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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14:13 | SPXW | Put | MID | 5.665,00 | 5.712,20 | 2025-04-04 | 8d | 5 | 52,30 | 86 | 5 | ||
| 14:11 | SPX | Put | ASK | 5.225,00 | 5.712,20 | 2025-04-17 | 21d | 50 | 7,80 | 4.003 | 250 | ||
| 14:10 | SPXW | Put | ASK | 5.700,00 | 5.712,20 | 2025-03-28 | 1d | 10 | 29,20 | 4.658 | 48 | ||
| 14:10 | SPXW | Put | ASK | 5.720,00 | 5.712,20 | 2025-03-28 | 1d | 8 | 38,80 | 1.348 | 8 | ||
| 14:10 | SPX | Put | BID | 5.400,00 | 5.712,20 | 2025-04-17 | 21d | 15 | 18,40 | 21.043 | 37 | ||
| 14:10 | SPX | Put | BID | 5.400,00 | 5.712,20 | 2025-04-17 | 21d | 22 | 18,40 | 21.043 | 22 | ||
| 14:08 | SPX | Put | BID | 5.225,00 | 5.712,20 | 2025-04-17 | 21d | 50 | 7,70 | 4.003 | 200 | ||
| 14:07 | SPX | Call | ASK | 5.800,00 | 5.712,20 | 2025-04-17 | 21d | 25 | 50,00 | 13.757 | 99 | ||
| 14:07 | SPX | Call | ASK | 5.875,00 | 5.712,20 | 2025-05-16 | 50d | 38 | 63,90 | 860 | 150 | ||
| 14:07 | SPXW | Put | ASK | 5.775,00 | 5.712,20 | 2025-04-11 | 15d | 6 | 112,50 | 195 | 6 | ||
| 14:07 | SPXW | Put | ASK | 5.770,00 | 5.712,20 | 2025-04-11 | 15d | 6 | 109,80 | 134 | 6 | ||
| 14:07 | SPX | Put | ASK | 5.650,00 | 5.712,20 | 2025-05-16 | 50d | 25 | 104,30 | 5.600 | 100 | ||
| 14:05 | SPX | Put | BID | 5.650,00 | 5.712,20 | 2025-05-16 | 50d | 10 | 104,90 | 5.600 | 60 | ||
| 14:05 | SPX | Put | ASK | 5.650,00 | 5.712,20 | 2025-05-16 | 50d | 15 | 104,90 | 5.600 | 75 | ||
| 14:05 | SPX | Call | BID | 5.875,00 | 5.712,20 | 2025-05-16 | 50d | 37 | 62,90 | 860 | 112 | ||
| 14:04 | SPX | Put | BID | 5.225,00 | 5.712,20 | 2025-04-17 | 21d | 50 | 7,90 | 4.003 | 150 | ||
| 14:04 | SPX | Call | BID | 5.800,00 | 5.712,20 | 2025-04-17 | 21d | 25 | 48,80 | 13.757 | 74 | ||
| 14:04 | SPXW | Put | BID | 6.160,00 | 5.712,20 | 2025-04-17 | 21d | 1 | 444,07 | 76 | 1 | ||
| 14:04 | SPXW | Put | ASK | 6.150,00 | 5.712,20 | 2025-03-31 | 4d | 1 | 446,04 | 711 | 1 | ||
| 14:03 | SPX | Call | BID | 5.900,00 | 5.712,20 | 2025-05-16 | 50d | 10 | 53,20 | 8.674 | 10 | ||
| 14:02 | SPX | Put | BID | 5.225,00 | 5.712,20 | 2025-04-17 | 21d | 50 | 7,80 | 4.003 | 100 | ||
| 14:02 | SPX | Call | ASK | 5.800,00 | 5.712,20 | 2025-04-17 | 21d | 24 | 49,20 | 13.757 | 49 | ||
| 14:00 | SPX | Put | BID | 5.650,00 | 5.712,20 | 2025-05-16 | 50d | 20 | 104,90 | 5.600 | 50 | ||
| 14:00 | SPX | Put | BID | 5.650,00 | 5.712,20 | 2025-05-16 | 50d | 5 | 104,90 | 5.600 | 30 | ||
| 14:00 | SPX | Call | ASK | 5.875,00 | 5.712,20 | 2025-05-16 | 50d | 38 | 63,10 | 860 | 75 | ||
| 13:59 | SPX | Put | ASK | 6.200,00 | 5.712,20 | 2025-04-17 | 21d | 1 | 480,26 | 2.103 | 1 | ||
| 13:58 | SPX | Put | ASK | 5.650,00 | 5.712,20 | 2025-05-16 | 50d | 25 | 104,20 | 5.600 | 25 | ||
| 13:58 | SPX | Call | BID | 5.875,00 | 5.712,20 | 2025-05-16 | 50d | 37 | 63,30 | 860 | 37 | ||
| 13:57 | SPX | Call | MID | 5.800,00 | 5.712,20 | 2025-04-17 | 21d | 25 | 49,50 | 13.757 | 25 | ||
| 13:57 | SPX | Put | BID | 5.225,00 | 5.712,20 | 2025-04-17 | 21d | 50 | 7,70 | 4.003 | 50 | ||
| 13:57 | SPXW | Put | BID | 6.145,00 | 5.712,20 | 2025-04-17 | 21d | 1 | 427,37 | 67 | 1 | ||
| 13:57 | SPXW | Put | ASK | 6.135,00 | 5.712,20 | 2025-03-31 | 4d | 1 | 429,20 | 49 | 1 | ||
| 13:55 | SPXW | Put | ASK | 5.850,00 | 5.712,20 | 2025-04-04 | 8d | 12 | 152,88 | 389 | 12 | ||
| 13:55 | SPXW | Put | BID | 5.850,00 | 5.712,20 | 2025-03-27 | 0d | 12 | 145,61 | 209 | 32 | ||
| 13:54 | SPX | Call | ASK | 6.200,00 | 5.712,20 | 2025-09-19 | 176d | 6 | 72,50 | 9.047 | 6 | ||
| 13:51 | SPXW | Call | ASK | 5.625,00 | 5.712,20 | 2025-04-17 | 21d | 5 | 152,50 | 106 | 7 | ||
| 13:51 | SPX | Put | BID | 4.750,00 | 5.712,20 | 2025-09-19 | 176d | 6 | 51,00 | 11.814 | 6 | ||
| 13:46 | SPXW | Call | BID | 5.675,00 | 5.712,20 | 2025-03-28 | 1d | 5 | 51,40 | 1.056 | 5 | ||
| 13:45 | SPXW | Call | BID | 5.695,00 | 5.712,20 | 2025-04-02 | 6d | 4 | 64,80 | 52 | 4 | ||
| 13:45 | SPXW | Call | BID | 5.660,00 | 5.712,20 | 2025-04-02 | 6d | 3 | 86,50 | 200 | 3 | ||
| 13:41 | SPXW | Put | ASK | 5.690,00 | 5.712,20 | 2025-04-01 | 5d | 8 | 41,50 | 220 | 8 | ||
| 13:40 | SPX | Put | BID | 5.400,00 | 5.712,20 | 2025-05-16 | 50d | 10 | 47,10 | 10.255 | 40 | ||
| 13:37 | SPXW | Put | BID | 5.705,00 | 5.712,20 | 2025-04-02 | 6d | 6 | 51,10 | 304 | 6 | ||
| 13:34 | SPXW | Call | ASK | 5.400,00 | 5.712,20 | 2025-03-27 | 0d | 1 | 306,19 | 55 | 1 | ||
| 13:34 | SPXW | Call | BID | 5.400,00 | 5.712,20 | 2025-03-28 | 1d | 1 | 307,99 | 82 | 1 | ||
| 13:33 | SPX | Call | BID | 5.200,00 | 5.712,20 | 2025-04-17 | 21d | 1 | 528,20 | 2.302 | 3 | ||
| 13:32 | SPX | Put | ASK | 5.450,00 | 5.712,20 | 2025-05-16 | 50d | 10 | 54,73 | 6.136 | 10 | ||
| 13:32 | SPX | Put | BID | 5.380,00 | 5.712,20 | 2025-05-16 | 50d | 10 | 44,03 | 444 | 10 | ||
| 13:32 | SPXW | Call | ASK | 5.675,00 | 5.712,20 | 2025-03-31 | 4d | 5 | 67,50 | 1.616 | 11 | ||
| 13:31 | SPXW | Call | ASK | 5.200,00 | 5.712,20 | 2025-03-28 | 1d | 1 | 512,03 | 33 | 1 | ||
| 13:31 | SPXW | Call | BID | 5.200,00 | 5.712,20 | 2025-03-27 | 0d | 1 | 510,33 | 4 | 1 | ||
| 13:31 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 4 | 70,01 | 1.061 | 959 | ||
| 13:31 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 10 | 70,01 | 1.061 | 1.035 | ||
| 13:31 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 38 | 70,01 | 1.061 | 1.025 | ||
| 13:31 | SPXW | Put | BID | 5.770,00 | 5.712,20 | 2025-03-27 | 0d | 10 | 60,66 | 1.540 | 1.007 | ||
| 13:31 | SPXW | Put | BID | 5.770,00 | 5.712,20 | 2025-03-27 | 0d | 38 | 60,66 | 1.540 | 997 | ||
| 13:31 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 11 | 70,01 | 1.061 | 987 | ||
| 13:31 | SPXW | Put | BID | 5.770,00 | 5.712,20 | 2025-03-27 | 0d | 11 | 60,66 | 1.540 | 959 | ||
| 13:31 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 4 | 70,01 | 1.061 | 976 | ||
| 13:31 | SPXW | Put | BID | 5.770,00 | 5.712,20 | 2025-03-27 | 0d | 6 | 60,66 | 1.540 | 948 | ||
| 13:31 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 6 | 70,01 | 1.061 | 972 | ||
| 13:31 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 7 | 70,01 | 1.061 | 966 | ||
| 13:31 | SPXW | Put | BID | 5.770,00 | 5.712,20 | 2025-03-27 | 0d | 7 | 60,66 | 1.540 | 942 | ||
| 13:31 | SPXW | Put | BID | 5.770,00 | 5.712,20 | 2025-03-27 | 0d | 15 | 60,55 | 1.540 | 935 | ||
| 13:31 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 15 | 69,90 | 1.061 | 955 | ||
| 13:31 | SPXW | Call | ASK | 4.800,00 | 5.712,20 | 2025-03-28 | 1d | 1 | 909,63 | 12 | 2 | ||
| 13:31 | SPXW | Call | BID | 4.800,00 | 5.712,20 | 2025-03-27 | 0d | 1 | 908,13 | 2 | 2 | ||
| 13:30 | SPX | Put | MID | 4.525,00 | 5.712,20 | 2025-06-20 | 85d | 25 | 13,90 | 2.078 | 25 | ||
| 13:30 | SPXW | Call | ASK | 5.610,00 | 5.712,20 | 2025-04-17 | 21d | 4 | 164,60 | 69 | 6 | ||
| 13:30 | SPXW | Call | BID | 5.680,00 | 5.712,20 | 2025-04-17 | 21d | 7 | 116,20 | 119 | 7 | ||
| 13:30 | SPXW | Put | BID | 5.675,00 | 5.712,20 | 2025-03-27 | 0d | 101 | 9,56 | 1.188 | 721 | ||
| 13:30 | SPXW | Put | BID | 5.675,00 | 5.712,20 | 2025-03-27 | 0d | 51 | 9,51 | 1.188 | 856 | ||
| 13:30 | SPXW | Put | BID | 5.675,00 | 5.712,20 | 2025-03-27 | 0d | 34 | 9,49 | 1.188 | 805 | ||
| 13:30 | SPXW | Put | BID | 5.675,00 | 5.712,20 | 2025-03-27 | 0d | 50 | 9,56 | 1.188 | 771 | ||
| 13:30 | SPXW | Put | ASK | 5.650,00 | 5.712,20 | 2025-03-27 | 0d | 101 | 4,76 | 2.883 | 591 | ||
| 13:30 | SPXW | Put | BID | 5.630,00 | 5.712,20 | 2025-03-27 | 0d | 100 | 2,65 | 2.369 | 100 | ||
| 13:30 | SPXW | Put | ASK | 5.655,00 | 5.712,20 | 2025-03-27 | 0d | 100 | 5,75 | 1.239 | 200 | ||
| 13:26 | SPX | Call | ASK | 5.600,00 | 5.712,20 | 2025-04-17 | 21d | 4 | 169,96 | 13.951 | 6 | ||
| 13:26 | SPX | Call | ASK | 5.600,00 | 5.712,20 | 2025-04-17 | 21d | 2 | 169,96 | 13.951 | 8 | ||
| 13:26 | SPX | Call | BID | 5.730,00 | 5.712,20 | 2025-04-17 | 21d | 4 | 84,63 | 637 | 16 | ||
| 13:26 | SPX | Call | BID | 5.730,00 | 5.712,20 | 2025-04-17 | 21d | 8 | 84,63 | 637 | 12 | ||
| 13:26 | SPX | Call | BID | 5.730,00 | 5.712,20 | 2025-04-17 | 21d | 4 | 84,63 | 637 | 4 | ||
| 13:26 | SPX | Call | ASK | 5.600,00 | 5.712,20 | 2025-04-17 | 21d | 2 | 169,96 | 13.951 | 2 | ||
| 13:25 | SPXW | Put | ASK | 5.675,00 | 5.712,20 | 2025-03-27 | 0d | 49 | 9,17 | 1.188 | 620 | ||
| 13:25 | SPXW | Put | ASK | 5.675,00 | 5.712,20 | 2025-03-27 | 0d | 45 | 9,17 | 1.188 | 571 | ||
| 13:23 | SPXW | Put | ASK | 5.600,00 | 5.712,20 | 2025-03-31 | 4d | 22 | 14,30 | 9.311 | 66 | ||
| 13:23 | SPXW | Put | ASK | 5.600,00 | 5.712,20 | 2025-03-31 | 4d | 22 | 14,30 | 9.311 | 44 | ||
| 13:23 | SPXW | Put | ASK | 5.600,00 | 5.712,20 | 2025-03-31 | 4d | 22 | 14,30 | 9.311 | 22 | ||
| 13:20 | SPX | Put | ASK | 5.400,00 | 5.712,20 | 2025-05-16 | 50d | 20 | 48,60 | 10.255 | 30 | ||
| 13:20 | SPXW | Call | BID | 5.665,00 | 5.712,20 | 2025-03-31 | 4d | 5 | 70,20 | 112 | 9 | ||
| 13:20 | SPXW | Call | BID | 5.675,00 | 5.712,20 | 2025-03-31 | 4d | 6 | 63,40 | 1.616 | 6 | ||
| 13:18 | SPXW | Call | BID | 5.565,00 | 5.712,20 | 2025-03-31 | 4d | 4 | 150,69 | 186 | 4 | ||
| 13:18 | SPXW | Call | ASK | 5.595,00 | 5.712,20 | 2025-03-31 | 4d | 4 | 124,74 | 62 | 4 | ||
| 13:16 | SPXW | Call | ASK | 5.770,00 | 5.712,20 | 2025-03-28 | 1d | 684 | 7,56 | 923 | 724 | ||
| 13:16 | SPXW | Call | BID | 5.800,00 | 5.712,20 | 2025-03-28 | 1d | 1.026 | 2,84 | 8.843 | 1.026 | ||
| 13:13 | SPXW | Put | ASK | 5.675,00 | 5.712,20 | 2025-03-27 | 0d | 427 | 8,85 | 1.188 | 526 | ||
| 13:13 | SPXW | Put | ASK | 5.650,00 | 5.712,20 | 2025-03-27 | 0d | 427 | 4,20 | 2.883 | 490 | ||
| 13:12 | SPXW | Put | ASK | 5.675,00 | 5.712,20 | 2025-03-27 | 0d | 63 | 8,85 | 1.188 | 99 | ||
| 13:12 | SPXW | Put | ASK | 5.650,00 | 5.712,20 | 2025-03-27 | 0d | 63 | 4,20 | 2.883 | 63 | ||
| 13:07 | SPXW | Put | MID | 5.665,00 | 5.712,20 | 2025-03-27 | 0d | 100 | 7,40 | 1.222 | 100 |
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
