BZFD / BuzzFeed, Inc. - تدفق خيارات الأسهم

بازفيد، وشركة

BZFD / BuzzFeed, Inc. - تدفق خيارات الأسهم

يعتبر سوق الخيارات أموالا ذكية، ومن خلال مراقبة تداولات الخيارات التي يتم إجراؤها يمكننا تحديد الإشارات الصعودية أو الهبوطية. يحصل منتج تدفق خيارات Fintel على بيانات التجارة في الوقت الفعلي تقريبًا ويقوم بتصفيتها لإظهار عمليات التداول الكبيرة التي من المرجح أن تتم بواسطة المؤسسات. من خلال مراقبة افتتاح مراكز الشراء أو البيع الكبيرة، يمكننا الحصول على مؤشر المزاج في الوقت الحقيقي تقريبًا.

راجع أيضًا: لوحة المتصدرين للأسهم ولوحة المتصدرين لصناديق الاستثمار المتداولة.

The following symbols provide the background for understanding the "side" column in the table. This column shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the trader was.
O--|---
Traded below bid (sold)
-O-|---
Traded on the bid (sold)
--O|---
Traded between mid and bid (sold)
---O---
Traded at mid market
---|O--
Traded between mid and ask/offer (bought)
---|-O-
Traded on the ask/offer (bought)
---|--O
Traded above ask/offer (bought)
Premium Sigmas
Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
Date Time Symbol Trade
Side		 Side Contract Expiry DTX Strike
Price		 Spot
Price		 Strike
/ Spot %		 Cond Event Trade Open Int IVOL Premium
Paid ($)		 Premium
Sigmas
2025-08-11 10:17:50 BZFD SELL --O|--- CALL 2026-01-16 158 1.5 1.99 -24.62 EDGX-SPLIT 2000 0.77 65,026 2.08
2025-08-11 10:17:50 BZFD 2026-01-16 158 1.99
2025-08-11 10:17:50 BZFD 2026-01-16 158 1.99
2025-08-11 10:17:35 BZFD 2026-01-16 158 2.0
2025-08-11 10:17:36 BZFD 2026-01-16 158 1.99049
2025-08-11 10:15:29 BZFD 2027-01-15 522 2.005
2025-08-06 12:02:45 BZFD 2025-09-19 44 2.115
2025-07-29 11:10:56 BZFD 2025-08-15 17 2.325
2025-07-29 11:10:56 BZFD 2025-08-15 17 2.325
2025-07-29 11:10:56 BZFD 2025-08-15 17 2.325
2025-07-24 10:53:27 BZFD 2025-08-15 22 2.475
2025-07-24 10:07:19 BZFD 2025-08-15 22 2.475
2025-07-23 14:10:03 BZFD 2025-08-15 23 2.6
2025-07-22 15:58:49 BZFD 2025-09-19 59 2.45
2025-07-22 15:43:14 BZFD 2025-09-19 59 2.4352
2025-07-21 13:38:38 BZFD 2026-01-16 179 2.345
2025-07-21 13:38:38 BZFD 2026-01-16 179 2.345
2025-07-11 12:57:01 BZFD 2025-09-19 70 2.21
2025-07-11 11:33:37 BZFD 2025-09-19 70 2.235
2025-07-10 14:46:13 BZFD 2025-09-19 71 2.21
2025-07-09 11:30:44 BZFD 2026-01-16 191 2.05
2025-07-03 12:33:47 BZFD 2025-09-19 78 2.085
2025-07-03 12:33:47 BZFD 2025-09-19 78 2.085
2025-06-30 13:40:20 BZFD 2025-09-19 81 1.995
2025-06-30 13:40:20 BZFD 2025-09-19 81 1.995
2025-06-23 10:05:16 BZFD 2025-12-19 179 2.04
2025-06-12 14:50:57 BZFD 2025-06-20 8 2.285
2025-06-12 14:37:56 BZFD 2025-06-20 8 2.29
2025-06-12 13:04:21 BZFD 2025-07-18 36 2.26
2025-06-12 13:04:21 BZFD 2025-07-18 36 2.27498
2025-06-12 12:07:41 BZFD 2025-07-18 36 2.285
2025-06-10 12:42:45 BZFD 2025-09-19 101 2.2
2025-06-06 15:51:33 BZFD 2025-06-20 14 2.185
2025-06-06 15:51:33 BZFD 2025-06-20 14 2.185
2025-06-06 15:36:14 BZFD 2025-06-20 14 2.205
2025-05-27 12:08:51 BZFD 2025-06-20 24 2.40978
2025-05-20 10:54:00 BZFD 2027-01-15 605 2.0
2025-05-15 15:55:41 BZFD 2025-06-20 36 1.875
2025-05-06 11:29:31 BZFD 2026-01-16 255 2.00492 Pre-Earnings
2025-05-06 11:29:16 BZFD 2026-01-16 255 1.98 Pre-Earnings
2025-05-06 11:29:16 BZFD 2026-01-16 255 1.98 Pre-Earnings
2025-05-06 11:29:16 BZFD 2026-01-16 255 1.98 Pre-Earnings
2025-05-05 15:01:12 BZFD 2025-06-20 46 2.055
2025-05-05 15:01:12 BZFD 2025-06-20 46 2.055
2025-05-05 15:01:12 BZFD 2025-06-20 46 2.055
2025-04-29 14:37:53 BZFD 2025-06-20 52 1.905
2025-04-24 12:17:21 BZFD 2025-06-20 57 1.805
2025-04-07 09:46:44 BZFD 2025-06-20 74 1.735 SSR
2025-04-07 09:39:50 BZFD 2025-06-20 74 1.71 SSR
2025-04-03 15:55:50 BZFD 2025-06-20 78 2.015
2025-03-27 14:21:22 BZFD 2025-04-17 21 2.38
2025-03-24 11:36:46 BZFD 2025-05-16 53 2.215
2025-03-20 12:33:26 BZFD 2025-03-21 1 2.2
2025-03-20 12:33:26 BZFD 2025-03-21 1 2.2
2025-03-18 15:41:40 BZFD 2027-01-15 668 2.09
2025-03-14 14:45:21 BZFD 2027-01-15 672 2.24 Post-Earnings
2025-03-13 15:37:07 BZFD 2025-03-21 8 1.955 Pre-Earnings
2025-03-13 15:37:07 BZFD 2025-03-21 8 1.955 Pre-Earnings
2025-02-25 10:22:07 BZFD 2025-03-21 24 2.05501
2025-02-21 15:58:11 BZFD 2025-09-19 210 2.42474
2025-02-21 15:58:01 BZFD 2025-09-19 210 2.405
2025-02-21 15:56:32 BZFD 2025-09-19 210 2.405
2025-02-21 14:44:03 BZFD 2025-09-19 210 2.43475
2025-02-20 12:55:26 BZFD 2025-06-20 120 2.275
2025-02-20 10:05:45 BZFD 2025-03-21 29 2.175
2025-02-20 10:05:45 BZFD 2025-03-21 29 2.175
2025-02-12 12:13:20 BZFD 2025-06-20 128 2.485
2025-02-11 09:49:22 BZFD 2025-06-20 129 2.315
2025-02-11 09:49:22 BZFD 2025-06-20 129 2.315
2025-01-15 15:28:31 BZFD 2025-01-17 2 2.945
2025-01-15 15:00:51 BZFD 2025-06-20 156 2.925
2024-12-16 09:33:51 BZFD 2025-01-17 32 3.24 SSR
2024-12-16 09:33:51 BZFD 2025-01-17 32 3.24 SSR
2024-12-12 13:43:06 BZFD 2025-06-20 190 3.775 SSR
2024-12-12 13:43:06 BZFD 2025-06-20 190 3.775 SSR
2024-12-12 09:52:37 BZFD 2025-01-17 36 3.94969 SSR
2024-12-12 09:51:47 BZFD 2025-01-17 36 4.025 SSR
2024-12-12 09:51:47 BZFD 2025-01-17 36 3.98008 SSR
2024-12-12 09:41:24 BZFD 2025-01-17 36 4.13 SSR
2024-12-11 09:33:46 BZFD 2025-03-21 100 4.37
2024-12-10 12:41:12 BZFD 2025-01-17 38 4.42 SSR
2024-12-10 11:00:26 BZFD 2025-01-17 38 4.575 SSR
2024-12-10 11:00:26 BZFD 2025-01-17 38 4.575 SSR
2024-12-09 12:48:45 BZFD 2024-12-20 11 4.83 SSR
2024-12-09 12:18:46 BZFD 2024-12-20 11 4.875 SSR
2024-12-09 11:01:37 BZFD 2024-12-20 11 5.075
2024-12-09 11:01:37 BZFD 2024-12-20 11 5.075
2024-12-05 15:56:54 BZFD 2025-01-17 43 5.14
2024-12-05 15:54:09 BZFD 2025-01-17 43 5.13
2024-12-05 15:54:09 BZFD 2025-01-17 43 5.13
2024-12-05 15:53:21 BZFD 2025-01-17 43 5.11501
2024-12-04 12:23:11 BZFD 2025-01-17 44 5.45964
2024-12-04 11:33:50 BZFD 2025-03-21 107 5.195
2024-12-04 11:28:32 BZFD 2024-12-20 16 5.14506
2024-12-04 11:19:51 BZFD 2025-01-17 44 5.025
2024-12-04 11:18:49 BZFD 2025-01-17 44 4.99
2024-12-04 10:05:39 BZFD 2025-01-17 44 4.915
2024-12-04 10:02:59 BZFD 2025-01-17 44 4.765
2024-11-29 09:54:18 BZFD 2025-01-17 49 4.725
2024-11-27 12:08:34 BZFD 2025-03-21 114 4.025
2024-11-27 12:08:34 BZFD 2025-03-21 114 4.025
2024-11-27 12:00:23 BZFD 2025-03-21 114 3.945
2024-11-27 12:00:23 BZFD 2025-03-21 114 3.955
2024-11-27 12:00:23 BZFD 2025-03-21 114 3.955
2024-11-25 11:47:58 BZFD 2025-01-17 53 4.265
2024-11-25 10:55:22 BZFD 2025-01-17 53 4.03
2024-11-22 12:53:14 BZFD 2025-01-17 56 3.625
2024-11-22 12:53:14 BZFD 2025-01-17 56 3.625
2024-11-14 12:09:26 BZFD 2025-01-17 64 3.365
2024-11-14 12:09:26 BZFD 2025-01-17 64 3.365
2024-11-13 12:16:25 BZFD 2024-12-20 37 2.91502 Post-Earnings
2024-11-13 12:16:25 BZFD 2024-12-20 37 2.91999 Post-Earnings
2024-11-13 12:16:25 BZFD 2024-12-20 37 2.91502 Post-Earnings
2024-11-13 10:41:29 BZFD 2024-12-20 37 2.91 Post-Earnings
2024-11-13 10:41:19 BZFD 2024-12-20 37 2.945 Post-Earnings
2024-11-12 15:11:16 BZFD 2024-12-20 38 2.965 Pre-Earnings
2024-11-11 13:32:33 BZFD 2024-12-20 39 3.22935
2024-11-11 13:32:33 BZFD 2024-12-20 39 3.22935
2024-11-11 12:04:31 BZFD 2024-12-20 39 3.005
2024-11-11 11:57:36 BZFD 2024-12-20 39 3.015
2024-11-11 11:57:36 BZFD 2024-12-20 39 3.01
2024-11-11 11:54:44 BZFD 2024-12-20 39 2.975
2024-11-11 11:54:44 BZFD 2024-12-20 39 2.975
2024-11-11 10:35:25 BZFD 2025-01-17 67 2.815
2024-11-05 15:29:20 BZFD 2024-11-15 10 2.63
2024-11-01 10:54:08 BZFD 2025-01-17 77 2.385 SSR
2024-11-01 10:54:08 BZFD 2025-01-17 77 2.385 SSR
2024-11-01 10:53:59 BZFD 2025-01-17 77 2.385 SSR
2024-11-01 09:53:51 BZFD 2025-01-17 77 2.3949 SSR
2024-10-30 12:33:19 BZFD 2024-12-20 51 2.785
2024-10-30 12:03:48 BZFD 2024-12-20 51 2.785
2024-10-30 12:03:48 BZFD 2024-12-20 51 2.785
2024-10-30 11:16:54 BZFD 2024-12-20 51 2.765
2024-10-30 11:16:52 BZFD 2024-12-20 51 2.74459
2024-10-30 11:16:52 BZFD 2024-12-20 51 2.76
2024-10-30 11:16:52 BZFD 2024-12-20 51 2.76
2024-10-30 10:31:53 BZFD 2024-11-15 16 2.69962
2024-10-28 15:39:44 BZFD 2024-11-15 18 2.555
2024-10-28 15:38:07 BZFD 2024-12-20 53 2.535
2024-10-22 12:37:07 BZFD 2024-12-20 59 2.455
2024-10-22 12:16:38 BZFD 2024-12-20 59 2.455
2024-10-22 12:16:38 BZFD 2024-12-20 59 2.46498
2024-10-22 12:11:34 BZFD 2024-12-20 59 2.42959
2024-10-15 14:45:02 BZFD 2024-11-15 31 2.545
2024-10-15 13:48:22 BZFD 2024-11-15 31 2.56
2024-10-15 10:07:27 BZFD 2024-11-15 31 2.555
2024-10-15 09:49:05 BZFD 2024-11-15 31 2.52413
2024-10-15 09:46:54 BZFD 2024-11-15 31 2.52413
2024-10-11 15:44:49 BZFD 2024-12-20 70 2.375
2024-10-11 15:43:26 BZFD 2024-11-15 35 2.395
2024-10-11 12:16:01 BZFD 2024-11-15 35 2.465
2024-10-01 15:57:01 BZFD 2025-01-17 108 2.685
2024-10-01 15:57:01 BZFD 2025-01-17 108 2.685
2024-10-01 15:55:37 BZFD 2025-01-17 108 2.675
2024-10-01 15:55:31 BZFD 2025-01-17 108 2.675
2024-10-01 15:55:31 BZFD 2025-01-17 108 2.675
2024-10-01 15:55:03 BZFD 2024-11-15 45 2.675
2024-09-18 14:15:13 BZFD 2024-09-20 2 2.755
2024-09-18 10:42:41 BZFD 2025-01-17 121 2.765
2024-09-18 10:42:41 BZFD 2025-01-17 121 2.765
2024-09-13 15:12:16 BZFD 2024-09-20 7 2.695
2024-08-20 10:01:10 BZFD 2024-09-20 31 2.86
2024-08-20 10:01:10 BZFD 2024-09-20 31 2.86
2024-08-13 15:49:24 BZFD 2024-08-16 3 2.765 Post-Earnings
2024-08-13 09:52:50 BZFD 2024-08-16 3 2.53 Post-Earnings
2024-08-13 09:34:07 BZFD 2024-12-20 129 2.42502 Post-Earnings
2024-08-13 09:34:07 BZFD 2024-12-20 129 2.425 Post-Earnings
2024-08-12 15:53:51 BZFD 2024-08-16 4 2.225 Pre-Earnings
2024-08-12 10:55:08 BZFD 2024-08-16 4 2.305 Pre-Earnings
2024-07-19 10:56:50 BZFD 2024-07-19 0 2.75
2024-07-17 15:47:36 BZFD 2024-07-19 2 2.945
2024-07-17 15:47:06 BZFD 2024-07-19 2 2.955
2024-07-16 14:46:50 BZFD 2024-07-19 3 2.975
2024-07-16 13:21:16 BZFD 2024-07-19 3 3.0
2024-07-16 13:02:40 BZFD 2024-07-19 3 3.25148
2024-07-16 13:02:40 BZFD 2024-07-19 3 3.25001
2024-07-16 13:01:58 BZFD 2024-07-19 3 3.31449
2024-07-16 13:01:58 BZFD 2024-07-19 3 3.31449
2024-07-16 12:57:56 BZFD 2024-07-19 3 3.52504
2024-07-16 12:57:56 BZFD 2024-07-19 3 3.52917
2024-07-16 10:12:55 BZFD 2024-12-20 157 2.68
2024-07-16 09:58:54 BZFD 2024-12-20 157 2.75
2024-07-16 09:58:54 BZFD 2024-12-20 157 2.75
2024-06-27 09:32:10 BZFD 2025-01-17 204 3.06
2024-06-26 14:23:58 BZFD 2025-01-17 205 3.135
2024-06-26 13:36:17 BZFD 2024-07-19 23 3.185
2024-06-26 13:06:50 BZFD 2024-07-19 23 3.235
2024-06-26 12:57:16 BZFD 2025-01-17 205 3.175
2024-06-26 12:57:16 BZFD 2025-01-17 205 3.175
2024-06-26 12:57:01 BZFD 2025-01-17 205 3.175
2024-06-26 12:54:35 BZFD 2025-01-17 205 3.215
2024-06-26 12:33:02 BZFD 2025-01-17 205 3.18
2024-06-26 12:09:49 BZFD 2025-01-17 205 3.19
2024-06-26 12:09:49 BZFD 2025-01-17 205 3.19
2024-06-26 12:09:45 BZFD 2025-01-17 205 3.18
2024-06-26 12:07:16 BZFD 2025-01-17 205 3.145
2024-06-26 12:06:59 BZFD 2025-01-17 205 3.145
2024-06-26 12:02:35 BZFD 2025-01-17 205 3.125
2024-06-26 11:59:14 BZFD 2025-01-17 205 3.125
2024-06-26 11:59:14 BZFD 2025-01-17 205 3.125
2024-06-26 11:59:14 BZFD 2025-01-17 205 3.125
2024-06-26 11:59:14 BZFD 2025-01-17 205 3.125
2024-06-26 11:48:33 BZFD 2025-01-17 205 3.05
2024-06-26 11:48:33 BZFD 2025-01-17 205 3.05483
2024-06-26 11:48:33 BZFD 2025-01-17 205 3.05
2024-06-26 11:48:18 BZFD 2025-01-17 205 3.025
2024-06-26 11:48:18 BZFD 2025-01-17 205 3.025
2024-05-31 14:46:35 BZFD 2024-06-21 21 2.87
2024-05-31 14:40:30 BZFD 2024-07-19 49 2.875
2024-05-28 12:53:04 BZFD 2024-07-19 52 2.92
2024-05-28 12:52:03 BZFD 2024-07-19 52 2.91501
2024-05-28 12:52:03 BZFD 2024-07-19 52 2.915
2024-05-28 12:52:03 BZFD 2024-07-19 52 2.915
2024-05-28 12:52:03 BZFD 2024-07-19 52 2.915
2024-05-28 12:52:03 BZFD 2024-07-19 52 2.915
2024-05-28 12:52:03 BZFD 2024-07-19 52 2.91501
2024-05-28 09:49:21 BZFD 2024-06-21 24 3.03976
2024-05-28 09:49:21 BZFD 2024-06-21 24 3.04
2024-05-23 12:39:14 BZFD 2024-06-21 29 2.765 SSR
2024-05-22 14:01:43 BZFD 2024-06-21 30 3.025
2024-05-22 10:59:23 BZFD 2024-06-21 30 2.915
2024-05-22 10:59:23 BZFD 2024-06-21 30 2.915
2024-05-22 10:01:48 BZFD 2024-06-21 30 3.51
2024-05-22 09:41:26 BZFD 2024-06-21 30 4.345
2024-05-22 09:35:05 BZFD 2024-06-21 30 3.86
2024-05-22 09:31:59 BZFD 2024-06-21 30 3.965
2024-05-22 09:31:59 BZFD 2024-06-21 30 3.965
2024-03-25 15:00:40 BZFD 2024-04-19 25 0.40225 Pre-Earnings
2024-03-25 15:00:31 BZFD 2024-04-19 25 0.40225 Pre-Earnings
2024-03-18 12:46:35 BZFD 2024-06-21 95 0.3738
2024-03-06 11:53:44 BZFD 2024-06-21 107 0.32925
2024-02-22 09:30:15 BZFD 2024-06-21 120 0.45505 SSR
2024-02-22 09:30:10 BZFD 2024-06-21 120 0.45565 SSR
2024-02-22 09:30:03 BZFD 2024-06-21 120 0.4537 SSR
2024-02-15 11:42:36 BZFD 2024-02-16 1 0.403
2023-05-25 09:39:59 BZFD 2025-01-17 603 0.635
2023-05-12 10:32:13 BZFD 2023-05-26 14 0.53055
2023-05-12 10:32:13 BZFD 2023-05-26 14 0.53055
2023-05-03 13:26:22 BZFD 2023-05-05 2 0.726
2023-05-03 13:25:03 BZFD 2023-05-05 2 0.809394
2023-05-03 13:23:57 BZFD 2023-05-05 2 0.704
2023-05-03 13:23:59 BZFD 2023-05-05 2 0.7071
2023-05-03 09:51:46 BZFD 2023-06-16 44 0.52405
2023-04-20 14:02:51 BZFD 2023-04-28 8 0.7438 SSR
2023-04-20 13:20:22 BZFD 2023-04-28 8 0.7447 SSR
2023-04-20 11:05:51 BZFD 2023-04-21 1 0.710054 SSR
2023-04-10 14:38:42 BZFD 2024-01-19 284 0.90625
2023-03-20 15:52:16 BZFD 2023-06-16 88 1.035 SSR
2023-03-20 15:52:13 BZFD 2023-06-16 88 1.035 SSR
2023-03-20 15:52:09 BZFD 2023-06-16 88 1.035 SSR
2023-03-20 15:52:05 BZFD 2023-06-16 88 1.035 SSR
2023-03-14 12:29:58 BZFD 2023-03-17 3 0.944297 Post-Earnings / SSR
2023-03-14 11:39:04 BZFD 2023-04-21 38 1.085 Post-Earnings / SSR
2023-03-03 14:59:17 BZFD 2025-01-17 686 1.555 SSR
2023-03-01 15:36:41 BZFD 2023-06-16 107 1.445
2023-02-24 13:53:17 BZFD 2023-03-17 21 1.575
2023-02-15 12:28:58 BZFD 2023-02-17 2 2.115
2023-02-15 12:25:54 BZFD 2023-02-17 2 2.045
2023-02-15 10:35:45 BZFD 2023-02-17 2 2.015
2023-02-15 10:31:23 BZFD 2024-01-19 338 2.015
2023-02-15 10:30:14 BZFD 2023-02-17 2 1.965
2023-02-15 10:16:41 BZFD 2023-03-17 30 1.865
2023-02-14 12:55:51 BZFD 2023-02-24 10 1.645
2023-02-08 10:37:03 BZFD 2023-02-10 2 1.875 SSR
2023-02-03 11:10:12 BZFD 2023-02-10 7 2.345
2023-02-03 11:09:24 BZFD 2023-02-10 7 2.335
2023-01-27 13:10:23 BZFD 2023-02-17 21 3.995
2023-01-27 13:05:35 BZFD 2023-02-17 21 3.985
2023-01-27 11:57:38 BZFD 2023-02-17 21 3.355
2023-01-27 11:24:27 BZFD 2023-02-17 21 3.475
2023-01-27 10:47:52 BZFD 2023-02-17 21 2.88536
2023-01-27 10:42:46 BZFD 2023-02-17 21 2.845
2023-01-26 14:22:25 BZFD 2023-06-16 141 2.675
2023-01-26 12:38:56 BZFD 2023-02-17 22 1.86
2023-01-26 12:17:04 BZFD 2023-02-17 22 1.895
2023-01-26 12:12:59 BZFD 2023-02-17 22 1.685
2023-01-26 12:13:00 BZFD 2023-02-17 22 1.685
2023-01-26 12:11:33 BZFD 2023-02-17 22 1.695
Other Listings
DE:89E1
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Top Investors
Features
Explore
Help Center