U.S. markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
158.27+10.06 (+6.79%)
Al cierre: 04:00PM EDT
158.06 -0.21 (-0.13%)
Fuera de horario: 05:24PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor13 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AVGO240913C000800002024-08-23 3:18PM EDT80.0086.0076.1580.550.00-3027310.94%
AVGO240913C000850002024-09-06 11:56AM EDT85.0054.0271.7575.500.00-77351.56%
AVGO240913C000900002024-09-09 10:08AM EDT90.0049.7966.7570.500.00-33322.66%
AVGO240913C000950002024-08-09 1:47PM EDT95.0055.1841.4042.550.00--20.00%
AVGO240913C001000002024-09-06 9:31AM EDT100.0047.6856.7560.50+5.94+14.23%216269.34%
AVGO240913C001100002024-08-23 9:30AM EDT110.0055.2547.8549.700.00-1015235.16%
AVGO240913C001150002024-09-11 2:15PM EDT115.0040.3342.1045.00+16.83+71.62%516189.06%
AVGO240913C001200002024-09-10 10:45AM EDT120.0037.0537.9539.05+11.88+47.20%144161.72%
AVGO240913C001220002024-09-11 10:52AM EDT122.0023.2035.9037.60-0.70-2.93%312176.17%
AVGO240913C001230002024-09-09 11:39AM EDT123.0013.9034.9536.850.00-1024181.93%
AVGO240913C001240002024-09-10 1:07PM EDT124.0021.9033.1035.950.00-134147.85%
AVGO240913C001250002024-09-10 3:32PM EDT125.0025.0032.9034.700.00-661166.02%
AVGO240913C001260002024-09-09 3:21PM EDT126.0013.9531.8533.950.00-3635167.77%
AVGO240913C001270002024-09-09 3:45PM EDT127.0014.2530.8533.300.00-638172.85%
AVGO240913C001280002024-09-11 12:56PM EDT128.0022.5529.8532.15+5.05+28.86%12164.06%
AVGO240913C001290002024-09-11 11:56AM EDT129.0018.8228.8030.90+2.50+15.32%29150.98%
AVGO240913C001300002024-09-11 2:17PM EDT130.0025.4027.1029.65+6.60+35.11%21279106.25%
AVGO240913C001310002024-09-11 1:09PM EDT131.0020.6027.0028.00+6.35+44.56%2186117.19%
AVGO240913C001320002024-09-11 1:26PM EDT132.0021.1125.2527.80+8.07+61.89%4148115.43%
AVGO240913C001330002024-09-11 11:38AM EDT133.0018.6024.9527.10+2.28+13.97%2223141.70%
AVGO240913C001340002024-09-11 3:14PM EDT134.0023.6923.5025.35+11.79+99.08%2321598.24%
AVGO240913C001350002024-09-11 12:41PM EDT135.0015.5822.4524.45+1.38+9.72%3353697.07%
AVGO240913C001360002024-09-11 2:52PM EDT136.0020.9221.7523.80+8.14+63.69%13388115.43%
AVGO240913C001370002024-09-11 3:52PM EDT137.0020.5020.3523.65+8.90+76.72%36942121.88%
AVGO240913C001380002024-09-11 2:23PM EDT138.0020.0019.4521.85+8.70+76.99%631,10599.90%
AVGO240913C001390002024-09-11 3:37PM EDT139.0018.6019.1519.80+8.82+90.18%10565384.08%
AVGO240913C001400002024-09-11 3:58PM EDT140.0018.6717.3019.00+9.97+114.60%5202,517107.91%
AVGO240913C001410002024-09-11 3:52PM EDT141.0016.9017.1017.85+8.90+111.25%30893276.37%
AVGO240913C001420002024-09-11 3:43PM EDT142.0016.7215.4017.50+9.72+138.86%4842,08770.70%
AVGO240913C001430002024-09-11 3:58PM EDT143.0016.0014.4516.05+9.75+156.00%6091,59195.70%
AVGO240913C001440002024-09-11 3:53PM EDT144.0014.6513.8015.10+9.13+165.40%4391,35563.28%
AVGO240913C001450002024-09-11 3:59PM EDT145.0013.7013.1014.50+9.03+193.36%1,0353,72177.00%
AVGO240913C001460002024-09-11 3:58PM EDT146.0013.0011.5013.20+8.92+218.63%1,0982,76086.23%
AVGO240913C001470002024-09-11 3:57PM EDT147.0011.4610.4512.00+8.16+247.27%9321,15875.00%
AVGO240913C001480002024-09-11 3:58PM EDT148.0010.759.5511.55+7.88+274.56%2,3871,94453.42%
AVGO240913C001490002024-09-11 3:59PM EDT149.009.659.2010.85+7.26+303.77%2,8321,23666.06%
AVGO240913C001500002024-09-11 3:59PM EDT150.008.868.359.00+6.93+359.07%8,9407,76850.00%
AVGO240913C001525002024-09-11 3:58PM EDT152.506.655.906.60+5.56+510.09%8,8922,98450.29%
AVGO240913C001550002024-09-11 3:59PM EDT155.004.454.254.55+3.90+709.09%12,0745,06245.80%
AVGO240913C001575002024-09-11 3:59PM EDT157.502.852.352.90+2.56+882.76%9,0273,89943.70%
AVGO240913C001600002024-09-11 3:59PM EDT160.001.651.401.73+1.50+1,000.00%13,5474,53943.46%
AVGO240913C001625002024-09-11 3:59PM EDT162.500.930.840.99+0.84+933.33%3,2151,82644.31%
AVGO240913C001650002024-09-11 3:59PM EDT165.000.470.430.50+0.42+840.00%3,7353,43644.19%
AVGO240913C001675002024-09-11 3:59PM EDT167.500.250.220.26+0.22+733.33%1,3011,74845.51%
AVGO240913C001700002024-09-11 3:58PM EDT170.000.130.120.14+0.10+333.33%2,1314,27947.36%
AVGO240913C001725002024-09-11 3:59PM EDT172.500.080.050.08+0.06+300.00%8035,43749.61%
AVGO240913C001750002024-09-11 3:58PM EDT175.000.050.030.05+0.03+150.00%2242,07150.78%
AVGO240913C001775002024-09-11 3:40PM EDT177.500.020.020.04+0.01+100.00%9967154.69%
AVGO240913C001800002024-09-11 3:52PM EDT180.000.010.010.020.00-6702,27555.47%
AVGO240913C001825002024-09-11 3:58PM EDT182.500.020.000.03+0.01+100.00%1958060.94%
AVGO240913C001850002024-09-11 1:38PM EDT185.000.010.000.01-0.01-50.00%1088759.38%
AVGO240913C001875002024-09-11 3:56PM EDT187.500.010.000.020.00-630268.75%
AVGO240913C001900002024-09-11 1:25PM EDT190.000.010.000.010.00-2003,21868.75%
AVGO240913C001925002024-09-09 11:42AM EDT192.500.010.000.010.00-10315971.88%
AVGO240913C001950002024-09-10 10:16AM EDT195.000.020.000.01+0.01+100.00%5098478.13%
AVGO240913C002000002024-09-10 3:06PM EDT200.000.010.000.010.00-502,85484.38%
AVGO240913C002050002024-09-10 3:25PM EDT205.000.010.000.010.00-1026293.75%
AVGO240913C002100002024-09-05 2:31PM EDT210.000.040.000.010.00-80429100.00%
AVGO240913C002150002024-09-05 3:05PM EDT215.000.030.000.010.00-2645109.38%
AVGO240913C002200002024-09-05 12:15PM EDT220.000.020.000.010.00-4055115.63%
AVGO240913C002250002024-09-09 9:49AM EDT225.000.010.000.010.00-4129125.00%
AVGO240913C002300002024-09-05 1:43PM EDT230.000.010.000.010.00-2452131.25%
AVGO240913C002350002024-09-06 1:31PM EDT235.000.010.000.010.00-1232137.50%
AVGO240913C002400002024-09-09 12:57PM EDT240.000.010.000.010.00-20125143.75%
Opciones de ventapor13 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AVGO240913P000700002024-09-05 3:25PM EDT70.000.010.000.010.00--10281.25%
AVGO240913P000750002024-09-06 3:10PM EDT75.000.010.000.010.00-11262.50%
AVGO240913P000800002024-08-27 9:37AM EDT80.000.040.000.010.00-57237.50%
AVGO240913P000850002024-09-05 3:59PM EDT85.000.010.000.010.00-216218.75%
AVGO240913P000900002024-09-05 3:01PM EDT90.000.010.000.010.00-5266196.88%
AVGO240913P000950002024-09-09 10:45AM EDT95.000.010.000.010.00-25693181.25%
AVGO240913P001000002024-09-09 12:05PM EDT100.000.010.000.010.00-128499162.50%
AVGO240913P001050002024-09-10 10:46AM EDT105.000.010.000.010.00-12337146.88%
AVGO240913P001100002024-09-11 2:02PM EDT110.000.010.000.010.00-302,414131.25%
AVGO240913P001150002024-09-10 3:53PM EDT115.000.010.000.020.00-314911125.00%
AVGO240913P001200002024-09-11 3:50PM EDT120.000.010.000.01-0.01-50.00%1,1591,382103.13%
AVGO240913P001220002024-09-11 3:27PM EDT122.000.010.000.02-0.02-66.67%116837103.13%
AVGO240913P001230002024-09-11 3:27PM EDT123.000.010.000.02-0.01-50.00%4815599.22%
AVGO240913P001240002024-09-11 2:15PM EDT124.000.010.000.02-0.03-75.00%735096.88%
AVGO240913P001250002024-09-11 3:02PM EDT125.000.020.000.02-0.01-33.33%5381,25793.75%
AVGO240913P001260002024-09-11 3:56PM EDT126.000.010.000.02-0.02-66.67%1,53341490.63%
AVGO240913P001270002024-09-11 3:58PM EDT127.000.010.000.02-0.04-80.00%1525287.50%
AVGO240913P001280002024-09-11 3:59PM EDT128.000.010.000.02-0.04-80.00%66549284.38%
AVGO240913P001290002024-09-11 3:12PM EDT129.000.010.000.03-0.04-80.00%26885385.94%
AVGO240913P001300002024-09-11 3:58PM EDT130.000.020.020.03-0.05-71.43%7283,24487.50%
AVGO240913P001310002024-09-11 3:56PM EDT131.000.020.010.03-0.07-77.78%27551982.81%
AVGO240913P001320002024-09-11 2:48PM EDT132.000.010.010.03-0.09-90.00%55435279.69%
AVGO240913P001330002024-09-11 3:26PM EDT133.000.020.020.03-0.10-83.33%89062678.91%
AVGO240913P001340002024-09-11 3:59PM EDT134.000.020.020.03-0.11-84.62%16554575.78%
AVGO240913P001350002024-09-11 3:58PM EDT135.000.020.020.03-0.13-86.67%1,4217,30972.66%
AVGO240913P001360002024-09-11 3:57PM EDT136.000.020.020.04-0.16-88.89%29599971.09%
AVGO240913P001370002024-09-11 3:57PM EDT137.000.040.030.04-0.20-83.33%9682,09169.53%
AVGO240913P001380002024-09-11 3:46PM EDT138.000.040.030.05-0.24-85.71%1,4641,32167.58%
AVGO240913P001390002024-09-11 3:55PM EDT139.000.040.040.05-0.31-88.57%3021,34565.63%
AVGO240913P001400002024-09-11 3:55PM EDT140.000.040.030.06-0.40-90.91%3,5844,05562.50%
AVGO240913P001410002024-09-11 3:50PM EDT141.000.050.050.06-0.48-90.57%55963960.94%
AVGO240913P001420002024-09-11 3:59PM EDT142.000.060.050.07-0.59-90.77%2,1831,16658.59%
AVGO240913P001430002024-09-11 3:43PM EDT143.000.080.060.08-0.78-90.70%1,64868156.64%
AVGO240913P001440002024-09-11 3:36PM EDT144.000.090.070.09-1.02-91.89%2,14392254.49%
AVGO240913P001450002024-09-11 3:58PM EDT145.000.090.080.10-1.25-93.28%3,9752,50652.15%
AVGO240913P001460002024-09-11 3:59PM EDT146.000.100.100.15-1.57-94.01%2,17751751.76%
AVGO240913P001470002024-09-11 3:59PM EDT147.000.130.130.15-1.90-93.60%4,42684450.00%
AVGO240913P001480002024-09-11 3:59PM EDT148.000.160.160.21-2.29-93.47%3,17190749.81%
AVGO240913P001490002024-09-11 3:58PM EDT149.000.200.200.23-2.79-93.31%2,79239246.97%
AVGO240913P001500002024-09-11 3:59PM EDT150.000.280.260.30-3.27-92.11%5,6471,90846.00%
AVGO240913P001525002024-09-11 3:59PM EDT152.500.530.500.58-4.77-90.00%5,04653743.80%
AVGO240913P001550002024-09-11 3:59PM EDT155.001.061.011.13-6.24-85.48%6,82266542.77%
AVGO240913P001575002024-09-11 3:59PM EDT157.501.881.762.39-7.52-80.00%2,88921648.29%
AVGO240913P001600002024-09-11 3:58PM EDT160.002.952.853.50-8.60-74.46%1,2307444.17%
AVGO240913P001625002024-09-11 3:59PM EDT162.504.814.305.20-13.69-74.00%386543.90%
AVGO240913P001650002024-09-11 3:38PM EDT165.007.606.857.50-8.30-52.20%236651.51%
AVGO240913P001675002024-09-11 12:50PM EDT167.5017.408.1010.20-0.80-4.40%34767.92%
AVGO240913P001700002024-09-11 2:58PM EDT170.0013.2011.0512.90-7.75-36.99%64953.42%
AVGO240913P001725002024-09-10 3:16PM EDT172.5023.4513.2515.550.00-618157.03%
AVGO240913P001750002024-09-11 3:37PM EDT175.0017.5015.9517.40-18.50-51.39%5388.48%
AVGO240913P001775002024-09-09 3:18PM EDT177.5037.7018.8020.800.00-1193.21%
AVGO240913P001800002024-09-09 3:20PM EDT180.0040.1021.3022.850.00-10890.43%
AVGO240913P001825002024-09-06 3:33PM EDT182.5044.3423.3526.400.00-100112.70%
AVGO240913P001850002024-09-06 3:33PM EDT185.0046.7926.0027.750.00-29089.65%
AVGO240913P001875002024-09-06 9:30AM EDT187.5044.6628.0530.600.00-5089.84%
AVGO240913P001900002024-09-06 3:27PM EDT190.0051.5130.3033.200.00-9078.91%
AVGO240913P001925002024-09-04 10:25AM EDT192.5039.8033.3035.500.00-10110.74%
AVGO240913P001950002024-08-30 11:48AM EDT195.0035.5036.1537.800.00-10124.02%
AVGO240913P002000002024-08-30 11:06AM EDT200.0039.5940.9542.750.00-40121.88%