登録してリアルタイムのチャート、分析ツール、価格を入手してください。
リアルタイムのオプションフローの可能性を発見し、市場の動きを予測するのに役立つ異常な取引を特定します。当社のウェブサイトの訪問者として、機能のプレビューを60分の遅延で入手できます。追加の機能を解除するには、ADVFNに無料で登録してください。完全なアカウントでは、ノイズをフィルタリングして、複数の検索条件を使用して、複数の株式、ETF、指数、およびADRでリアルタイムの情報を特定できます。
NASDAQ、NYSE、およびAMEXのリアルタイム価格。
米国オプション（OPRA）のリアルタイム価格。
すべてのオプション取引ツールへのアクセス。
| 時間 | 銘柄 | C / P | 取引 | サイド | ストライク | スポット価格 | 満期 | 日数 | サイズ | プレミアム | 価格 | 建玉 | ボリューム |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03/08 06:32 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 117.00 | 11,564 | 3,204 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 199.09 | 10,680 | 1,369 | ||
| 03/08 06:32 | SPX | Call | BID | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 58.65 | 11,120 | 3,642 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 84.00 | 18,545 | 3,080 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 27.99 | 16,231 | 3,531 | ||
| 03/08 06:32 | SPX | Call | BID | 6,100.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 20.59 | 17,374 | 4,444 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 84.00 | 18,545 | 2,980 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 117.00 | 11,564 | 3,104 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 117.00 | 11,564 | 3,004 | ||
| 03/08 06:32 | SPX | Call | BID | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 58.65 | 11,120 | 3,542 | ||
| 03/08 06:32 | SPX | Call | BID | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 58.65 | 11,120 | 3,442 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 84.00 | 18,545 | 2,880 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 27.99 | 16,231 | 3,431 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 199.09 | 10,680 | 1,269 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 27.99 | 16,231 | 3,331 | ||
| 03/08 06:32 | SPX | Call | BID | 6,100.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 20.59 | 17,374 | 4,344 | ||
| 03/08 06:32 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 100 | 199.09 | 10,680 | 1,169 | ||
| 03/08 06:32 | SPX | Call | BID | 6,100.00 | 5,770.20 | 2025-04-17 | 39d | 100 | 20.59 | 17,374 | 4,244 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,775.00 | 5,770.20 | 2025-03-10 | 1d | 25 | 29.98 | 113 | 470 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,775.00 | 5,770.20 | 2025-03-10 | 1d | 50 | 29.98 | 113 | 520 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,775.00 | 5,770.20 | 2025-03-10 | 1d | 50 | 29.98 | 113 | 570 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,860.00 | 5,770.20 | 2025-03-10 | 1d | 100 | 4.05 | 166 | 2,216 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,860.00 | 5,770.20 | 2025-03-10 | 1d | 100 | 4.05 | 166 | 2,316 | ||
| 03/08 06:15 | SPX | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 6 | 97.00 | 2,873 | 3,069 | ||
| 03/08 06:15 | SPX | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 12 | 97.00 | 2,873 | 3,081 | ||
| 03/08 06:15 | SPX | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 12 | 97.00 | 2,873 | 3,093 | ||
| 03/08 06:15 | SPX | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 18 | 97.00 | 2,873 | 3,111 | ||
| 03/08 06:15 | SPX | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 24 | 97.00 | 2,873 | 3,135 | ||
| 03/08 06:15 | SPX | Put | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 6 | 95.00 | 3,225 | 3,127 | ||
| 03/08 06:15 | SPX | Put | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 12 | 95.00 | 3,225 | 3,139 | ||
| 03/08 06:15 | SPX | Put | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 12 | 95.00 | 3,225 | 3,151 | ||
| 03/08 06:15 | SPX | Put | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 18 | 95.00 | 3,225 | 3,169 | ||
| 03/08 06:15 | SPX | Put | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 24 | 95.00 | 3,225 | 3,193 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,860.00 | 5,770.20 | 2025-03-10 | 1d | 150 | 4.05 | 166 | 2,466 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,860.00 | 5,770.20 | 2025-03-10 | 1d | 200 | 4.05 | 166 | 2,666 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,775.00 | 5,770.20 | 2025-03-10 | 1d | 75 | 29.98 | 113 | 645 | ||
| 03/08 06:15 | SPXW | Call | ASK | 5,775.00 | 5,770.20 | 2025-03-10 | 1d | 100 | 29.98 | 113 | 745 | ||
| 03/08 06:14 | SPY | Put | BID | 571.00 | 575.87 | 2025-03-10 | 1d | 273 | 1.77 | 1,422 | 3,513 | ||
| 03/08 06:14 | SPY | Call | BID | 575.00 | 575.87 | 2025-04-17 | 39d | 50 | 15.86 | 8,610 | 3,157 | ||
| 03/08 06:14 | SPY | Put | ASK | 573.00 | 575.87 | 2025-03-17 | 8d | 40 | 6.62 | 521 | 496 | ||
| 03/08 06:14 | SPXW | Call | BID | 5,770.00 | 5,770.20 | 2025-03-10 | 1d | 10 | 33.12 | 76 | 882 | ||
| 03/08 06:14 | SPXW | Call | ASK | 5,775.00 | 5,770.20 | 2025-03-10 | 1d | 10 | 30.57 | 113 | 445 | ||
| 03/08 06:14 | SPXW | Put | BID | 5,710.00 | 5,770.20 | 2025-03-10 | 1d | 20 | 14.97 | 368 | 352 | ||
| 03/08 06:14 | SPXW | Put | BID | 5,710.00 | 5,770.20 | 2025-03-10 | 1d | 18 | 14.97 | 368 | 370 | ||
| 03/08 06:14 | SPXW | Put | BID | 5,760.00 | 5,770.20 | 2025-03-14 | 5d | 4 | 69.60 | 2,013 | 172 | ||
| 03/08 06:14 | SPXW | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-14 | 5d | 4 | 73.50 | 150 | 245 | ||
| 03/08 06:14 | TLT | Call | Sweep | BID | 90.50 | 90.12 | 2025-03-14 | 5d | 596 | 0.60 | 728 | 27,509 | |
| 03/08 06:14 | TLT | Call | Sweep | BID | 90.50 | 90.12 | 2025-03-14 | 5d | 455 | 0.60 | 728 | 27,964 | |
| 03/08 06:14 | QQQ | Call | MID | 493.00 | 491.79 | 2025-03-14 | 5d | 50 | 7.31 | 1,074 | 1,387 | ||
| 03/08 06:14 | SPX | Put | MID | 5,600.00 | 5,770.20 | 2026-03-20 | 376d | 5 | 276.20 | 997 | 27 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,575.00 | 5,770.20 | 2026-03-20 | 376d | 5 | 269.55 | 47 | 5 | ||
| 03/08 06:14 | SPY | Call | BID | 590.00 | 575.87 | 2025-04-30 | 52d | 50 | 9.50 | 2,083 | 1,355 | ||
| 03/08 06:14 | SPX | Put | BID | 5,750.00 | 5,770.20 | 2025-03-21 | 12d | 10 | 86.50 | 29,258 | 6,418 | ||
| 03/08 06:14 | SPY | Call | Sweep | ASK | 575.00 | 575.87 | 2025-03-10 | 1d | 98 | 3.85 | 11,204 | 21,498 | |
| 03/08 06:14 | SPY | Call | BID | 575.00 | 575.87 | 2025-03-10 | 1d | 248 | 3.85 | 11,204 | 21,746 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,750.00 | 5,770.20 | 2025-03-21 | 12d | 10 | 86.60 | 29,258 | 6,428 | ||
| 03/08 06:14 | SPX | Put | BID | 5,750.00 | 5,770.20 | 2025-03-21 | 12d | 10 | 86.60 | 29,258 | 6,438 | ||
| 03/08 06:14 | SPY | Call | ASK | 567.00 | 575.87 | 2025-04-04 | 26d | 20 | 18.47 | 78 | 20 | ||
| 03/08 06:14 | SPXW | Put | BID | 5,600.00 | 5,770.20 | 2025-03-31 | 22d | 5 | 60.70 | 11,085 | 921 | ||
| 03/08 06:14 | SPX | Put | BID | 3,200.00 | 5,770.20 | 2027-12-17 | 1013d | 20 | 62.20 | 2,034 | 20 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,250.00 | 5,770.20 | 2025-09-19 | 194d | 65 | 125.40 | 2,076 | 111 | ||
| 03/08 06:14 | SPY | Put | BID | 330.00 | 575.87 | 2025-12-19 | 285d | 1,007 | 2.29 | 2,863 | 1,007 | ||
| 03/08 06:14 | SPY | Put | BID | 330.00 | 575.87 | 2025-12-19 | 285d | 456 | 2.29 | 2,863 | 1,463 | ||
| 03/08 06:14 | SPXW | Put | ASK | 5,770.00 | 5,770.20 | 2025-03-10 | 1d | 10 | 37.37 | 191 | 1,023 | ||
| 03/08 06:14 | SPXW | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-10 | 1d | 10 | 32.47 | 76 | 872 | ||
| 03/08 06:14 | SPY | Put | BID | 578.00 | 575.87 | 2025-03-12 | 3d | 90 | 7.25 | 1,486 | 1,439 | ||
| 03/08 06:14 | SPY | Put | ASK | 568.00 | 575.87 | 2025-03-12 | 3d | 90 | 3.24 | 585 | 452 | ||
| 03/08 06:14 | SPY | Put | BID | 570.00 | 575.87 | 2025-03-14 | 5d | 73 | 5.04 | 15,190 | 10,010 | ||
| 03/08 06:14 | SPY | Put | BID | 570.00 | 575.87 | 2025-03-14 | 5d | 68 | 5.04 | 15,190 | 10,078 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-04-17 | 39d | 133 | 27.99 | 16,231 | 2,764 | ||
| 03/08 06:14 | SPX | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 3 | 97.00 | 2,873 | 3,060 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-04-17 | 39d | 134 | 27.99 | 16,231 | 2,898 | ||
| 03/08 06:14 | SPX | Call | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 3 | 97.00 | 2,873 | 3,063 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-04-17 | 39d | 50 | 27.99 | 16,231 | 2,948 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-04-17 | 39d | 50 | 27.99 | 16,231 | 2,998 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 133 | 58.65 | 11,120 | 2,875 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 134 | 58.65 | 11,120 | 3,009 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 50 | 58.65 | 11,120 | 3,059 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 50 | 58.65 | 11,120 | 3,109 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-04-17 | 39d | 133 | 84.00 | 18,545 | 2,313 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-04-17 | 39d | 134 | 84.00 | 18,545 | 2,447 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-04-17 | 39d | 50 | 84.00 | 18,545 | 2,497 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-09-19 | 194d | 133 | 117.00 | 11,564 | 2,437 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-09-19 | 194d | 134 | 117.00 | 11,564 | 2,571 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,200.00 | 5,770.20 | 2025-09-19 | 194d | 50 | 117.00 | 11,564 | 2,621 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,100.00 | 5,770.20 | 2025-04-17 | 39d | 133 | 20.59 | 17,374 | 3,677 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,100.00 | 5,770.20 | 2025-04-17 | 39d | 134 | 20.59 | 17,374 | 3,811 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,100.00 | 5,770.20 | 2025-04-17 | 39d | 50 | 20.59 | 17,374 | 3,861 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,100.00 | 5,770.20 | 2025-04-17 | 39d | 50 | 20.59 | 17,374 | 3,911 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 133 | 199.09 | 10,680 | 602 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 134 | 199.09 | 10,680 | 736 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 50 | 199.09 | 10,680 | 786 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 50 | 199.09 | 10,680 | 836 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 133 | 199.09 | 10,680 | 969 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,600.00 | 5,770.20 | 2025-09-19 | 194d | 50 | 199.09 | 10,680 | 1,019 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 133 | 58.65 | 11,120 | 3,242 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 50 | 58.65 | 11,120 | 3,292 | ||
| 03/08 06:14 | SPX | Call | ASK | 6,400.00 | 5,770.20 | 2025-09-19 | 194d | 50 | 58.65 | 11,120 | 3,342 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 3 | 96.00 | 3,225 | 3,118 | ||
| 03/08 06:14 | SPX | Put | ASK | 5,770.00 | 5,770.20 | 2025-03-21 | 12d | 3 | 96.00 | 3,225 | 3,121 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
Hot Features
プレミアム
