같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
실시간 옵션 플로우의 잠재력을 발견하고 시장 움직임을 예측하는 데 도움이 되는 이례적인 거래를 식별합니다. 웹 사이트 방문자로서 기능을 60 분 지연으로 미리보기를 할 수 있습니다. 추가 기능을 잠금 해제하려면 ADVFN에 무료로 등록하십시오. 완전한 계정으로 노이즈를 필터링하고 다양한 주식, ETF, 지수 및 ADR에서 여러 검색 기준을 사용하여 실시간 정보를 식별할 수 있습니다.
NASDAQ, NYSE 및 AMEX의 실시간 가격.
미국 옵션 (OPRA)의 실시간 가격.
모든 옵션 거래 도구에 대한 액세스.
| 시간 | 심볼 | C / P | 거래 | 사이드 | 스트라이크 | 스팟 가격 | 만기 | 일수 | 사이즈 | 프리미엄 | 가격 | 미청산 계약 | 볼륨 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12/04 05:25 | SPXW | Put | ASK | 4,900.00 | 5,363.36 | 2025-05-16 | 33d | 12 | 82.07 | 1,404 | 202 | ||
| 12/04 05:25 | SPXW | Put | ASK | 4,800.00 | 5,363.36 | 2025-06-20 | 68d | 32 | 105.96 | 410 | 483 | ||
| 12/04 05:25 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-04-30 | 17d | 15 | 103.66 | 640 | 235 | ||
| 12/04 05:25 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-05-16 | 33d | 12 | 139.46 | 465 | 183 | ||
| 12/04 05:25 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 68d | 23 | 260.00 | 36,030 | 4,732 | ||
| 12/04 05:25 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-04-17 | 4d | 20 | 53.41 | 689 | 325 | ||
| 12/04 05:24 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 68d | 23 | 260.00 | 36,030 | 4,709 | ||
| 12/04 05:24 | SPXW | Put | BID | 4,800.00 | 5,363.36 | 2025-06-20 | 68d | 32 | 105.96 | 410 | 451 | ||
| 12/04 05:24 | SPXW | Put | BID | 4,900.00 | 5,363.36 | 2025-05-16 | 33d | 12 | 82.07 | 1,404 | 190 | ||
| 12/04 05:24 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-04-30 | 17d | 15 | 103.66 | 640 | 220 | ||
| 12/04 05:24 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-05-16 | 33d | 12 | 139.46 | 465 | 171 | ||
| 12/04 05:24 | SPXW | Put | BID | 5,175.00 | 5,363.36 | 2025-04-17 | 4d | 20 | 53.41 | 689 | 305 | ||
| 12/04 05:21 | SPXW | Put | ASK | 4,800.00 | 5,363.36 | 2025-06-20 | 68d | 12 | 105.96 | 410 | 419 | ||
| 12/04 05:21 | SPXW | Put | ASK | 4,900.00 | 5,363.36 | 2025-05-16 | 33d | 5 | 82.07 | 1,404 | 178 | ||
| 12/04 05:21 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-30 | 17d | 6 | 103.66 | 640 | 205 | ||
| 12/04 05:21 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-05-16 | 33d | 5 | 139.46 | 465 | 159 | ||
| 12/04 05:21 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-17 | 4d | 8 | 53.41 | 689 | 285 | ||
| 12/04 05:21 | SPX | Put | ASK | 5,175.00 | 5,363.36 | 2025-06-20 | 68d | 12 | 187.84 | 6,250 | 290 | ||
| 12/04 05:21 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 68d | 9 | 260.00 | 36,030 | 4,686 | ||
| 12/04 05:21 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-30 | 17d | 6 | 197.66 | 2,362 | 370 | ||
| 12/04 05:20 | SPXW | Put | ASK | 5,500.00 | 5,363.36 | 2025-05-16 | 33d | 5 | 257.06 | 1,694 | 173 | ||
| 12/04 05:20 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-17 | 4d | 8 | 150.82 | 1,009 | 287 | ||
| 12/04 05:20 | SPX | Call | ASK | 5,400.00 | 5,363.36 | 2025-06-20 | 68d | 9 | 257.00 | 15,731 | 6,102 | ||
| 12/04 05:20 | SPXW | Put | ASK | 5,400.00 | 5,363.36 | 2025-05-16 | 33d | 5 | 213.59 | 2,331 | 217 | ||
| 12/04 05:19 | KWEB | Call | BID | 35.00 | 30.53 | 2025-04-25 | 12d | 62,467 | 0.38 | 7,448 | 147,363 | ||
| 12/04 05:17 | SPX | Call | BID | 5,390.00 | 5,363.36 | 2025-06-20 | 68d | 1 | 262.00 | 581 | 1,129 | ||
| 12/04 05:17 | SPXW | Put | ASK | 5,100.00 | 5,363.36 | 2025-04-25 | 12d | 6 | 85.30 | 1,739 | 559 | ||
| 12/04 05:17 | SPX | Put | ASK | 5,390.00 | 5,363.36 | 2025-06-20 | 68d | 1 | 267.00 | 851 | 1,121 | ||
| 12/04 05:16 | SPXW | Put | ASK | 4,800.00 | 5,363.36 | 2025-06-20 | 68d | 12 | 105.96 | 410 | 407 | ||
| 12/04 05:16 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-05-16 | 33d | 4 | 139.46 | 465 | 154 | ||
| 12/04 05:16 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-17 | 4d | 7 | 53.41 | 689 | 277 | ||
| 12/04 05:16 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-30 | 17d | 5 | 103.66 | 640 | 199 | ||
| 12/04 05:16 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 68d | 8 | 260.00 | 36,030 | 4,677 | ||
| 12/04 05:16 | SPXW | Put | ASK | 5,400.00 | 5,363.36 | 2025-05-16 | 33d | 4 | 213.59 | 2,331 | 212 | ||
| 12/04 05:16 | SPX | Put | ASK | 5,175.00 | 5,363.36 | 2025-06-20 | 68d | 12 | 187.84 | 6,250 | 278 | ||
| 12/04 05:16 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-30 | 17d | 5 | 197.66 | 2,362 | 364 | ||
| 12/04 05:16 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-17 | 4d | 7 | 150.82 | 1,009 | 279 | ||
| 12/04 05:16 | SPX | Call | ASK | 5,400.00 | 5,363.36 | 2025-06-20 | 68d | 8 | 257.00 | 15,731 | 6,093 | ||
| 12/04 05:16 | SPXW | Put | ASK | 5,500.00 | 5,363.36 | 2025-05-16 | 33d | 4 | 257.06 | 1,694 | 168 | ||
| 12/04 05:16 | SPXW | Put | ASK | 4,900.00 | 5,363.36 | 2025-05-16 | 33d | 4 | 82.07 | 1,404 | 173 | ||
| 12/04 05:15 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 33d | 20 | 55.35 | 822 | 237 | ||
| 12/04 05:15 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 33d | 20 | 98.95 | 1,936 | 189 | ||
| 12/04 05:14 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 33d | 16 | 98.95 | 1,936 | 152 | ||
| 12/04 05:14 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 33d | 16 | 55.35 | 822 | 200 | ||
| 12/04 05:14 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 33d | 17 | 98.95 | 1,936 | 169 | ||
| 12/04 05:14 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 33d | 17 | 55.35 | 822 | 217 | ||
| 12/04 05:14 | QQQ | Call | ASK | 455.00 | 454.24 | 2025-04-17 | 4d | 30 | 10.25 | 14,703 | 5,245 | ||
| 12/04 05:14 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 33d | 7 | 98.95 | 1,936 | 126 | ||
| 12/04 05:14 | SPXW | Put | BID | 5,000.00 | 5,363.36 | 2025-05-16 | 33d | 10 | 98.95 | 1,936 | 136 | ||
| 12/04 05:14 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 33d | 7 | 55.35 | 822 | 174 | ||
| 12/04 05:14 | SPXW | Put | ASK | 4,700.00 | 5,363.36 | 2025-05-16 | 33d | 10 | 55.35 | 822 | 184 | ||
| 12/04 05:14 | SPXW | Call | ASK | 5,505.00 | 5,363.36 | 2025-09-30 | 170d | 1 | 320.64 | 2 | 1 | ||
| 12/04 05:14 | SPXW | Call | BID | 5,500.00 | 5,363.36 | 2025-09-30 | 170d | 1 | 323.44 | 95 | 1 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,650.00 | 5,363.36 | 2025-04-17 | 4d | 100 | 8.50 | 10,100 | 1,498 | ||
| 12/04 05:14 | QQQ | Call | Sweep | BID | 459.00 | 454.24 | 2025-04-14 | 1d | 83 | 3.79 | 1,373 | 83 | |
| 12/04 05:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 33d | 25 | 147.00 | 2,092 | 198 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 10 | 262.00 | 575 | 2,925 | ||
| 12/04 05:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 33d | 25 | 147.00 | 2,092 | 223 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 10 | 262.00 | 575 | 2,935 | ||
| 12/04 05:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 33d | 25 | 147.00 | 2,092 | 248 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 11 | 262.00 | 575 | 2,946 | ||
| 12/04 05:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 33d | 25 | 147.00 | 2,092 | 273 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 11 | 262.00 | 575 | 2,957 | ||
| 12/04 05:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 33d | 25 | 147.00 | 2,092 | 298 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 11 | 262.00 | 575 | 2,968 | ||
| 12/04 05:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 33d | 25 | 147.00 | 2,092 | 323 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 10 | 260.00 | 508 | 2,933 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 10 | 260.00 | 508 | 2,943 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 11 | 260.00 | 508 | 2,954 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 11 | 260.00 | 508 | 2,965 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 11 | 260.00 | 508 | 2,976 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 11 | 262.00 | 575 | 2,979 | ||
| 12/04 05:14 | SPX | Call | BID | 5,475.00 | 5,363.36 | 2025-05-16 | 33d | 50 | 147.00 | 2,092 | 373 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 22 | 262.00 | 575 | 3,001 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 11 | 260.00 | 508 | 2,987 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 22 | 260.00 | 508 | 3,009 | ||
| 12/04 05:14 | QQQ | Call | BID | 400.00 | 454.24 | 2026-01-16 | 278d | 24 | 85.60 | 1,233 | 64 | ||
| 12/04 05:14 | SPY | Put | BID | 520.00 | 534.02 | 2025-04-25 | 12d | 25 | 10.02 | 4,357 | 298 | ||
| 12/04 05:14 | SPY | Put | BID | 533.00 | 534.02 | 2025-05-16 | 33d | 15 | 19.00 | 30,864 | 455 | ||
| 12/04 05:14 | SPY | Call | ASK | 535.00 | 534.02 | 2025-04-14 | 1d | 48 | 6.40 | 3,908 | 9,271 | ||
| 12/04 05:14 | SPXW | Put | ASK | 4,800.00 | 5,363.36 | 2025-06-20 | 68d | 12 | 105.96 | 410 | 395 | ||
| 12/04 05:14 | SPXW | Put | ASK | 4,900.00 | 5,363.36 | 2025-05-16 | 33d | 4 | 82.07 | 1,404 | 169 | ||
| 12/04 05:14 | IWM | Call | ASK | 200.00 | 184.36 | 2025-04-17 | 4d | 857 | 0.31 | 66,109 | 4,585 | ||
| 12/04 05:14 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-04-30 | 17d | 5 | 103.66 | 640 | 194 | ||
| 12/04 05:14 | SPXW | Put | ASK | 5,175.00 | 5,363.36 | 2025-05-16 | 33d | 4 | 139.46 | 465 | 150 | ||
| 12/04 05:14 | SPX | Put | BID | 5,400.00 | 5,363.36 | 2025-06-20 | 68d | 8 | 260.00 | 36,030 | 4,669 | ||
| 12/04 05:14 | SPXW | Call | ASK | 5,400.00 | 5,363.36 | 2025-04-14 | 1d | 16 | 47.72 | 1,952 | 3,379 | ||
| 12/04 05:14 | SPXW | Call | BID | 5,315.00 | 5,363.36 | 2025-04-14 | 1d | 8 | 95.70 | 207 | 136 | ||
| 12/04 05:14 | SPY | Call | Sweep | BID | 538.00 | 534.02 | 2025-04-14 | 1d | 89 | 4.86 | 1,001 | 3,052 | |
| 12/04 05:14 | SPXW | Put | ASK | 5,400.00 | 5,363.36 | 2025-05-16 | 33d | 4 | 213.59 | 2,331 | 208 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,175.00 | 5,363.36 | 2025-06-20 | 68d | 12 | 187.84 | 6,250 | 266 | ||
| 12/04 05:14 | NDXP | Call | ASK | 18,850.00 | 18,678.28 | 2025-04-14 | 1d | 9 | 160.50 | 0 | 105 | ||
| 12/04 05:14 | SPX | Call | BID | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 4 | 258.00 | 508 | 2,923 | ||
| 12/04 05:14 | SPX | Call | BID | 5,500.00 | 5,363.36 | 2026-03-20 | 341d | 40 | 464.94 | 2,013 | 77 | ||
| 12/04 05:14 | SPX | Put | ASK | 5,395.00 | 5,363.36 | 2025-06-20 | 68d | 4 | 260.00 | 575 | 2,915 | ||
| 12/04 05:14 | SPX | Put | BID | 5,500.00 | 5,363.36 | 2026-03-20 | 341d | 40 | 442.06 | 3,057 | 80 | ||
| 12/04 05:14 | SPXW | Put | ASK | 5,450.00 | 5,363.36 | 2025-04-30 | 17d | 5 | 197.66 | 2,362 | 359 | ||
| 12/04 05:14 | SPXW | Put | ASK | 5,500.00 | 5,363.36 | 2025-05-16 | 33d | 4 | 257.06 | 1,694 | 164 | ||
| 12/04 05:14 | SPXW | Put | BID | 5,450.00 | 5,363.36 | 2025-04-17 | 4d | 7 | 150.82 | 1,009 | 272 | ||
| 12/04 05:14 | SPX | Call | ASK | 5,400.00 | 5,363.36 | 2025-06-20 | 68d | 8 | 257.00 | 15,731 | 6,085 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
Hot Features
프리미엄
