | 5.599,30 | 2025-07-31 | 140d | 1 | 276,06 | 86 | 2 | ||
| 12.03. 21:14 | SPY | Put | ASK | 605,00 | 558,87 | 2026-01-16 | 309d | 20 | 55,14 | 7.545 | 100 | ||
| 12.03. 21:14 | SPY | Put | ASK | 605,00 | 558,87 | 2025-03-21 | 8d | 20 | 47,61 | 43.574 | 572 | ||
| 12.03. 21:14 | SPY | Put | BID | 605,00 | 558,87 | 2025-03-21 | 8d | 20 | 47,58 | 43.574 | 592 | ||
| 12.03. 21:14 | SPY | Put | BID | 605,00 | 558,87 | 2026-01-16 | 309d | 20 | 54,86 | 7.545 | 120 | ||
| 12.03. 21:14 | SPY | Put | ASK | 595,00 | 558,87 | 2026-01-16 | 309d | 20 | 49,12 | 5.281 | 100 | ||
| 12.03. 21:14 | SPY | Put | BID | 595,00 | 558,87 | 2025-03-21 | 8d | 20 | 37,41 | 50.342 | 1.723 | ||
| 12.03. 21:14 | SPY | Put | ASK | 595,00 | 558,87 | 2025-03-21 | 8d | 20 | 37,63 | 50.342 | 1.743 | ||
| 12.03. 21:14 | SPY | Put | ASK | 595,00 | 558,87 | 2026-01-16 | 309d | 20 | 49,16 | 5.281 | 120 | ||
| 12.03. 21:14 | QQQ | Put | BID | 477,00 | 477,08 | 2025-03-13 | 0d | 500 | 3,89 | 406 | 12.357 | ||
| 12.03. 21:14 | QQQ | Call | ASK | 475,00 | 477,08 | 2025-03-21 | 8d | 45 | 10,42 | 9.491 | 2.873 | ||
| 12.03. 21:14 | SPXW | Put | BID | 5.550,00 | 5.599,30 | 2025-03-14 | 1d | 10 | 27,90 | 7.041 | 4.637 | ||
| 12.03. 21:14 | SPY | Put | ASK | 531,00 | 558,87 | 2025-03-21 | 8d | 420 | 1,71 | 8.561 | 22.566 | ||
| 12.03. 21:14 | QQQ | Call | BID | 480,00 | 477,08 | 2025-03-14 | 1d | 100 | 3,26 | 9.457 | 8.436 | ||
| 12.03. 21:14 | QQQ | Call | BID | 480,00 | 477,08 | 2025-03-14 | 1d | 100 | 3,26 | 9.457 | 8.536 | ||
| 12.03. 21:14 | SPY | Put | ASK | 531,00 | 558,87 | 2025-03-21 | 8d | 161 | 1,71 | 8.561 | 21.644 | ||
| 12.03. 21:14 | SPY | Put | ASK | 531,00 | 558,87 | 2025-03-21 | 8d | 179 | 1,71 | 8.561 | 21.823 | ||
| 12.03. 21:14 | SPY | Put | ASK | 531,00 | 558,87 | 2025-03-21 | 8d | 323 | 1,71 | 8.561 | 22.146 | ||
| 12.03. 21:14 | QQQ | Put | BID | 490,00 | 477,08 | 2025-09-19 | 190d | 12 | 34,59 | 14.378 | 359 | ||
| 12.03. 21:14 | SPX | Call | BID | 6.200,00 | 5.599,30 | 2025-06-20 | 99d | 50 | 20,83 | 20.824 | 937 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 5 | 84,00 | 35.156 | 15.153 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 6 | 84,00 | 35.156 | 15.159 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 5 | 83,00 | 53.655 | 21.738 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 6 | 83,00 | 53.655 | 21.744 | ||
| 12.03. 21:14 | SPX | Call | BID | 6.200,00 | 5.599,30 | 2025-06-20 | 99d | 50 | 20,83 | 20.824 | 987 | ||
| 12.03. 21:14 | SPY | Put | BID | 576,00 | 558,87 | 2025-03-14 | 1d | 16 | 17,69 | 2.929 | 16 | ||
| 12.03. 21:14 | SPY | Put | ASK | 579,00 | 558,87 | 2025-03-14 | 1d | 16 | 20,64 | 6.047 | 146 | ||
| 12.03. 21:14 | QQQ | Call | ASK | 475,00 | 477,08 | 2025-03-14 | 1d | 50 | 5,66 | 3.920 | 5.803 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 76 | 6,17 | 4.721 | 18.361 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 81 | 6,17 | 4.721 | 18.442 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 58 | 6,17 | 4.721 | 18.500 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 70 | 6,17 | 4.721 | 18.570 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 76 | 6,17 | 4.721 | 18.646 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 70 | 6,17 | 4.721 | 18.716 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 52 | 6,17 | 4.721 | 18.768 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 50 | 6,17 | 4.721 | 18.818 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 70 | 6,17 | 4.721 | 18.888 | ||
| 12.03. 21:14 | SPY | Put | ASK | 550,00 | 558,87 | 2025-04-17 | 35d | 30 | 11,12 | 68.154 | 5.781 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.675,00 | 5.599,30 | 2025-10-17 | 218d | 1 | 296,80 | 610 | 320 | ||
| 12.03. 21:14 | SPY | Put | BID | 531,00 | 558,87 | 2025-04-17 | 35d | 785 | 6,19 | 4.721 | 18.285 | ||
| 12.03. 21:14 | SPXW | Put | MID | 5.595,00 | 5.599,30 | 2025-03-14 | 1d | 30 | 46,55 | 215 | 107 | ||
| 12.03. 21:14 | SPXW | Put | MID | 5.600,00 | 5.599,30 | 2025-03-14 | 1d | 30 | 49,00 | 5.444 | 2.157 | ||
| 12.03. 21:14 | SPX | Call | ASK | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 15 | 82,60 | 35.156 | 15.148 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.200,00 | 5.599,30 | 2025-06-20 | 99d | 25 | 94,65 | 24.625 | 814 | ||
| 12.03. 21:14 | SPY | Put | MID | 559,00 | 558,87 | 2025-03-13 | 0d | 200 | 3,44 | 1.420 | 7.036 | ||
| 12.03. 21:14 | SPXW | Call | ASK | 5.635,00 | 5.599,30 | 2025-03-26 | 13d | 9 | 81,95 | 0 | 77 | ||
| 12.03. 21:14 | SPXW | Call | MID | 5.625,00 | 5.599,30 | 2025-03-21 | 8d | 9 | 73,05 | 309 | 153 | ||
| 12.03. 21:14 | QQQ | Put | ASK | 477,00 | 477,08 | 2025-03-13 | 0d | 250 | 3,82 | 406 | 11.607 | ||
| 12.03. 21:14 | QQQ | Put | MID | 477,00 | 477,08 | 2025-03-13 | 0d | 250 | 3,83 | 406 | 11.857 | ||
| 12.03. 21:14 | SPXW | Put | BID | 5.650,00 | 5.599,30 | 2025-03-13 | 0d | 7 | 66,44 | 503 | 86 | ||
| 12.03. 21:14 | SPXW | Put | ASK | 5.625,00 | 5.599,30 | 2025-03-19 | 6d | 30 | 89,42 | 253 | 44 | ||
| 12.03. 21:14 | SPXW | Call | ASK | 5.625,00 | 5.599,30 | 2025-03-19 | 6d | 30 | 60,88 | 66 | 58 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 4 | 84,00 | 53.655 | 21.723 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 10 | 84,00 | 53.655 | 21.733 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 4 | 82,00 | 35.156 | 15.125 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.705,00 | 5.599,30 | 2025-05-16 | 64d | 100 | 141,11 | 27 | 1.300 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.705,00 | 5.599,30 | 2025-05-16 | 64d | 50 | 141,11 | 27 | 1.350 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.705,00 | 5.599,30 | 2025-05-16 | 64d | 250 | 141,11 | 27 | 1.600 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.705,00 | 5.599,30 | 2025-04-17 | 35d | 100 | 96,79 | 48 | 500 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.705,00 | 5.599,30 | 2025-04-17 | 35d | 50 | 96,79 | 48 | 550 | ||
| 12.03. 21:14 | IWM | Put | BID | 208,00 | 201,12 | 2025-03-17 | 4d | 319 | 7,12 | 598 | 319 | ||
| 12.03. 21:14 | IWM | Put | MID | 204,00 | 201,12 | 2025-03-17 | 4d | 319 | 4,15 | 189 | 319 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.705,00 | 5.599,30 | 2025-04-17 | 35d | 50 | 96,79 | 48 | 600 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.705,00 | 5.599,30 | 2025-04-17 | 35d | 200 | 96,79 | 48 | 800 | ||
| 12.03. 21:14 | SPX | Call | BID | 5.600,00 | 5.599,30 | 2025-03-21 | 8d | 8 | 82,00 | 35.156 | 15.133 | ||
| 12.03. 21:14 | SPXW | Put | ASK | 5.540,00 | 5.599,30 | 2025-03-13 | 0d | 20 | 12,76 | 1.293 | 750 | ||
| 12.03. 21:14 | SPXW | Put | ASK | 5.540,00 | 5.599,30 | 2025-03-13 | 0d | 20 | 12,76 | 1.293 | 770 | ||
| 12.03. 21:14 | SPY | Put | BID | 558,00 | 558,87 | 2025-03-14 | 1d | 200 | 4,23 | 1.800 | 2.757 | ||
| 12.03. 21:14 | SPXW | Call | ASK | 5.770,00 | 5.599,30 | 2025-03-18 | 5d | 100 | 7,60 | 205 | 894 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.475,00 | 5.599,30 | 2025-04-17 | 35d | 22 | 94,92 | 5.586 | 120 | ||
| 12.03. 21:14 | SPX | Put | ASK | 5.225,00 | 5.599,30 | 2025-04-17 | 35d | 44 | 43,51 | 2.631 | 82 | ||
| 12.03. 21:14 | SPX | Put | BID | 5.475,00 | 5.599,30 | 2025-04-17 | 35d | 209 | 94,94 | 5.586 | 329 | ||
| 12.03. 21:14 | SPX | Put | ASK | 5.225,00 | 5.599,30 | 2025-04-17 | 35d | 418 | 43,52 | 2.631 | 500 | ||
| 12.03. 21:14 | SPX | Put | MID | 5.475,00 | 5.599,30 | 2025-04-17 | 35d | 19 | 94,90 | 5.586 | 98 | ||
| 12.03. 21:14 | SPX | Put | MID | 5.225,00 | 5.599,30 | 2025-04-17 | 35d | 38 | 43,50 | 2.631 | 38 | ||
| 12.03. 21:14 | SPX | Put | BID | 4.300,00 | 5.599,30 | 2025-09-19 | 190d | 24 | 45,20 | 4.090 | 24 | ||
| 12.03. 21:14 | SPY | Call | ASK | 559,00 | 558,87 | 2025-05-16 | 64d | 20 | 20,10 | 73 | 110 | ||
| 12.03. 21:14 | SPY | Put | BID | 589,00 | 558,87 | 2025-03-21 | 8d | 10 | 31,44 | 3.168 | 40 | ||
| 12.03. 21:14 | SPY | Call | ASK | 500,00 | 558,87 | 2025-04-17 | 35d | 5 | 61,91 | 474 | 5 | ||
| 12.03. 21:14 | SPXW | Call | BID | 5.630,00 | 5.599,30 | 2025-03-26 | 13d | 3 | 84,84 | 5 | 63 |
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
