Mercado abrirá em 31 mins
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,41 +0,58 (+0,73%) OURO
2.342,30 -14,20 (-0,60%) Bitcoin USD
67.742,45 -662,01 (-0,97%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de fevereiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221C00620000 | 2024-05-06 11:23AM EDT | 620.00 | 689.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C00900000 | 2024-05-23 2:50PM EDT | 900.00 | 515.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO250221C00940000 | 2024-04-25 3:04PM EDT | 940.00 | 415.30 | 498.40 | 510.00 | 0.00 | - | - | 4 | 46.97% |
| AVGO250221C00980000 | 2024-05-14 1:40PM EDT | 980.00 | 428.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01000000 | 2024-05-21 2:25PM EDT | 1,000.00 | 446.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01020000 | 2024-05-21 2:25PM EDT | 1,020.00 | 429.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01100000 | 2024-05-09 1:25PM EDT | 1,100.00 | 295.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO250221C01120000 | 2024-04-29 3:26PM EDT | 1,120.00 | 307.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01140000 | 2024-04-29 2:58PM EDT | 1,140.00 | 296.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AVGO250221C01180000 | 2024-04-29 3:43PM EDT | 1,180.00 | 268.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01200000 | 2024-05-21 2:21PM EDT | 1,200.00 | 296.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO250221C01220000 | 2024-05-15 1:39PM EDT | 1,220.00 | 304.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221C01260000 | 2024-05-15 10:50AM EDT | 1,260.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250221C01280000 | 2024-05-15 1:16PM EDT | 1,280.00 | 262.06 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| AVGO250221C01300000 | 2024-05-15 1:18PM EDT | 1,300.00 | 249.61 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| AVGO250221C01320000 | 2024-05-16 10:23AM EDT | 1,320.00 | 249.84 | 0.00 | 0.00 | 0.00 | - | 38 | 28 | 0.00% |
| AVGO250221C01340000 | 2024-05-15 1:18PM EDT | 1,340.00 | 227.55 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 0.00% |
| AVGO250221C01360000 | 2024-05-22 11:32AM EDT | 1,360.00 | 202.40 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 0.00% |
| AVGO250221C01380000 | 2024-05-22 11:32AM EDT | 1,380.00 | 192.71 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| AVGO250221C01400000 | 2024-05-23 3:32PM EDT | 1,400.00 | 172.50 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| AVGO250221C01420000 | 2024-05-23 10:50AM EDT | 1,420.00 | 163.46 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.20% |
| AVGO250221C01440000 | 2024-05-23 10:55AM EDT | 1,440.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.39% |
| AVGO250221C01460000 | 2024-05-28 9:45AM EDT | 1,460.00 | 153.96 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.78% |
| AVGO250221C01480000 | 2024-05-21 9:31AM EDT | 1,480.00 | 148.13 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.78% |
| AVGO250221C01500000 | 2024-05-22 3:14PM EDT | 1,500.00 | 134.69 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 1.56% |
| AVGO250221C01520000 | 2024-05-02 1:23PM EDT | 1,520.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| AVGO250221C01540000 | 2024-05-02 10:14AM EDT | 1,540.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| AVGO250221C01580000 | 2024-05-16 11:34AM EDT | 1,580.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 3.13% |
| AVGO250221C01600000 | 2024-05-02 10:14AM EDT | 1,600.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| AVGO250221C01620000 | 2024-05-24 1:33PM EDT | 1,620.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AVGO250221C01640000 | 2024-05-24 1:34PM EDT | 1,640.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| AVGO250221C01660000 | 2024-05-15 1:51PM EDT | 1,660.00 | 99.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| AVGO250221C01680000 | 2024-05-20 12:45PM EDT | 1,680.00 | 86.09 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 3.13% |
| AVGO250221C01700000 | 2024-05-20 1:17PM EDT | 1,700.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 3.13% |
| AVGO250221C01720000 | 2024-05-14 10:07AM EDT | 1,720.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AVGO250221C01740000 | 2024-05-15 1:51PM EDT | 1,740.00 | 78.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| AVGO250221C01760000 | 2024-05-15 11:46AM EDT | 1,760.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| AVGO250221C01780000 | 2024-05-21 1:30PM EDT | 1,780.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 6.25% |
| AVGO250221C01800000 | 2024-05-23 10:57AM EDT | 1,800.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AVGO250221C01820000 | 2024-05-17 1:14PM EDT | 1,820.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| AVGO250221C01900000 | 2024-05-20 1:18PM EDT | 1,900.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| AVGO250221C02000000 | 2024-05-15 2:11PM EDT | 2,000.00 | 37.14 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 6.25% |
| AVGO250221C02100000 | 2024-05-28 9:31AM EDT | 2,100.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
Opções de vendapara21 de fevereiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221P00620000 | 2024-05-17 1:12PM EDT | 620.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| AVGO250221P00640000 | 2024-04-24 1:18PM EDT | 640.00 | 4.65 | 0.05 | 4.70 | 0.00 | - | - | 5 | 49.27% |
| AVGO250221P00680000 | 2024-05-13 2:40PM EDT | 680.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 12.50% |
| AVGO250221P00700000 | 2024-04-19 11:22AM EDT | 700.00 | 8.20 | 0.60 | 8.90 | 0.00 | - | 2 | 42 | 49.93% |
| AVGO250221P00720000 | 2024-04-16 9:38AM EDT | 720.00 | 6.55 | 0.90 | 9.20 | 0.00 | - | - | 40 | 48.51% |
| AVGO250221P00780000 | 2024-05-02 12:41PM EDT | 780.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AVGO250221P00800000 | 2024-05-06 9:50AM EDT | 800.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AVGO250221P00820000 | 2024-05-09 2:10PM EDT | 820.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| AVGO250221P00840000 | 2024-04-23 10:45AM EDT | 840.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| AVGO250221P00860000 | 2024-05-14 3:43PM EDT | 860.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| AVGO250221P00900000 | 2024-05-21 3:18PM EDT | 900.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AVGO250221P00920000 | 2024-04-19 3:10PM EDT | 920.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AVGO250221P00960000 | 2024-04-24 12:56PM EDT | 960.00 | 36.00 | 15.50 | 18.70 | 0.00 | - | - | 1 | 36.35% |
| AVGO250221P00980000 | 2024-05-14 3:43PM EDT | 980.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
| AVGO250221P01000000 | 2024-05-06 10:22AM EDT | 1,000.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| AVGO250221P01040000 | 2024-04-19 3:07PM EDT | 1,040.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 6.25% |
| AVGO250221P01060000 | 2024-05-14 11:32AM EDT | 1,060.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 6.25% |
| AVGO250221P01100000 | 2024-05-07 12:37PM EDT | 1,100.00 | 59.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AVGO250221P01120000 | 2024-05-17 12:13PM EDT | 1,120.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| AVGO250221P01140000 | 2024-05-23 10:48AM EDT | 1,140.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| AVGO250221P01160000 | 2024-05-14 3:42PM EDT | 1,160.00 | 60.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AVGO250221P01220000 | 2024-05-20 12:45PM EDT | 1,220.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 3.13% |
| AVGO250221P01240000 | 2024-05-10 3:50PM EDT | 1,240.00 | 100.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AVGO250221P01260000 | 2024-05-14 2:07PM EDT | 1,260.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| AVGO250221P01280000 | 2024-05-17 3:04PM EDT | 1,280.00 | 98.76 | 0.00 | 0.00 | 0.00 | - | 56 | 57 | 1.56% |
| AVGO250221P01300000 | 2024-05-17 3:23PM EDT | 1,300.00 | 105.64 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 1.56% |
| AVGO250221P01320000 | 2024-05-21 3:31PM EDT | 1,320.00 | 110.41 | 0.00 | 0.00 | 0.00 | - | 28 | 17 | 1.56% |
| AVGO250221P01340000 | 2024-05-13 11:23AM EDT | 1,340.00 | 140.32 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| AVGO250221P01360000 | 2024-04-25 2:03PM EDT | 1,360.00 | 172.90 | 119.90 | 129.00 | 0.00 | - | 1 | 2 | 32.52% |
| AVGO250221P01380000 | 2024-05-28 9:49AM EDT | 1,380.00 | 136.86 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.78% |
| AVGO250221P01400000 | 2024-05-28 9:45AM EDT | 1,400.00 | 143.61 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.20% |
| AVGO250221P01420000 | 2024-04-12 9:58AM EDT | 1,420.00 | 183.60 | 186.30 | 195.00 | 0.00 | - | 7 | 7 | 39.62% |
| AVGO250221P01440000 | 2024-05-03 12:15PM EDT | 1,440.00 | 236.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250221P01460000 | 2024-05-16 1:29PM EDT | 1,460.00 | 168.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221P01480000 | 2024-05-02 1:30PM EDT | 1,480.00 | 291.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AVGO250221P01520000 | 2024-04-26 3:30PM EDT | 1,520.00 | 249.53 | 203.80 | 212.10 | 0.00 | - | 1 | 0 | 30.45% |
| AVGO250221P01600000 | 2024-05-16 1:21PM EDT | 1,600.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AVGO250221P01720000 | 2024-05-01 12:47PM EDT | 1,720.00 | 478.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.