브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18/04 05:36 | SPX | Call | ASK | 5,250.00 | 5,282.70 | 2026-05-15 | 392d | 8 | 591.48 | 0 | 33 | ||
| 18/04 05:36 | SPX | Call | ASK | 5,250.00 | 5,282.70 | 2026-04-17 | 364d | 8 | 571.64 | 14 | 33 | ||
| 18/04 05:25 | SPX | Put | BID | 5,320.00 | 5,282.70 | 2025-06-20 | 63d | 3 | 215.49 | 1,604 | 4,889 | ||
| 18/04 05:25 | SPX | Put | BID | 5,320.00 | 5,282.70 | 2025-06-20 | 63d | 61 | 215.48 | 1,604 | 4,886 | ||
| 18/04 05:25 | SPXW | Call | ASK | 5,350.00 | 5,282.70 | 2025-05-20 | 32d | 90 | 132.81 | 1 | 320 | ||
| 18/04 05:16 | SPXW | Put | ASK | 5,275.00 | 5,282.70 | 2025-04-21 | 3d | 170 | 31.85 | 1,345 | 986 | ||
| 18/04 05:16 | SPX | Call | BID | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 31 | 218.00 | 2,123 | 2,073 | ||
| 18/04 05:16 | SPX | Call | BID | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 31 | 218.00 | 2,123 | 2,104 | ||
| 18/04 05:16 | SPX | Call | BID | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 32 | 218.00 | 2,123 | 2,136 | ||
| 18/04 05:16 | SPX | Put | ASK | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 77 | 213.00 | 1,618 | 2,068 | ||
| 18/04 05:16 | SPXW | Put | ASK | 5,275.00 | 5,282.70 | 2025-04-21 | 3d | 150 | 31.85 | 1,345 | 1,136 | ||
| 18/04 05:16 | SPX | Call | BID | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 31 | 218.00 | 2,123 | 2,167 | ||
| 18/04 05:16 | SPX | Call | BID | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 77 | 218.00 | 2,123 | 2,244 | ||
| 18/04 05:16 | SPX | Call | BID | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 68 | 218.00 | 2,123 | 2,312 | ||
| 18/04 05:16 | SPX | Put | ASK | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 45 | 213.00 | 1,618 | 2,113 | ||
| 18/04 05:16 | SPX | Put | ASK | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 23 | 213.00 | 1,618 | 2,136 | ||
| 18/04 05:16 | SPX | Put | ASK | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 32 | 213.00 | 1,618 | 1,960 | ||
| 18/04 05:16 | SPXW | Put | ASK | 5,275.00 | 5,282.70 | 2025-04-21 | 3d | 70 | 31.85 | 1,345 | 606 | ||
| 18/04 05:16 | SPXW | Put | ASK | 5,275.00 | 5,282.70 | 2025-04-21 | 3d | 70 | 31.85 | 1,345 | 676 | ||
| 18/04 05:16 | SPXW | Put | ASK | 5,275.00 | 5,282.70 | 2025-04-21 | 3d | 70 | 31.85 | 1,345 | 746 | ||
| 18/04 05:16 | SPXW | Put | ASK | 5,275.00 | 5,282.70 | 2025-04-21 | 3d | 70 | 31.85 | 1,345 | 816 | ||
| 18/04 05:16 | SPX | Put | ASK | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 31 | 213.00 | 1,618 | 1,897 | ||
| 18/04 05:16 | SPX | Put | ASK | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 31 | 213.00 | 1,618 | 1,928 | ||
| 18/04 05:16 | SPX | Put | ASK | 5,315.00 | 5,282.70 | 2025-06-20 | 63d | 31 | 213.00 | 1,618 | 1,991 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 63.78 | 9,592 | 83 | ||
| 18/04 05:14 | SPX | Put | ASK | 5,320.00 | 5,282.70 | 2025-06-20 | 63d | 28 | 211.95 | 1,604 | 4,825 | ||
| 18/04 05:14 | SPXW | Put | ASK | 5,000.00 | 5,282.70 | 2025-05-20 | 32d | 90 | 70.08 | 4 | 240 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,350.00 | 5,282.70 | 2025-05-20 | 32d | 90 | 135.96 | 1 | 230 | ||
| 18/04 05:14 | SPX | Put | ASK | 5,320.00 | 5,282.70 | 2025-06-20 | 63d | 36 | 211.94 | 1,604 | 4,797 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 63.74 | 9,592 | 95 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 63.74 | 9,592 | 91 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 63.78 | 9,592 | 87 | ||
| 18/04 05:14 | SPX | Call | BID | 5,320.00 | 5,282.70 | 2025-06-20 | 63d | 64 | 216.55 | 1,167 | 4,648 | ||
| 18/04 05:14 | TLT | Call | Sweep | BID | 88.00 | 87.53 | 2025-04-25 | 7d | 3,374 | 0.49 | 2,424 | 7,490 | |
| 18/04 05:14 | TLT | Call | Sweep | BID | 88.00 | 87.53 | 2025-04-25 | 7d | 3,616 | 0.49 | 2,424 | 4,116 | |
| 18/04 05:14 | SPXW | Call | BID | 5,350.00 | 5,282.70 | 2025-04-21 | 3d | 30 | 15.50 | 830 | 1,628 | ||
| 18/04 05:14 | QQQ | Call | BID | 425.00 | 444.06 | 2025-05-16 | 28d | 10 | 30.04 | 14,248 | 10 | ||
| 18/04 05:14 | SPXW | Call | ASK | 5,000.00 | 5,282.70 | 2025-04-21 | 3d | 1 | 296.30 | 339 | 16 | ||
| 18/04 05:14 | SPXW | Put | BID | 5,200.00 | 5,282.70 | 2025-04-22 | 4d | 12 | 21.80 | 332 | 1,287 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,360.00 | 5,282.70 | 2025-04-22 | 4d | 13 | 24.50 | 51 | 51 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,355.00 | 5,282.70 | 2025-04-22 | 4d | 13 | 26.20 | 131 | 42 | ||
| 18/04 05:14 | SPXW | Put | BID | 5,225.00 | 5,282.70 | 2025-04-22 | 4d | 11 | 27.60 | 76 | 387 | ||
| 18/04 05:14 | SPXW | Put | BID | 5,175.00 | 5,282.70 | 2025-04-22 | 4d | 15 | 17.02 | 221 | 71 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,450.00 | 5,282.70 | 2025-04-30 | 12d | 15 | 33.78 | 4,156 | 173 | ||
| 18/04 05:14 | QQQ | Put | MID | 445.00 | 444.06 | 2025-09-30 | 165d | 50 | 29.77 | 245 | 238 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,320.00 | 5,282.70 | 2025-04-21 | 3d | 10 | 25.60 | 110 | 751 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,320.00 | 5,282.70 | 2025-04-21 | 3d | 10 | 25.80 | 110 | 741 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.10 | 9,592 | 71 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.10 | 9,592 | 67 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.10 | 9,592 | 63 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.04 | 9,592 | 79 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.04 | 9,592 | 75 | ||
| 18/04 05:14 | SPXW | Put | ASK | 5,120.00 | 5,282.70 | 2025-04-21 | 3d | 88 | 3.40 | 63 | 121 | ||
| 18/04 05:14 | SPXW | Put | ASK | 5,790.00 | 5,282.70 | 2025-04-21 | 3d | 1 | 500.08 | 5 | 1 | ||
| 18/04 05:14 | SPXW | Put | BID | 5,780.00 | 5,282.70 | 2025-04-22 | 4d | 1 | 489.53 | 4 | 1 | ||
| 18/04 05:14 | SPXW | Put | ASK | 5,095.00 | 5,282.70 | 2025-04-23 | 5d | 60 | 12.63 | 82 | 60 | ||
| 18/04 05:14 | SPXW | Put | BID | 5,140.00 | 5,282.70 | 2025-04-23 | 5d | 30 | 18.71 | 106 | 55 | ||
| 18/04 05:14 | QQQ | Call | ASK | 470.00 | 444.06 | 2025-05-16 | 28d | 100 | 4.90 | 19,667 | 2,073 | ||
| 18/04 05:14 | SPY | Put | BID | 580.00 | 526.36 | 2025-06-20 | 63d | 30 | 53.17 | 19,905 | 220 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.60 | 9,592 | 59 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.60 | 9,592 | 55 | ||
| 18/04 05:14 | SPY | Call | ASK | 540.00 | 526.36 | 2025-04-30 | 12d | 105 | 4.40 | 37,328 | 1,532 | ||
| 18/04 05:14 | SPXW | Call | ASK | 5,250.00 | 5,282.70 | 2025-05-14 | 26d | 27 | 179.70 | 939 | 40 | ||
| 18/04 05:14 | SPXW | Put | ASK | 5,250.00 | 5,282.70 | 2025-05-14 | 26d | 27 | 128.50 | 211 | 40 | ||
| 18/04 05:14 | SPY | Put | ASK | 530.00 | 526.36 | 2025-04-21 | 3d | 100 | 5.33 | 2,470 | 3,804 | ||
| 18/04 05:14 | SPX | Put | BID | 4,900.00 | 5,282.70 | 2025-05-16 | 28d | 25 | 48.00 | 16,967 | 4,428 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,320.00 | 5,282.70 | 2025-04-21 | 3d | 13 | 23.60 | 110 | 731 | ||
| 18/04 05:14 | SPY | Put | BID | 526.00 | 526.36 | 2025-09-30 | 165d | 20 | 29.22 | 35 | 50 | ||
| 18/04 05:14 | SPY | Put | BID | 525.00 | 526.36 | 2025-09-30 | 165d | 20 | 28.85 | 1,136 | 308 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,320.00 | 5,282.70 | 2025-04-21 | 3d | 13 | 23.70 | 110 | 718 | ||
| 18/04 05:14 | SPY | Put | BID | 526.00 | 526.36 | 2025-04-21 | 3d | 180 | 3.35 | 689 | 3,918 | ||
| 18/04 05:14 | SPXW | Put | ASK | 5,325.00 | 5,282.70 | 2025-04-25 | 7d | 3 | 96.00 | 205 | 55 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,235.00 | 5,282.70 | 2025-04-21 | 3d | 10 | 74.01 | 30 | 22 | ||
| 18/04 05:14 | SPXW | Call | ASK | 5,230.00 | 5,282.70 | 2025-04-21 | 3d | 10 | 77.81 | 50 | 65 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.54 | 9,592 | 51 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.54 | 9,592 | 47 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.54 | 9,592 | 43 | ||
| 18/04 05:14 | SPXW | Put | BID | 4,425.00 | 5,282.70 | 2025-06-20 | 63d | 7 | 36.30 | 165 | 7 | ||
| 18/04 05:14 | GLD | Call | ASK | 310.00 | 306.09 | 2025-05-16 | 28d | 50 | 6.54 | 40,894 | 2,202 | ||
| 18/04 05:14 | GLD | Call | ASK | 310.00 | 306.09 | 2025-05-16 | 28d | 49 | 6.60 | 40,894 | 2,103 | ||
| 18/04 05:14 | SPY | Call | BID | 425.00 | 526.36 | 2025-05-16 | 28d | 14 | 104.86 | 44 | 50 | ||
| 18/04 05:14 | GLD | Call | ASK | 310.00 | 306.09 | 2025-05-16 | 28d | 49 | 6.60 | 40,894 | 2,152 | ||
| 18/04 05:14 | SPXW | Put | BID | 5,205.00 | 5,282.70 | 2025-04-21 | 3d | 20 | 13.07 | 135 | 164 | ||
| 18/04 05:14 | GLD | Call | BID | 310.00 | 306.09 | 2025-05-16 | 28d | 50 | 6.53 | 40,894 | 2,054 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.60 | 9,592 | 39 | ||
| 18/04 05:14 | DIA | Put | BID | 450.00 | 391.30 | 2025-12-19 | 245d | 19 | 58.66 | 1,325 | 19 | ||
| 18/04 05:14 | GLD | Call | ASK | 310.00 | 306.09 | 2025-05-16 | 28d | 48 | 6.63 | 40,894 | 2,004 | ||
| 18/04 05:14 | DIA | Put | ASK | 450.00 | 391.30 | 2025-09-19 | 154d | 19 | 58.39 | 529 | 19 | ||
| 18/04 05:14 | SPX | Put | BID | 4,200.00 | 5,282.70 | 2025-09-19 | 154d | 4 | 64.60 | 9,592 | 35 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,400.00 | 5,282.70 | 2025-04-21 | 3d | 728 | 5.07 | 1,555 | 898 | ||
| 18/04 05:14 | SPXW | Call | BID | 5,475.00 | 5,282.70 | 2025-04-21 | 3d | 728 | 0.92 | 416 | 728 | ||
| 18/04 05:14 | SPXW | Put | ASK | 5,280.00 | 5,282.70 | 2025-04-21 | 3d | 10 | 33.72 | 169 | 630 | ||
| 18/04 05:14 | SPY | Put | MID | 525.00 | 526.36 | 2025-09-30 | 165d | 10 | 28.82 | 1,136 | 288 | ||
| 18/04 05:14 | GLD | Call | BID | 310.00 | 306.09 | 2025-05-16 | 28d | 50 | 6.53 | 40,894 | 1,956 | ||
| 18/04 05:14 | SPY | Put | BID | 526.00 | 526.36 | 2025-09-30 | 165d | 10 | 29.18 | 35 | 30 | ||
| 18/04 05:14 | GLD | Call | BID | 310.00 | 306.09 | 2025-05-16 | 28d | 50 | 6.52 | 40,894 | 1,906 | ||
| 18/04 05:13 | GLD | Call | ASK | 310.00 | 306.09 | 2025-05-16 | 28d | 48 | 6.56 | 40,894 | 1,808 | ||
| 18/04 05:13 | GLD | Call | ASK | 310.00 | 306.09 | 2025-05-16 | 28d | 48 | 6.60 | 40,894 | 1,856 | ||
| 18/04 05:13 | GLD | Call | ASK | 310.00 | 306.09 | 2025-05-16 | 28d | 50 | 6.62 | 40,894 | 1,760 | ||
| 18/04 05:13 | SPY | Put | BID | 520.00 | 526.36 | 2025-12-31 | 257d | 13 | 31.95 | 484 | 23 |
Hot Features
프리미엄
