登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 00:23 | SPY | Put | MID | 577.00 | 576.77 | 2025-03-05 | 0d | 85 | 3.03 | 5,421 | 5,283 | ||
| 00:23 | META | Call | ASK | 700.00 | 643.65 | 2025-04-17 | 43d | 51 | 11.00 | 9,445 | 3,202 | ||
| 00:23 | AMZN | Call | BID | 200.00 | 205.36 | 2025-03-28 | 23d | 30 | 10.75 | 472 | 30 | ||
| 00:23 | MRNA | Call | ASK | 31.00 | 32.81 | 2025-03-07 | 2d | 209 | 2.19 | 1,217 | 209 | ||
| 00:23 | TMUS | Call | ASK | 240.00 | 260.50 | 2027-01-15 | 681d | 7 | 54.75 | 261 | 7 | ||
| 00:23 | TSLA | Call | ASK | 290.00 | 272.26 | 2025-03-21 | 16d | 50 | 10.20 | 4,254 | 249 | ||
| 00:23 | TSLA | Call | ASK | 370.00 | 272.12 | 2025-06-20 | 107d | 32 | 11.25 | 4,327 | 92 | ||
| 00:23 | SPY | Call | BID | 577.00 | 576.75 | 2025-03-07 | 2d | 100 | 5.83 | 2,791 | 235 | ||
| 00:23 | SPY | Call | BID | 580.00 | 576.75 | 2025-03-31 | 26d | 49 | 10.66 | 3,993 | 570 | ||
| 00:23 | QQQ | Put | BID | 495.00 | 494.92 | 2025-03-05 | 0d | 100 | 3.04 | 7,543 | 9,136 | ||
| 00:23 | SPY | Put | Sweep | BID | 570.00 | 576.67 | 2025-03-31 | 26d | 46 | 9.63 | 20,741 | 395 | |
| 00:23 | SPY | Put | BID | 586.00 | 576.67 | 2025-03-21 | 16d | 39 | 15.47 | 4,331 | 220 | ||
| 00:23 | TSLA | Call | ASK | 290.00 | 272.13 | 2025-03-07 | 2d | 100 | 2.75 | 9,122 | 1,978 | ||
| 00:23 | TSLA | Call | ASK | 255.00 | 272.13 | 2025-03-21 | 16d | 10 | 27.90 | 887 | 66 | ||
| 00:23 | IWM | Call | BID | 200.00 | 206.61 | 2025-06-20 | 107d | 21 | 15.60 | 10,807 | 21 | ||
| 00:23 | NFLX | Call | BID | 970.00 | 977.16 | 2025-03-14 | 9d | 20 | 29.20 | 87 | 20 | ||
| 00:23 | SPXW | Put | BID | 7,000.00 | 5,778.62 | 2025-03-21 | 16d | 1 | 1,209.53 | 2 | 1 | ||
| 00:23 | QQQ | Put | BID | 495.00 | 495.01 | 2025-03-05 | 0d | 100 | 2.97 | 7,543 | 9,036 | ||
| 00:23 | SPY | Put | Sweep | ASK | 579.00 | 576.78 | 2025-03-12 | 7d | 71 | 8.80 | 213 | 146 | |
| 00:23 | SPY | Put | ASK | 577.00 | 576.78 | 2025-03-12 | 7d | 69 | 7.83 | 619 | 69 | ||
| 00:23 | SPY | Put | Sweep | ASK | 578.00 | 576.78 | 2025-03-07 | 2d | 54 | 6.30 | 2,842 | 619 | |
| 00:23 | SILJ | Call | ASK | 10.00 | 11.15 | 2026-01-16 | 317d | 100 | 2.55 | 2,205 | 100 | ||
| 00:23 | TSLA | Call | BID | 250.00 | 271.89 | 2025-04-17 | 43d | 30 | 38.90 | 8,289 | 59 | ||
| 00:23 | TSLA | Put | MID | 265.00 | 271.89 | 2025-03-07 | 2d | 50 | 6.00 | 8,310 | 4,964 | ||
| 00:23 | TSLA | Put | BID | 265.00 | 271.89 | 2025-03-07 | 2d | 48 | 5.98 | 8,310 | 5,012 | ||
| 00:23 | TSLA | Put | BID | 265.00 | 271.89 | 2025-03-07 | 2d | 44 | 5.98 | 8,310 | 5,056 | ||
| 00:23 | AAPL | Put | BID | 220.00 | 231.59 | 2025-03-21 | 16d | 148 | 2.36 | 33,761 | 148 | ||
| 00:23 | META | Call | ASK | 565.00 | 643.00 | 2025-06-20 | 107d | 5 | 105.20 | 92 | 5 | ||
| 00:23 | BCS | Call | BID | 16.00 | 15.94 | 2025-03-21 | 16d | 911 | 0.50 | 1,726 | 911 | ||
| 00:23 | TSLA | Put | BID | 270.00 | 271.66 | 2025-03-07 | 2d | 38 | 8.04 | 10,772 | 10,055 | ||
| 00:23 | TSLA | Put | BID | 270.00 | 271.66 | 2025-03-07 | 2d | 38 | 8.04 | 10,772 | 10,093 | ||
| 00:23 | TSLA | Put | BID | 272.50 | 271.66 | 2025-03-07 | 2d | 40 | 9.24 | 3,598 | 1,822 | ||
| 00:23 | TSLA | Put | MID | 265.00 | 271.89 | 2025-03-07 | 2d | 50 | 6.00 | 8,310 | 4,914 | ||
| 00:23 | GRRR | Call | ASK | 30.00 | 43.42 | 2025-05-16 | 72d | 130 | 18.50 | 788 | 230 | ||
| 00:23 | SPY | Put | ASK | 575.00 | 576.80 | 2025-03-31 | 26d | 60 | 11.42 | 24,937 | 2,830 | ||
| 00:23 | SPXW | Put | BID | 5,795.00 | 5,778.95 | 2025-03-05 | 0d | 7 | 37.00 | 564 | 459 | ||
| 00:23 | NVDA | Call | ASK | 164.00 | 115.43 | 2025-06-20 | 107d | 122 | 2.08 | 6,950 | 122 | ||
| 00:23 | TSLA | Put | ASK | 272.50 | 271.66 | 2025-03-14 | 9d | 20 | 14.43 | 964 | 388 | ||
| 00:23 | TSLA | Put | BID | 272.50 | 271.66 | 2025-03-07 | 2d | 77 | 9.25 | 3,598 | 1,782 | ||
| 00:23 | ASTS | Call | ASK | 35.00 | 32.30 | 2025-04-17 | 43d | 100 | 4.50 | 3,141 | 263 | ||
| 00:23 | SPXW | Call | BID | 5,915.00 | 5,778.38 | 2025-03-14 | 9d | 10 | 32.13 | 99 | 10 | ||
| 00:23 | SPXW | Call | ASK | 5,900.00 | 5,778.38 | 2025-03-14 | 9d | 10 | 37.03 | 865 | 100 | ||
| 00:23 | SPXW | Put | ASK | 5,840.00 | 5,778.95 | 2025-07-31 | 148d | 2 | 239.27 | 99 | 7 | ||
| 00:23 | SPXW | Put | BID | 5,250.00 | 5,778.95 | 2025-07-31 | 148d | 6 | 99.63 | 223 | 30 | ||
| 00:23 | SPXW | Put | BID | 5,810.00 | 5,778.95 | 2025-03-05 | 0d | 6 | 47.00 | 2,442 | 277 | ||
| 00:23 | SPXW | Put | ASK | 5,810.00 | 5,778.95 | 2025-03-07 | 2d | 6 | 72.75 | 770 | 37 | ||
| 00:23 | SPXW | Put | ASK | 5,800.00 | 5,778.95 | 2025-03-17 | 12d | 6 | 99.74 | 542 | 15 | ||
| 00:23 | SPXW | Put | BID | 5,800.00 | 5,778.95 | 2025-03-14 | 9d | 6 | 95.77 | 7,292 | 46 | ||
| 00:23 | SPY | Call | ASK | 575.00 | 576.53 | 2025-03-13 | 8d | 49 | 9.66 | 193 | 296 | ||
| 00:23 | NVDA | Put | BID | 110.00 | 115.36 | 2025-03-14 | 9d | 313 | 3.05 | 14,566 | 5,517 | ||
| 00:23 | NVDA | Call | ASK | 85.00 | 115.36 | 2025-03-21 | 16d | 16 | 30.90 | 8,080 | 40 | ||
| 00:23 | NVDA | Put | BID | 110.00 | 115.36 | 2025-03-14 | 9d | 107 | 3.05 | 14,566 | 5,624 | ||
| 00:23 | NVDA | Put | BID | 110.00 | 115.36 | 2025-03-14 | 9d | 190 | 3.05 | 14,566 | 5,814 | ||
| 00:23 | YANG | Put | ASK | 90.00 | 39.82 | 2025-07-18 | 135d | 6 | 52.00 | 40 | 6 | ||
| 00:23 | TSLA | Put | BID | 270.00 | 271.66 | 2025-03-21 | 16d | 26 | 16.40 | 6,757 | 404 | ||
| 00:23 | ISRG | Call | MID | 560.00 | 560.46 | 2025-04-17 | 43d | 29 | 28.65 | 432 | 29 | ||
| 00:23 | ISRG | Call | ASK | 550.00 | 560.46 | 2025-04-17 | 43d | 29 | 34.35 | 403 | 29 | ||
| 00:23 | NVDA | Put | BID | 144.00 | 115.36 | 2025-03-07 | 2d | 39 | 28.70 | 38 | 109 | ||
| 00:23 | NVDA | Put | BID | 130.00 | 115.36 | 2025-04-17 | 43d | 29 | 17.95 | 45,321 | 486 | ||
| 00:23 | TSLA | Call | ASK | 275.00 | 271.67 | 2025-03-07 | 2d | 135 | 7.45 | 7,445 | 4,963 | ||
| 00:23 | MARA | Call | ASK | 18.00 | 14.26 | 2025-04-17 | 43d | 365 | 0.81 | 5,629 | 365 | ||
| 00:23 | MSFT | Call | MID | 395.00 | 392.54 | 2025-03-07 | 2d | 100 | 3.30 | 5,272 | 195 | ||
| 00:23 | TSLA | Call | MID | 285.00 | 271.67 | 2025-03-14 | 9d | 86 | 8.60 | 3,134 | 358 | ||
| 00:23 | SPY | Put | BID | 575.00 | 576.69 | 2025-03-31 | 26d | 40 | 11.50 | 24,937 | 2,770 | ||
| 00:23 | SPY | Put | ASK | 575.00 | 576.44 | 2025-12-19 | 289d | 10 | 30.27 | 2,641 | 10 | ||
| 00:23 | SPY | Put | BID | 565.00 | 576.37 | 2025-04-30 | 56d | 100 | 11.63 | 2,350 | 336 | ||
| 00:23 | TSLA | Call | BID | 270.00 | 271.14 | 2026-06-18 | 470d | 33 | 79.28 | 1,164 | 33 | ||
| 00:23 | TSLA | Call | BID | 270.00 | 271.14 | 2026-06-18 | 470d | 17 | 79.28 | 1,164 | 50 | ||
| 00:23 | TSLA | Call | ASK | 340.00 | 271.14 | 2027-01-15 | 681d | 33 | 74.28 | 1,533 | 33 | ||
| 00:23 | TSLA | Call | ASK | 340.00 | 271.14 | 2027-01-15 | 681d | 17 | 74.28 | 1,533 | 50 | ||
| 00:23 | AAPL | Call | BID | 150.00 | 231.57 | 2026-12-18 | 653d | 4 | 95.59 | 821 | 4 | ||
| 00:23 | OXY | Call | BID | 70.00 | 45.31 | 2026-06-18 | 470d | 261 | 1.11 | 438 | 261 | ||
| 00:23 | AAPL | Call | Sweep | BID | 227.50 | 231.57 | 2025-03-14 | 9d | 36 | 7.70 | 244 | 36 | |
| 00:23 | SPXW | Put | ASK | 11,000.00 | 5,775.41 | 2025-05-16 | 72d | 1 | 5,132.15 | 2 | 1 | ||
| 00:23 | SPXW | Put | BID | 7,400.00 | 5,775.41 | 2025-05-16 | 72d | 1 | 1,565.58 | 2 | 1 | ||
| 00:23 | NVDA | Put | BID | 115.00 | 115.17 | 2025-03-07 | 2d | 185 | 3.20 | 51,818 | 6,627 | ||
| 00:23 | SPY | Call | Sweep | ASK | 580.00 | 576.37 | 2025-03-21 | 16d | 99 | 9.30 | 12,998 | 683 | |
| 00:23 | NVDA | Call | ASK | 105.00 | 115.17 | 2025-03-21 | 16d | 24 | 13.40 | 10,671 | 443 | ||
| 00:23 | NVDA | Call | ASK | 100.00 | 115.17 | 2025-03-28 | 23d | 23 | 17.85 | 10,603 | 39 | ||
| 00:23 | NVDA | Put | BID | 108.00 | 115.17 | 2025-03-21 | 16d | 132 | 3.80 | 17,387 | 910 | ||
| 00:23 | NVDA | Call | ASK | 114.00 | 115.17 | 2025-03-07 | 2d | 68 | 4.05 | 6,864 | 658 | ||
| 00:23 | TSLA | Call | ASK | 265.00 | 271.14 | 2025-03-21 | 16d | 20 | 21.20 | 1,652 | 146 | ||
| 00:23 | SPY | Call | ASK | 350.00 | 576.53 | 2025-03-21 | 16d | 39 | 227.10 | 124 | 76 | ||
| 00:23 | TSLA | Put | BID | 260.00 | 271.66 | 2025-12-19 | 289d | 15 | 46.75 | 7,854 | 35 | ||
| 00:22 | MU | Call | MID | 95.00 | 91.50 | 2025-04-17 | 43d | 43 | 6.60 | 9,489 | 86 | ||
| 00:22 | TLT | Call | ASK | 90.00 | 91.27 | 2025-04-17 | 43d | 200 | 2.66 | 33,481 | 400 | ||
| 00:22 | NVDA | Call | ASK | 115.00 | 115.15 | 2025-03-07 | 2d | 300 | 3.47 | 17,520 | 3,648 | ||
| 00:22 | SPY | Put | ASK | 572.00 | 576.44 | 2025-03-05 | 0d | 200 | 1.33 | 9,396 | 580 | ||
| 00:22 | SPY | Call | BID | 580.00 | 576.44 | 2025-03-21 | 16d | 100 | 9.24 | 12,998 | 584 | ||
| 00:22 | QQQ | Put | ASK | 497.00 | 494.45 | 2025-03-05 | 0d | 100 | 4.39 | 2,676 | 1,738 | ||
| 00:22 | QQQ | Put | ASK | 496.00 | 494.45 | 2025-03-05 | 0d | 100 | 3.79 | 1,882 | 2,601 | ||
| 00:22 | NVDA | Put | BID | 105.00 | 115.06 | 2025-04-11 | 37d | 60 | 4.40 | 754 | 60 | ||
| 00:22 | LUNR | Put | BID | 14.00 | 13.76 | 2025-03-07 | 2d | 192 | 1.32 | 3,951 | 523 | ||
| 00:22 | NDX | Call | ASK | 22,000.00 | 20,445.32 | 2025-08-15 | 163d | 1 | 582.60 | 3 | 1 | ||
| 00:22 | SPY | Call | ASK | 470.00 | 576.47 | 2025-06-20 | 107d | 31 | 114.98 | 2,262 | 31 | ||
| 00:22 | GLD | Call | ASK | 273.00 | 269.29 | 2025-04-17 | 43d | 77 | 4.70 | 326 | 162 | ||
| 00:22 | NVDA | Call | ASK | 106.00 | 115.14 | 2025-03-07 | 2d | 30 | 9.90 | 1,029 | 243 | ||
| 00:22 | SPX | Call | ASK | 5,360.00 | 5,774.40 | 2025-04-17 | 43d | 1 | 483.37 | 6 | 1 | ||
| 00:22 | SPX | Call | BID | 5,475.00 | 5,774.40 | 2025-03-21 | 16d | 1 | 334.87 | 1,276 | 1 | ||
| 00:22 | QQQ | Put | ASK | 494.00 | 494.45 | 2025-03-10 | 5d | 100 | 6.98 | 270 | 285 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
