U.S. markets closed

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
471.17+5.42 (+1.16%)
Al cierre: 4:00p.m. EDT
472.48 +1.31 (0.28 %)
Fuera de horario: 07:12PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AVGO210618C001400002020-06-18 2:22PM EDT140.00176.57170.50175.400.00-800.00%
AVGO210618C001450002020-09-18 3:35PM EDT145.00217.70230.90237.600.00-1700.00%
AVGO210618C001500002020-06-18 3:46PM EDT150.00170.30160.70165.600.00-1100.00%
AVGO210618C001600002020-09-18 3:35PM EDT160.00202.40216.00222.900.00-1900.00%
AVGO210618C001800002020-09-18 3:36PM EDT180.00183.00196.20203.300.00-2000.00%
AVGO210618C001900002021-03-18 3:23PM EDT190.00277.08284.50294.000.00--01,292.29%
AVGO210618C002000002021-03-18 3:21PM EDT200.00267.00274.40284.000.00-211,226.27%
AVGO210618C002100002021-06-02 11:19AM EDT210.00264.92257.90265.100.00-10655.08%
AVGO210618C002200002021-03-30 9:31AM EDT220.00240.90238.90247.100.00-220.00%
AVGO210618C002300002020-12-17 4:43PM EDT230.00195.20212.60220.900.00-5500.00%
AVGO210618C002400002021-03-18 2:43PM EDT240.00229.10234.70244.500.00-601,013.87%
AVGO210618C002500002021-03-18 3:23PM EDT250.00217.06224.60234.500.00-40961.28%
AVGO210618C002600002021-05-06 11:33AM EDT260.00185.00211.60218.200.00-11745.02%
AVGO210618C002700002020-12-04 2:50PM EDT270.00143.00165.20174.600.00-2240.00%
AVGO210618C002800002021-06-08 9:40AM EDT280.00189.73188.10195.100.00-13453.91%
AVGO210618C002900002021-03-18 3:27PM EDT290.00173.30184.90194.500.00-2806779.64%
AVGO210618C003000002021-06-08 9:36AM EDT300.00170.00168.40174.800.00-515399.61%
AVGO210618C003100002021-06-17 1:20PM EDT310.00160.90158.70165.10+20.53+14.63%13404.79%
AVGO210618C003200002021-04-06 10:17AM EDT320.00164.80118.50126.700.00-1100.00%
AVGO210618C003300002021-06-07 3:56PM EDT330.00134.45136.60145.800.00-167237.50%
AVGO210618C003400002021-05-28 11:00AM EDT340.00130.05128.80135.100.00-2213329.69%
AVGO210618C003500002021-06-15 10:30AM EDT350.00123.00119.10124.500.00-2161293.65%
AVGO210618C003600002021-06-14 3:54PM EDT360.00115.00108.30115.400.00-1255273.14%
AVGO210618C003700002021-06-14 12:02PM EDT370.00100.2598.80105.200.00-1970258.30%
AVGO210618C003800002021-06-17 3:05PM EDT380.0091.0089.3094.70-2.20-2.36%1663234.28%
AVGO210618C003900002021-06-15 1:15PM EDT390.0082.5078.7085.200.00-5150208.01%
AVGO210618C004000002021-06-17 12:20PM EDT400.0070.8469.0074.90-5.16-6.79%5612184.77%
AVGO210618C004100002021-06-17 11:58AM EDT410.0062.5358.9065.20+2.33+3.87%1417165.72%
AVGO210618C004200002021-06-11 12:44PM EDT420.0051.1048.7051.30+1.02+2.04%3257101.76%
AVGO210618C004300002021-06-16 3:51PM EDT430.0041.5739.8043.70+4.77+12.96%4639108.50%
AVGO210618C004325002021-05-27 9:55AM EDT432.5033.5037.0041.600.00--1104.79%
AVGO210618C004350002021-06-11 12:25PM EDT435.0035.5834.7038.800.00-1197.41%
AVGO210618C004375002021-05-25 3:43PM EDT437.5027.8030.7038.000.00--495.17%
AVGO210618C004400002021-06-17 3:46PM EDT440.0031.8029.6034.00+6.82+27.30%1471287.84%
AVGO210618C004450002021-06-11 12:25PM EDT445.0025.9324.7028.900.00-1976.42%
AVGO210618C004475002021-06-04 12:16PM EDT447.5027.7023.3026.500.00-2484.67%
AVGO210618C004500002021-06-17 3:44PM EDT450.0021.7419.9023.80+5.74+35.87%11265366.06%
AVGO210618C004525002021-06-08 9:33AM EDT452.5012.1017.3021.500.00-11261.23%
AVGO210618C004550002021-06-16 2:00PM EDT455.0016.3015.1018.80+2.52+18.29%63956.10%
AVGO210618C004575002021-06-16 2:33PM EDT457.5015.4012.4017.90+6.90+81.18%12661.79%
AVGO210618C004600002021-06-17 3:23PM EDT460.0011.7810.8011.70+5.98+103.10%5295438.38%
AVGO210618C004625002021-06-17 10:20AM EDT462.509.437.8011.50+3.73+65.44%1212463.89%
AVGO210618C004650002021-06-17 1:06PM EDT465.007.406.107.10+3.05+70.11%16424531.52%
AVGO210618C004675002021-06-17 3:58PM EDT467.505.004.505.10+2.10+72.41%227829.61%
AVGO210618C004700002021-06-17 3:52PM EDT470.003.002.153.20+0.94+45.63%1972,02326.17%
AVGO210618C004725002021-06-17 3:59PM EDT472.501.951.601.95+0.60+44.44%12935625.98%
AVGO210618C004750002021-06-17 3:58PM EDT475.001.100.901.10+0.24+27.91%32180326.05%
AVGO210618C004775002021-06-17 3:16PM EDT477.500.650.450.50+0.10+18.18%4918825.05%
AVGO210618C004800002021-06-17 3:58PM EDT480.000.350.200.35-0.05-12.50%7821,55328.22%
AVGO210618C004825002021-06-17 3:38PM EDT482.500.200.050.20-0.24-54.55%1413229.59%
AVGO210618C004850002021-06-17 3:43PM EDT485.000.080.050.15-0.12-60.00%10324932.57%
AVGO210618C004900002021-06-17 3:30PM EDT490.000.150.000.10+0.05+50.00%602,34038.87%
AVGO210618C004950002021-06-17 3:04PM EDT495.000.040.000.35-0.01-20.00%1143751.66%
AVGO210618C005000002021-06-17 2:50PM EDT500.000.050.000.050.00-151,22650.00%
AVGO210618C005050002021-06-15 2:13PM EDT505.000.040.000.750.00-376678.42%
AVGO210618C005100002021-06-17 2:10PM EDT510.000.080.000.75+0.06+300.00%846187.21%
AVGO210618C005200002021-06-17 10:40AM EDT520.000.050.000.050.00-71,99971.88%
AVGO210618C005300002021-06-17 10:32AM EDT530.000.030.000.050.00-210083.59%
AVGO210618C005400002021-06-17 2:47PM EDT540.000.050.000.05+0.02+66.67%1447796.09%
AVGO210618C005500002021-06-07 1:19PM EDT550.000.020.000.750.00-1199150.49%
AVGO210618C005600002021-06-04 1:11PM EDT560.000.110.000.150.00-34367132.81%
AVGO210618C005700002021-06-07 11:13AM EDT570.000.250.000.750.00-23178.81%
AVGO210618C005800002021-05-11 1:44PM EDT580.000.650.000.750.00-1194192.38%
AVGO210618C006000002021-05-04 12:22PM EDT600.000.350.001.000.00-1333227.83%
AVGO210618C006200002021-05-24 10:39AM EDT620.000.100.000.750.00-194242.77%
AVGO210618C006400002021-04-30 9:30AM EDT640.000.200.000.750.00-1142266.21%
AVGO210618C006600002021-03-08 1:15PM EDT660.000.800.100.750.00-1287293.55%
AVGO210618C006800002021-05-17 11:40AM EDT680.000.280.000.700.00-10307.03%
AVGO210618C007000002021-04-16 12:46PM EDT700.000.100.000.700.00-15327.54%
AVGO210618C007200002021-03-30 1:17PM EDT720.000.150.000.700.00-13347.27%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AVGO210618P001300002021-04-23 1:26PM EDT130.000.100.000.150.00-457868.75%
AVGO210618P001350002021-02-01 12:29PM EDT135.000.200.003.000.00-2141,223.83%
AVGO210618P001400002020-10-09 3:52PM EDT140.000.950.001.700.00-5121,089.84%
AVGO210618P001450002020-10-22 3:10PM EDT145.000.900.001.550.00-121,045.70%
AVGO210618P001500002021-01-19 1:49PM EDT150.000.250.001.100.00-117969.92%
AVGO210618P001550002020-09-28 11:11AM EDT155.002.500.603.500.00-2181,156.05%
AVGO210618P001600002021-05-12 1:41PM EDT160.000.110.001.500.00-124958.59%
AVGO210618P001650002021-01-04 11:30AM EDT165.000.400.001.850.00-110961.72%
AVGO210618P001700002020-10-14 2:51PM EDT170.001.300.452.600.00-1101,013.28%
AVGO210618P001750002021-03-05 1:00PM EDT175.000.460.000.400.00-19746.88%
AVGO210618P001800002021-04-12 12:02PM EDT180.000.110.000.650.00-136769.53%
AVGO210618P001850002021-04-05 12:59PM EDT185.000.100.000.700.00-1228756.25%
AVGO210618P001900002021-04-19 11:31AM EDT190.000.320.000.650.00-1103728.91%
AVGO210618P001950002021-03-05 2:08PM EDT195.001.050.000.750.00-698722.27%
AVGO210618P002000002021-03-18 12:50PM EDT200.000.450.050.750.00-8318708.98%
AVGO210618P002100002021-06-01 1:33PM EDT210.000.050.000.050.00-1262503.13%
AVGO210618P002200002021-06-04 9:35AM EDT220.002.070.000.750.00-19636630.47%
AVGO210618P002300002021-05-26 3:07PM EDT230.000.240.000.050.00-1199450.00%
AVGO210618P002400002021-05-25 10:02AM EDT240.000.050.000.050.00-68719425.00%
AVGO210618P002500002021-06-02 10:02AM EDT250.000.050.000.050.00-2490400.00%
AVGO210618P002600002021-06-14 1:20PM EDT260.000.030.000.050.00-1439378.13%
AVGO210618P002700002021-06-03 10:41AM EDT270.000.050.000.050.00-2526353.13%
AVGO210618P002800002021-06-03 1:52PM EDT280.000.050.000.750.00-1450445.31%
AVGO210618P002900002021-06-04 1:05PM EDT290.000.030.000.050.00-1726312.50%
AVGO210618P003000002021-06-11 2:46PM EDT300.000.030.000.050.00-1647290.63%
AVGO210618P003100002021-06-14 1:20PM EDT310.000.040.000.050.00-1511271.88%
AVGO210618P003200002021-06-09 12:05PM EDT320.000.150.000.350.00-2347308.98%
AVGO210618P003300002021-06-03 2:49PM EDT330.000.250.000.750.00-201,591317.58%
AVGO210618P003400002021-06-14 2:41PM EDT340.000.010.000.050.00-5672215.63%
AVGO210618P003500002021-06-16 9:45AM EDT350.000.030.000.050.00-151,042198.44%
AVGO210618P003600002021-06-10 3:33PM EDT360.000.100.000.050.00-106943180.47%
AVGO210618P003700002021-06-14 9:30AM EDT370.000.050.000.100.00-2589175.00%
AVGO210618P003800002021-06-14 3:57PM EDT380.000.080.000.050.00-211,242146.88%
AVGO210618P003850002021-06-14 3:50PM EDT385.000.050.000.050.00--16139.06%
AVGO210618P003900002021-06-17 12:57PM EDT390.000.030.000.05-0.02-40.00%101,207130.47%
AVGO210618P003950002021-06-16 10:14AM EDT395.000.050.000.050.00-111122.66%
AVGO210618P004000002021-06-17 2:59PM EDT400.000.030.000.05-0.09-75.00%371,644114.84%
AVGO210618P004050002021-06-15 3:43PM EDT405.000.100.000.750.00-25151.56%
AVGO210618P004100002021-06-17 9:47AM EDT410.000.100.000.75-0.13-56.52%21,251141.11%
AVGO210618P004150002021-06-14 2:34PM EDT415.000.140.000.750.00-259130.66%
AVGO210618P004200002021-06-17 3:44PM EDT420.000.050.050.15-0.15-75.00%263,97198.05%
AVGO210618P004250002021-06-16 3:06PM EDT425.000.270.000.200.00-141,11189.26%
AVGO210618P004300002021-06-17 2:11PM EDT430.000.140.100.45-0.18-56.25%291,92194.14%
AVGO210618P004325002021-06-16 12:17PM EDT432.500.130.050.75-0.05-27.78%115995.51%
AVGO210618P004350002021-06-17 3:43PM EDT435.000.150.050.75-0.10-40.00%2031690.23%
AVGO210618P004375002021-06-15 10:16AM EDT437.500.300.050.550.00-113180.37%
AVGO210618P004400002021-06-17 2:11PM EDT440.000.150.050.30-0.33-68.75%251,99368.36%
AVGO210618P004425002021-06-17 11:18AM EDT442.500.160.050.50-0.19-54.29%168369.04%
AVGO210618P004450002021-06-16 3:01PM EDT445.000.250.050.25-0.50-66.67%1021557.32%
AVGO210618P004475002021-06-17 3:23PM EDT447.500.170.050.30-0.53-75.71%3463954.00%
AVGO210618P004500002021-06-17 3:23PM EDT450.000.200.150.25-0.35-63.64%891,35350.39%
AVGO210618P004525002021-06-16 3:49PM EDT452.500.200.050.40-0.45-69.23%1218752.59%
AVGO210618P004550002021-06-17 2:49PM EDT455.000.270.050.30-1.48-84.57%2921343.95%
AVGO210618P004575002021-06-17 10:27AM EDT457.500.450.200.30-0.65-59.09%1826138.53%
AVGO210618P004600002021-06-17 3:10PM EDT460.000.260.200.40-1.14-81.43%15684435.45%
AVGO210618P004625002021-06-17 3:38PM EDT462.500.490.350.55-2.11-81.15%6922532.42%
AVGO210618P004650002021-06-17 3:53PM EDT465.000.620.600.80-2.33-78.98%5424329.64%
AVGO210618P004675002021-06-17 3:17PM EDT467.500.900.951.25-3.68-80.35%4637727.52%
AVGO210618P004700002021-06-17 3:57PM EDT470.001.891.652.05-3.59-65.51%17280326.39%
AVGO210618P004725002021-06-17 3:13PM EDT472.502.902.853.50-6.46-69.02%4718028.27%
AVGO210618P004750002021-06-17 3:57PM EDT475.004.694.705.20-4.39-48.35%4732729.25%
AVGO210618P004775002021-06-17 11:16AM EDT477.506.706.608.40+0.70+11.67%132745.95%
AVGO210618P004800002021-06-16 10:59AM EDT480.008.547.609.40-2.26-20.93%438832.62%
AVGO210618P004825002021-06-08 9:59AM EDT482.5017.007.2013.100.00-11957.67%
AVGO210618P004850002021-06-15 10:17AM EDT485.0010.6710.0016.900.00-1582.10%
AVGO210618P004900002021-06-07 2:28PM EDT490.0027.3816.1020.600.00-1216878.13%
AVGO210618P004950002021-06-16 11:03AM EDT495.0024.7019.9027.000.00-54112.16%
AVGO210618P005000002021-06-17 12:25PM EDT500.0030.4025.0031.90-4.80-13.64%268123.90%
AVGO210618P005100002021-05-10 11:24AM EDT510.0072.1142.1049.200.00--1202.20%
AVGO210618P005200002021-05-11 9:33AM EDT520.0099.7054.3059.200.00-200243.34%
AVGO210618P005400002021-06-11 11:23AM EDT540.0068.8064.9071.300.00-11201.81%
AVGO210618P005600002021-06-15 11:48AM EDT560.0087.0084.9091.700.00-11248.68%