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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11:17 | SPXW | Call | MID | 5.720,00 | 5.712,20 | 2025-03-27 | 0d | 14 | 18,20 | 246 | 14 | ||
| 11:13 | SPXW | Put | MID | 5.700,00 | 5.712,20 | 2025-03-27 | 0d | 25 | 12,40 | 1.963 | 122 | ||
| 11:13 | SPX | Put | BID | 4.500,00 | 5.712,20 | 2025-12-19 | 267d | 6 | 56,40 | 20.987 | 6 | ||
| 11:13 | SPX | Put | BID | 5.400,00 | 5.712,20 | 2025-12-19 | 267d | 3 | 177,00 | 16.243 | 3 | ||
| 11:12 | SPX | Put | ASK | 5.600,00 | 5.712,20 | 2025-04-17 | 21d | 8 | 47,80 | 32.394 | 8 | ||
| 11:11 | SPX | Call | ASK | 5.830,00 | 5.712,20 | 2025-06-20 | 85d | 2 | 138,00 | 2.263 | 2 | ||
| 11:05 | SPXW | Put | BID | 5.680,00 | 5.712,20 | 2025-04-02 | 6d | 8 | 39,10 | 35 | 8 | ||
| 11:05 | SPXW | Put | BID | 5.395,00 | 5.712,20 | 2025-05-16 | 50d | 10 | 45,50 | 40 | 10 | ||
| 11:05 | SPXW | Put | ASK | 5.630,00 | 5.712,20 | 2025-04-30 | 34d | 18 | 72,00 | 137 | 18 | ||
| 11:05 | SPXW | Put | BID | 5.190,00 | 5.712,20 | 2025-04-30 | 34d | 31 | 13,00 | 213 | 31 | ||
| 11:05 | SPXW | Call | BID | 5.600,00 | 5.712,20 | 2025-04-30 | 34d | 3 | 204,90 | 435 | 3 | ||
| 11:05 | SPXW | Call | ASK | 5.605,00 | 5.712,20 | 2025-04-30 | 34d | 3 | 201,20 | 37 | 3 | ||
| 11:05 | SPXW | Put | BID | 5.415,00 | 5.712,20 | 2025-06-20 | 85d | 13 | 78,50 | 0 | 13 | ||
| 11:05 | SPXW | Put | ASK | 5.455,00 | 5.712,20 | 2025-04-30 | 34d | 14 | 36,30 | 42 | 14 | ||
| 11:05 | SPX | Put | ASK | 5.535,00 | 5.712,20 | 2025-05-16 | 50d | 23 | 69,30 | 238 | 23 | ||
| 10:52 | SPXW | Call | BID | 5.735,00 | 5.712,20 | 2025-03-31 | 4d | 40 | 35,70 | 404 | 80 | ||
| 10:51 | SPXW | Call | BID | 5.670,00 | 5.712,20 | 2025-05-02 | 36d | 6 | 160,80 | 17 | 6 | ||
| 10:51 | SPXW | Call | BID | 5.675,00 | 5.712,20 | 2025-05-02 | 36d | 6 | 157,50 | 78 | 6 | ||
| 10:46 | SPX | Put | ASK | 5.750,00 | 5.712,20 | 2025-06-20 | 85d | 9 | 168,80 | 26.817 | 85 | ||
| 10:46 | SPX | Put | BID | 5.750,00 | 5.712,20 | 2025-06-20 | 85d | 7 | 168,80 | 26.817 | 65 | ||
| 10:46 | SPX | Put | BID | 5.750,00 | 5.712,20 | 2025-06-20 | 85d | 5 | 168,80 | 26.817 | 76 | ||
| 10:46 | SPX | Put | BID | 5.750,00 | 5.712,20 | 2025-06-20 | 85d | 6 | 168,80 | 26.817 | 71 | ||
| 10:46 | SPX | Put | ASK | 5.750,00 | 5.712,20 | 2025-06-20 | 85d | 5 | 168,80 | 26.817 | 58 | ||
| 10:44 | SPX | Call | ASK | 5.800,00 | 5.712,20 | 2025-06-20 | 85d | 21 | 152,30 | 28.805 | 65 | ||
| 10:44 | SPX | Call | ASK | 5.800,00 | 5.712,20 | 2025-06-20 | 85d | 29 | 152,30 | 28.805 | 44 | ||
| 10:43 | SPX | Call | ASK | 5.700,00 | 5.712,20 | 2025-04-17 | 21d | 19 | 108,40 | 11.346 | 25 | ||
| 10:43 | SPX | Call | ASK | 5.700,00 | 5.712,20 | 2025-04-17 | 21d | 6 | 108,40 | 11.346 | 6 | ||
| 10:40 | SPXW | Put | ASK | 5.825,00 | 5.712,20 | 2025-04-17 | 21d | 3 | 142,70 | 787 | 3 | ||
| 10:40 | SPXW | Call | BID | 5.615,00 | 5.712,20 | 2025-04-17 | 21d | 2 | 167,30 | 122 | 2 | ||
| 10:30 | SPXW | Call | ASK | 5.690,00 | 5.712,20 | 2025-04-23 | 27d | 7 | 126,60 | 7 | 7 | ||
| 10:30 | SPXW | Call | ASK | 5.700,00 | 5.712,20 | 2025-04-23 | 27d | 7 | 120,20 | 1.701 | 7 | ||
| 10:29 | SPXW | Put | ASK | 5.425,00 | 5.712,20 | 2025-04-21 | 25d | 20 | 22,80 | 880 | 20 | ||
| 10:29 | SPXW | Put | ASK | 5.740,00 | 5.712,20 | 2025-03-27 | 0d | 20 | 32,34 | 256 | 94 | ||
| 10:29 | SPXW | Put | BID | 5.700,00 | 5.712,20 | 2025-03-27 | 0d | 20 | 13,34 | 1.963 | 97 | ||
| 10:26 | SPX | Call | MID | 5.800,00 | 5.712,20 | 2025-06-20 | 85d | 15 | 151,90 | 28.805 | 15 | ||
| 10:26 | SPXW | Put | BID | 5.680,00 | 5.712,20 | 2025-04-17 | 21d | 8 | 75,30 | 263 | 16 | ||
| 10:26 | SPXW | Put | BID | 5.700,00 | 5.712,20 | 2025-04-17 | 21d | 7 | 82,50 | 1.644 | 7 | ||
| 10:25 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 5 | 68,22 | 210 | 40 | ||
| 10:25 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 5 | 68,22 | 210 | 25 | ||
| 10:25 | SPXW | Put | ASK | 5.780,00 | 5.712,20 | 2025-03-27 | 0d | 10 | 68,22 | 210 | 35 | ||
| 10:25 | SPXW | Call | ASK | 5.625,00 | 5.712,20 | 2025-03-27 | 0d | 5 | 89,93 | 70 | 5 | ||
| 10:25 | SPXW | Call | ASK | 5.625,00 | 5.712,20 | 2025-03-27 | 0d | 10 | 89,93 | 70 | 15 | ||
| 10:25 | SPXW | Call | ASK | 5.625,00 | 5.712,20 | 2025-03-27 | 0d | 5 | 89,93 | 70 | 20 | ||
| 10:25 | SPXW | Put | ASK | 5.680,00 | 5.712,20 | 2025-04-17 | 21d | 8 | 75,00 | 263 | 8 | ||
| 10:24 | SPXW | Call | ASK | 5.775,00 | 5.712,20 | 2025-04-16 | 20d | 8 | 63,30 | 150 | 8 | ||
| 10:24 | SPXW | Call | ASK | 5.775,00 | 5.712,20 | 2025-04-16 | 20d | 10 | 63,30 | 150 | 18 | ||
| 10:21 | SPXW | Call | BID | 5.720,00 | 5.712,20 | 2025-04-11 | 15d | 12 | 85,40 | 1.273 | 32 | ||
| 10:19 | SPXW | Put | ASK | 5.480,00 | 5.712,20 | 2025-05-30 | 64d | 50 | 73,51 | 78 | 50 | ||
| 10:19 | SPXW | Put | ASK | 5.700,00 | 5.712,20 | 2025-05-30 | 64d | 50 | 131,65 | 1.177 | 50 | ||
| 10:19 | SPXW | Put | BID | 5.600,00 | 5.712,20 | 2025-05-30 | 64d | 100 | 101,08 | 1.824 | 100 | ||
| 10:19 | SPXW | Call | ASK | 5.695,00 | 5.712,20 | 2025-04-14 | 18d | 6 | 104,50 | 0 | 6 | ||
| 10:18 | SPXW | Put | BID | 5.650,00 | 5.712,20 | 2025-03-31 | 4d | 12 | 21,70 | 6.511 | 130 | ||
| 10:13 | SPXW | Call | ASK | 5.765,00 | 5.712,20 | 2025-03-28 | 1d | 25 | 10,75 | 496 | 25 | ||
| 10:12 | SPXW | Call | BID | 5.535,00 | 5.712,20 | 2025-03-28 | 1d | 8 | 180,36 | 21 | 8 | ||
| 10:12 | SPXW | Call | ASK | 5.530,00 | 5.712,20 | 2025-03-28 | 1d | 8 | 185,26 | 49 | 8 | ||
| 10:06 | SPX | Call | BID | 5.900,00 | 5.712,20 | 2025-04-17 | 21d | 25 | 20,90 | 16.227 | 25 | ||
| 10:05 | SPX | Put | ASK | 5.600,00 | 5.712,20 | 2025-05-16 | 50d | 10 | 86,90 | 13.549 | 10 | ||
| 10:05 | SPX | Put | ASK | 5.400,00 | 5.712,20 | 2025-05-16 | 50d | 10 | 47,00 | 10.591 | 10 | ||
| 09:58 | SPXW | Put | BID | 5.740,00 | 5.712,20 | 2025-03-27 | 0d | 17 | 33,87 | 256 | 74 | ||
| 09:57 | SPXW | Call | ASK | 5.660,00 | 5.712,20 | 2025-04-03 | 7d | 3 | 99,40 | 203 | 9 | ||
| 09:56 | SPX | Call | BID | 5.600,00 | 5.712,20 | 2025-12-19 | 267d | 1 | 478,89 | 10.827 | 1 | ||
| 09:56 | SPXW | Put | ASK | 5.740,00 | 5.712,20 | 2025-03-27 | 0d | 20 | 35,95 | 256 | 57 | ||
| 09:56 | SPXW | Put | MID | 5.700,00 | 5.712,20 | 2025-03-27 | 0d | 20 | 15,45 | 1.963 | 77 | ||
| 09:50 | SPXW | Put | ASK | 5.760,00 | 5.712,20 | 2025-04-16 | 20d | 5 | 110,11 | 12 | 5 | ||
| 09:50 | SPX | Put | BID | 5.740,00 | 5.712,20 | 2025-04-17 | 21d | 5 | 100,10 | 1.380 | 5 | ||
| 09:39 | SPXW | Put | ASK | 5.565,00 | 5.712,20 | 2025-03-31 | 4d | 30 | 8,70 | 41.503 | 30 | ||
| 09:37 | SPXW | Put | ASK | 5.700,00 | 5.712,20 | 2025-03-27 | 0d | 17 | 16,56 | 1.963 | 57 | ||
| 09:37 | SPXW | Put | BID | 5.740,00 | 5.712,20 | 2025-03-27 | 0d | 17 | 37,66 | 256 | 37 | ||
| 09:36 | SPXW | Call | BID | 5.750,00 | 5.712,20 | 2025-03-27 | 0d | 89 | 5,24 | 885 | 125 | ||
| 09:36 | SPXW | Call | ASK | 5.755,00 | 5.712,20 | 2025-03-27 | 0d | 89 | 4,29 | 354 | 89 | ||
| 09:36 | SPXW | Call | BID | 5.750,00 | 5.712,20 | 2025-03-27 | 0d | 910 | 5,22 | 885 | 1.035 | ||
| 09:36 | SPXW | Call | ASK | 5.755,00 | 5.712,20 | 2025-03-27 | 0d | 910 | 4,27 | 354 | 999 | ||
| 09:33 | SPXW | Call | BID | 5.000,00 | 5.712,20 | 2025-03-28 | 1d | 31 | 709,65 | 2.166 | 94 | ||
| 09:33 | SPXW | Call | BID | 5.000,00 | 5.712,20 | 2025-03-28 | 1d | 31 | 709,65 | 2.166 | 125 | ||
| 09:33 | SPXW | Call | ASK | 4.950,00 | 5.712,20 | 2025-03-28 | 1d | 31 | 759,74 | 1 | 93 | ||
| 09:33 | SPXW | Call | ASK | 4.950,00 | 5.712,20 | 2025-03-28 | 1d | 31 | 759,74 | 1 | 124 | ||
| 09:31 | SPXW | Put | ASK | 5.675,00 | 5.712,20 | 2025-04-03 | 7d | 6 | 48,44 | 133 | 6 | ||
| 09:31 | SPXW | Put | ASK | 5.650,00 | 5.712,20 | 2025-04-24 | 28d | 20 | 75,26 | 781 | 20 | ||
| 09:31 | SPXW | Call | ASK | 5.800,00 | 5.712,20 | 2025-04-24 | 28d | 20 | 62,84 | 432 | 20 | ||
| 09:30 | SPXW | Call | BID | 5.640,00 | 5.712,20 | 2025-03-31 | 4d | 3 | 92,18 | 60 | 3 | ||
| 09:30 | SPXW | Call | ASK | 5.635,00 | 5.712,20 | 2025-03-28 | 1d | 3 | 84,98 | 182 | 3 | ||
| 09:29 | SPXW | Call | ASK | 5.000,00 | 5.712,20 | 2025-03-28 | 1d | 27 | 708,38 | 2.166 | 63 | ||
| 09:29 | SPXW | Call | BID | 4.950,00 | 5.712,20 | 2025-03-28 | 1d | 34 | 758,27 | 1 | 35 | ||
| 09:29 | SPXW | Call | BID | 4.950,00 | 5.712,20 | 2025-03-28 | 1d | 27 | 758,27 | 1 | 62 | ||
| 09:29 | SPXW | Call | ASK | 5.000,00 | 5.712,20 | 2025-03-28 | 1d | 34 | 708,38 | 2.166 | 36 | ||
| 09:28 | SPXW | Call | BID | 5.000,00 | 5.712,20 | 2025-03-28 | 1d | 1 | 706,83 | 2.166 | 2 | ||
| 09:28 | SPXW | Call | ASK | 4.950,00 | 5.712,20 | 2025-03-28 | 1d | 1 | 756,72 | 1 | 1 | ||
| 09:27 | SPXW | Put | BID | 5.740,00 | 5.712,20 | 2025-03-27 | 0d | 20 | 42,21 | 256 | 20 | ||
| 09:27 | SPXW | Put | ASK | 5.700,00 | 5.712,20 | 2025-03-27 | 0d | 20 | 19,21 | 1.963 | 40 | ||
| 09:26 | SPXW | Call | ASK | 5.605,00 | 5.712,20 | 2025-04-17 | 21d | 4 | 167,60 | 51 | 4 | ||
| 09:26 | SPXW | Put | ASK | 5.695,00 | 5.712,20 | 2025-03-28 | 1d | 15 | 28,10 | 497 | 15 | ||
| 09:22 | SPXW | Call | BID | 5.840,00 | 5.712,20 | 2025-04-04 | 8d | 25 | 16,90 | 446 | 70 | ||
| 09:22 | SPXW | Call | BID | 5.840,00 | 5.712,20 | 2025-04-04 | 8d | 15 | 16,90 | 446 | 45 | ||
| 09:19 | SPXW | Call | ASK | 5.840,00 | 5.712,20 | 2025-04-04 | 8d | 30 | 16,10 | 446 | 30 | ||
| 09:16 | SPXW | Put | ASK | 5.730,00 | 5.712,20 | 2025-03-27 | 0d | 9 | 36,59 | 200 | 9 | ||
| 09:14 | SPXW | Put | BID | 5.625,00 | 5.712,20 | 2025-03-27 | 0d | 85 | 3,40 | 515 | 85 | ||
| 09:11 | SPXW | Put | ASK | 5.730,00 | 5.712,20 | 2025-04-02 | 6d | 7 | 72,10 | 80 | 12 | ||
| 09:11 | SPXW | Put | ASK | 5.740,00 | 5.712,20 | 2025-04-02 | 6d | 6 | 77,40 | 56 | 14 | ||
| 09:10 | SPX | Put | ASK | 5.900,00 | 5.712,20 | 2025-08-15 | 141d | 1 | 279,46 | 4.164 | 1 | ||
| 09:10 | SPX | Put | BID | 6.000,00 | 5.712,20 | 2025-08-15 | 141d | 1 | 331,36 | 4.250 | 1 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
