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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 00:13 | PLTR | Call | BID | 87.00 | 86.59 | 2025-03-14 | 9d | 150 | 4.49 | 850 | 508 | ||
| 00:13 | SPY | Put | Sweep | ASK | 573.00 | 578.95 | 2025-03-07 | 2d | 88 | 3.31 | 6,808 | 226 | |
| 00:13 | MSTR | Put | ASK | 290.00 | 283.87 | 2025-03-07 | 2d | 20 | 16.00 | 1,423 | 52 | ||
| 00:13 | ATEC | Call | Sweep | BID | 7.50 | 11.58 | 2025-04-17 | 43d | 93 | 4.10 | 3,344 | 93 | |
| 00:13 | ATEC | Call | BID | 7.50 | 11.58 | 2025-04-17 | 43d | 75 | 4.10 | 3,344 | 168 | ||
| 00:13 | BITX | Call | ASK | 45.00 | 43.63 | 2025-06-20 | 107d | 43 | 8.98 | 861 | 43 | ||
| 00:13 | QQQ | Call | ASK | 490.00 | 497.29 | 2025-03-21 | 16d | 103 | 16.77 | 6,534 | 122 | ||
| 00:13 | QQQ | Call | BID | 539.78 | 497.29 | 2025-12-19 | 289d | 10 | 25.70 | 1,807 | 10 | ||
| 00:13 | NVDA | Put | ASK | 158.00 | 116.45 | 2026-01-16 | 317d | 6 | 47.50 | 275 | 6 | ||
| 00:13 | SPY | Call | Sweep | BID | 580.00 | 578.93 | 2025-03-07 | 2d | 54 | 5.38 | 5,020 | 1,012 | |
| 00:13 | SPX | Put | ASK | 5,300.00 | 5,801.55 | 2025-06-20 | 107d | 5 | 79.10 | 25,597 | 596 | ||
| 00:13 | SPY | Put | BID | 575.00 | 579.17 | 2025-03-07 | 2d | 100 | 3.91 | 48,360 | 1,234 | ||
| 00:13 | NVDA | Call | BID | 120.00 | 116.66 | 2025-03-07 | 2d | 200 | 1.73 | 40,584 | 28,818 | ||
| 00:13 | SPX | Put | ASK | 5,300.00 | 5,802.51 | 2025-06-20 | 107d | 14 | 78.90 | 25,597 | 591 | ||
| 00:13 | QQQ | Call | BID | 490.00 | 497.29 | 2025-03-21 | 16d | 19 | 16.77 | 6,534 | 19 | ||
| 00:13 | QQQ | Put | ASK | 495.00 | 497.29 | 2025-03-07 | 2d | 48 | 5.23 | 7,856 | 515 | ||
| 00:13 | TSLA | Call | BID | 570.00 | 275.26 | 2027-01-15 | 681d | 47 | 38.75 | 1,443 | 138 | ||
| 00:13 | AAPL | Call | ASK | 237.50 | 232.72 | 2025-03-07 | 2d | 279 | 1.23 | 4,181 | 479 | ||
| 00:13 | TSLA | Call | BID | 570.00 | 275.44 | 2027-01-15 | 681d | 23 | 38.75 | 1,443 | 91 | ||
| 00:13 | QQQ | Call | BID | 495.00 | 497.50 | 2025-03-06 | 1d | 200 | 6.35 | 3,912 | 300 | ||
| 00:13 | TSLA | Put | BID | 275.00 | 275.47 | 2025-06-20 | 107d | 45 | 35.50 | 4,877 | 2,385 | ||
| 00:13 | SPY | Put | BID | 552.00 | 579.13 | 2025-06-30 | 117d | 76 | 12.64 | 514 | 76 | ||
| 00:13 | KW | Call | MID | 10.00 | 9.81 | 2025-03-21 | 16d | 1,000 | 0.25 | 2,510 | 1,000 | ||
| 00:13 | KW | Call | BID | 10.00 | 9.81 | 2025-03-21 | 16d | 1,500 | 0.20 | 2,510 | 2,500 | ||
| 00:13 | SPY | Call | ASK | 335.00 | 579.13 | 2025-06-20 | 107d | 2 | 248.29 | 7 | 2 | ||
| 00:13 | NTR | Call | BID | 45.00 | 49.20 | 2025-06-20 | 107d | 294 | 5.80 | 297 | 576 | ||
| 00:13 | SPX | Call | ASK | 5,875.00 | 5,802.50 | 2025-03-21 | 16d | 9 | 70.49 | 5,991 | 15 | ||
| 00:13 | SPX | Call | BID | 6,200.00 | 5,802.50 | 2026-06-18 | 470d | 9 | 360.75 | 1,061 | 21 | ||
| 00:13 | SPX | Put | ASK | 5,875.00 | 5,802.50 | 2025-03-21 | 16d | 3 | 133.28 | 10,741 | 3 | ||
| 00:13 | SPX | Put | BID | 6,200.00 | 5,802.50 | 2026-06-18 | 470d | 6 | 496.05 | 773 | 12 | ||
| 00:13 | SPX | Put | ASK | 5,800.00 | 5,802.50 | 2025-04-17 | 43d | 2 | 132.86 | 15,285 | 901 | ||
| 00:12 | ARM | Put | BID | 140.00 | 123.20 | 2025-08-15 | 163d | 10 | 28.10 | 1,180 | 10 | ||
| 00:12 | SPX | Put | BID | 5,900.00 | 5,802.56 | 2026-03-20 | 380d | 1 | 354.70 | 1,217 | 306 | ||
| 00:12 | SPXW | Call | ASK | 5,700.00 | 5,802.56 | 2025-03-13 | 8d | 3 | 150.40 | 0 | 3 | ||
| 00:12 | SPY | Call | ASK | 588.00 | 579.13 | 2025-04-17 | 43d | 29 | 10.77 | 938 | 29 | ||
| 00:12 | COIN | Put | BID | 240.00 | 214.16 | 2025-03-21 | 16d | 11 | 31.37 | 10,559 | 11 | ||
| 00:12 | COIN | Put | BID | 240.00 | 214.16 | 2025-03-21 | 16d | 15 | 31.37 | 10,559 | 26 | ||
| 00:12 | TSLA | Call | BID | 285.00 | 275.47 | 2025-03-14 | 9d | 100 | 10.00 | 3,134 | 172 | ||
| 00:12 | SPY | Call | BID | 596.00 | 579.13 | 2025-03-21 | 16d | 99 | 3.30 | 3,432 | 99 | ||
| 00:12 | SPX | Put | BID | 5,915.00 | 5,802.88 | 2025-03-21 | 16d | 20 | 155.96 | 4,209 | 83 | ||
| 00:12 | SPX | Put | ASK | 5,725.00 | 5,802.88 | 2025-03-21 | 16d | 20 | 71.51 | 8,787 | 83 | ||
| 00:12 | SPXW | Call | BID | 5,660.00 | 5,802.56 | 2025-03-05 | 0d | 2 | 143.60 | 51 | 4 | ||
| 00:12 | BABA | Put | BID | 130.00 | 136.68 | 2025-06-20 | 107d | 100 | 9.55 | 3,651 | 100 | ||
| 00:12 | MSFT | Put | BID | 330.00 | 392.63 | 2025-06-20 | 107d | 80 | 4.05 | 3,018 | 208 | ||
| 00:12 | MSFT | Put | BID | 330.00 | 392.63 | 2025-06-20 | 107d | 113 | 4.05 | 3,018 | 321 | ||
| 00:12 | SPX | Put | BID | 5,915.00 | 5,802.88 | 2025-03-21 | 16d | 7 | 155.85 | 4,209 | 49 | ||
| 00:12 | SPX | Put | BID | 5,915.00 | 5,802.88 | 2025-03-21 | 16d | 7 | 155.85 | 4,209 | 56 | ||
| 00:12 | SPX | Put | BID | 5,915.00 | 5,802.88 | 2025-03-21 | 16d | 7 | 155.85 | 4,209 | 63 | ||
| 00:12 | SPX | Put | ASK | 5,725.00 | 5,802.88 | 2025-03-21 | 16d | 7 | 71.45 | 8,787 | 49 | ||
| 00:12 | SPX | Put | ASK | 5,725.00 | 5,802.88 | 2025-03-21 | 16d | 7 | 71.45 | 8,787 | 56 | ||
| 00:12 | SPX | Put | ASK | 5,725.00 | 5,802.88 | 2025-03-21 | 16d | 7 | 71.45 | 8,787 | 63 | ||
| 00:12 | MSTR | Call | BID | 335.00 | 284.34 | 2025-04-04 | 30d | 22 | 16.10 | 113 | 22 | ||
| 00:12 | SPX | Put | ASK | 5,725.00 | 5,802.85 | 2025-03-21 | 16d | 42 | 71.16 | 8,787 | 42 | ||
| 00:12 | SPX | Put | BID | 5,915.00 | 5,802.85 | 2025-03-21 | 16d | 42 | 155.51 | 4,209 | 42 | ||
| 00:12 | ASTS | Call | ASK | 29.50 | 32.85 | 2025-03-07 | 2d | 100 | 3.80 | 737 | 300 | ||
| 00:12 | SPXW | Call | ASK | 5,815.00 | 5,802.24 | 2025-03-07 | 2d | 6 | 52.40 | 144 | 14 | ||
| 00:12 | TSLA | Call | ASK | 300.00 | 275.57 | 2025-03-21 | 16d | 50 | 8.13 | 18,101 | 385 | ||
| 00:12 | AAPL | Put | BID | 232.50 | 232.67 | 2025-03-21 | 16d | 45 | 5.75 | 2,152 | 145 | ||
| 00:12 | SPY | Call | BID | 580.00 | 579.17 | 2025-05-16 | 72d | 20 | 19.85 | 2,490 | 20 | ||
| 00:12 | TSLA | Call | ASK | 5.00 | 275.66 | 2027-01-15 | 681d | 1 | 271.35 | 22,358 | 6 | ||
| 00:12 | QQQ | Put | BID | 495.00 | 497.46 | 2025-03-05 | 0d | 200 | 2.02 | 7,543 | 8,736 | ||
| 00:12 | IBM | Call | BID | 250.00 | 249.78 | 2026-01-16 | 317d | 11 | 27.81 | 1,333 | 11 | ||
| 00:12 | SPY | Put | BID | 575.00 | 579.13 | 2025-05-30 | 86d | 30 | 16.41 | 1,224 | 130 | ||
| 00:12 | NDXP | Put | ASK | 20,640.00 | 20,252.74 | 2025-03-07 | 2d | 1 | 362.38 | 1 | 1 | ||
| 00:12 | NDXP | Put | ASK | 20,610.00 | 20,252.74 | 2025-03-07 | 2d | 1 | 345.28 | 4 | 1 | ||
| 00:12 | NDXP | Put | BID | 20,610.00 | 20,252.74 | 2025-03-06 | 1d | 1 | 288.90 | 4 | 1 | ||
| 00:12 | NDXP | Put | ASK | 20,640.00 | 20,252.74 | 2025-03-06 | 1d | 1 | 307.50 | 2 | 2 | ||
| 00:12 | TSLA | Put | BID | 267.50 | 275.49 | 2025-03-21 | 16d | 30 | 13.50 | 748 | 679 | ||
| 00:12 | APP | Call | BID | 400.00 | 323.92 | 2025-05-16 | 72d | 10 | 27.50 | 2,202 | 10 | ||
| 00:12 | SPX | Call | BID | 5,960.00 | 5,801.37 | 2025-07-18 | 135d | 4 | 189.90 | 2 | 4 | ||
| 00:12 | SPY | Call | ASK | 580.00 | 579.11 | 2025-03-06 | 1d | 100 | 4.08 | 1,360 | 2,424 | ||
| 00:12 | SPY | Call | ASK | 583.00 | 579.11 | 2025-04-17 | 43d | 25 | 13.49 | 1,783 | 209 | ||
| 00:12 | SPXW | Call | ASK | 5,780.00 | 5,801.37 | 2025-03-05 | 0d | 10 | 42.17 | 508 | 502 | ||
| 00:12 | SPXW | Call | MID | 5,725.00 | 5,801.37 | 2025-03-05 | 0d | 3 | 84.00 | 86 | 3 | ||
| 00:12 | SPXW | Call | MID | 5,720.00 | 5,801.37 | 2025-03-05 | 0d | 3 | 88.30 | 29 | 72 | ||
| 00:12 | SPY | Call | BID | 576.00 | 579.11 | 2025-04-11 | 37d | 20 | 16.63 | 117 | 20 | ||
| 00:12 | SPXW | Call | MID | 5,900.00 | 5,801.37 | 2025-03-06 | 1d | 37 | 9.00 | 540 | 159 | ||
| 00:12 | QQQ | Call | BID | 502.00 | 497.47 | 2025-03-05 | 0d | 1,606 | 1.20 | 3,556 | 3,356 | ||
| 00:12 | TSLA | Put | BID | 250.00 | 275.40 | 2025-09-19 | 198d | 8 | 33.06 | 5,780 | 158 | ||
| 00:12 | SPXW | Call | BID | 5,790.00 | 5,800.86 | 2025-03-05 | 0d | 9 | 35.30 | 322 | 461 | ||
| 00:12 | SPX | Put | BID | 5,975.00 | 5,800.85 | 2026-03-20 | 380d | 1 | 381.40 | 134 | 8 | ||
| 00:12 | SPX | Call | ASK | 200.00 | 5,800.85 | 2026-01-16 | 317d | 1 | 5,565.00 | 268 | 2 | ||
| 00:12 | SPXW | Put | MID | 5,570.00 | 5,800.93 | 2025-03-11 | 6d | 23 | 11.15 | 82 | 23 | ||
| 00:12 | SPXW | Put | BID | 5,745.00 | 5,800.93 | 2025-03-11 | 6d | 23 | 47.75 | 27 | 94 | ||
| 00:12 | GEV | Call | ASK | 320.00 | 323.38 | 2025-08-15 | 163d | 6 | 53.02 | 105 | 16 | ||
| 00:12 | SPY | Put | ASK | 580.00 | 578.97 | 2025-03-31 | 26d | 100 | 12.41 | 14,501 | 297 | ||
| 00:12 | SPY | Put | ASK | 580.00 | 578.97 | 2025-03-31 | 26d | 100 | 12.41 | 14,501 | 397 | ||
| 00:12 | AAPL | Put | ASK | 235.00 | 232.47 | 2025-07-18 | 135d | 18 | 14.57 | 2,094 | 38 | ||
| 00:12 | SPXW | Put | ASK | 5,745.00 | 5,800.93 | 2025-03-11 | 6d | 12 | 47.77 | 27 | 63 | ||
| 00:12 | SPXW | Put | ASK | 5,745.00 | 5,800.93 | 2025-03-11 | 6d | 8 | 47.77 | 27 | 71 | ||
| 00:12 | TSLA | Put | BID | 262.50 | 275.45 | 2025-03-07 | 2d | 84 | 4.11 | 4,439 | 546 | ||
| 00:12 | SPXW | Put | MID | 5,745.00 | 5,800.38 | 2025-03-11 | 6d | 22 | 47.80 | 27 | 26 | ||
| 00:12 | SPXW | Put | MID | 5,745.00 | 5,800.38 | 2025-03-11 | 6d | 11 | 47.80 | 27 | 37 | ||
| 00:12 | TSLA | Put | ASK | 375.00 | 275.35 | 2025-04-17 | 43d | 25 | 101.33 | 3,353 | 25 | ||
| 00:12 | SPXW | Put | ASK | 5,745.00 | 5,800.38 | 2025-03-11 | 6d | 14 | 47.76 | 27 | 51 | ||
| 00:12 | SPXW | Call | BID | 5,780.00 | 5,800.93 | 2025-03-12 | 7d | 4 | 92.30 | 39 | 9 | ||
| 00:12 | IWM | Call | ASK | 207.00 | 207.35 | 2025-06-20 | 107d | 24 | 11.82 | 314 | 24 | ||
| 00:12 | NVDA | Call | ASK | 126.00 | 116.57 | 2025-06-20 | 107d | 78 | 10.15 | 3,973 | 78 | ||
| 00:12 | BABA | Call | ASK | 90.00 | 136.57 | 2025-03-21 | 16d | 10 | 46.83 | 17,279 | 10 | ||
| 00:12 | FTRE | Call | ASK | 12.50 | 10.63 | 2025-12-19 | 289d | 125 | 2.20 | 98 | 125 |
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
