Mercado fechará em 3 h 31 min
BOVESPA
122.972,04 -807,50 (-0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.924,14 -260,81 (-0,47%) PETROLEO CRU
79,25 -0,58 (-0,73%) OURO
2.337,40 -19,10 (-0,81%) Bitcoin USD
67.397,23 -651,18 (-0,96%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:29PM EDT. Mercado aberto.
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321C00620000 | 2024-05-17 10:10AM EDT | 620.00 | 797.33 | 775.80 | 790.00 | 0.00 | - | 1 | 4 | 59.40% |
| AVGO250321C00640000 | 2024-04-17 12:41PM EDT | 640.00 | 676.87 | 764.00 | 778.70 | 0.00 | - | - | 1 | 64.36% |
| AVGO250321C00780000 | 2024-04-18 1:23PM EDT | 780.00 | 526.22 | 634.00 | 649.10 | 0.00 | - | - | 1 | 56.10% |
| AVGO250321C00800000 | 2024-04-22 12:14PM EDT | 800.00 | 457.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVGO250321C00810000 | 2024-04-19 12:11PM EDT | 810.00 | 461.51 | 606.00 | 621.50 | 0.00 | - | 1 | 1 | 54.29% |
| AVGO250321C00860000 | 2024-04-19 10:25AM EDT | 860.00 | 431.15 | 562.00 | 577.20 | 0.00 | - | 1 | 1 | 52.21% |
| AVGO250321C01000000 | 2024-03-19 1:01PM EDT | 1,000.00 | 322.30 | 334.70 | 346.30 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01040000 | 2024-03-19 11:37AM EDT | 1,040.00 | 283.00 | 307.50 | 318.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01050000 | 2024-03-19 3:44PM EDT | 1,050.00 | 286.20 | 300.60 | 311.20 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01060000 | 2024-03-19 12:59PM EDT | 1,060.00 | 281.80 | 294.10 | 304.90 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01100000 | 2024-05-22 2:02PM EDT | 1,100.00 | 369.00 | 358.30 | 371.40 | 0.00 | - | 5 | 1 | 43.71% |
| AVGO250321C01120000 | 2024-04-29 3:35PM EDT | 1,120.00 | 317.15 | 346.80 | 356.40 | 0.00 | - | - | 1 | 43.16% |
| AVGO250321C01200000 | 2024-05-15 10:37AM EDT | 1,200.00 | 300.00 | 287.90 | 300.20 | 0.00 | - | 1 | 6 | 41.33% |
| AVGO250321C01260000 | 2024-05-20 1:56PM EDT | 1,260.00 | 272.10 | 253.20 | 262.10 | 0.00 | - | 1 | 7 | 40.28% |
| AVGO250321C01280000 | 2024-05-15 1:16PM EDT | 1,280.00 | 271.29 | 244.00 | 250.90 | 0.00 | - | 6 | 7 | 40.13% |
| AVGO250321C01300000 | 2024-05-22 10:14AM EDT | 1,300.00 | 242.94 | 227.40 | 239.20 | 0.00 | - | 10 | 87 | 39.80% |
| AVGO250321C01320000 | 2024-05-16 11:54AM EDT | 1,320.00 | 268.20 | 216.00 | 227.90 | 0.00 | - | 44 | 30 | 39.50% |
| AVGO250321C01340000 | 2024-05-22 1:58PM EDT | 1,340.00 | 216.20 | 211.10 | 216.90 | 0.00 | - | 5 | 31 | 39.20% |
| AVGO250321C01360000 | 2024-05-22 11:32AM EDT | 1,360.00 | 201.26 | 201.20 | 206.50 | -11.67 | -5.48% | 1 | 45 | 38.96% |
| AVGO250321C01380000 | 2024-05-23 10:50AM EDT | 1,380.00 | 205.83 | 187.00 | 196.40 | +14.95 | +7.83% | 32 | 47 | 38.72% |
| AVGO250321C01400000 | 2024-05-28 11:19AM EDT | 1,400.00 | 183.73 | 179.30 | 186.50 | -7.77 | -4.06% | 2 | 1,152 | 38.45% |
| AVGO250321C01420000 | 2024-05-29 10:40AM EDT | 1,420.00 | 177.00 | 171.10 | 178.10 | +3.21 | +1.85% | 3 | 63 | 38.43% |
| AVGO250321C01440000 | 2024-05-23 10:55AM EDT | 1,440.00 | 162.66 | 162.70 | 168.60 | 0.00 | - | 1 | 50 | 38.12% |
| AVGO250321C01460000 | 2024-05-28 10:22AM EDT | 1,460.00 | 162.10 | 154.10 | 160.00 | 0.00 | - | 11 | 54 | 37.93% |
| AVGO250321C01480000 | 2024-05-28 1:08PM EDT | 1,480.00 | 157.00 | 142.40 | 151.50 | 0.00 | - | 10 | 32 | 37.71% |
| AVGO250321C01500000 | 2024-05-29 10:09AM EDT | 1,500.00 | 140.00 | 137.90 | 143.40 | -5.83 | -4.00% | 1 | 1,353 | 37.50% |
| AVGO250321C01520000 | 2024-04-25 11:52AM EDT | 1,520.00 | 97.50 | 137.80 | 148.70 | 0.00 | - | 5 | 48 | 39.92% |
| AVGO250321C01540000 | 2024-04-12 3:55PM EDT | 1,540.00 | 122.90 | 102.80 | 112.30 | 0.00 | - | 430 | 343 | 33.88% |
| AVGO250321C01560000 | 2024-05-23 11:37AM EDT | 1,560.00 | 124.50 | 115.70 | 122.40 | 0.00 | - | 5 | 111 | 37.19% |
| AVGO250321C01580000 | 2024-05-28 1:45PM EDT | 1,580.00 | 120.00 | 108.90 | 115.90 | 0.00 | - | 5 | 59 | 37.08% |
| AVGO250321C01600000 | 2024-05-29 10:34AM EDT | 1,600.00 | 109.10 | 103.70 | 109.10 | -5.20 | -4.55% | 4 | 77 | 36.84% |
| AVGO250321C01620000 | 2024-05-15 1:40PM EDT | 1,620.00 | 120.30 | 97.70 | 103.40 | 0.00 | - | 18 | 122 | 36.78% |
| AVGO250321C01640000 | 2024-05-02 3:20PM EDT | 1,640.00 | 55.80 | 92.10 | 97.80 | 0.00 | - | 1 | 5 | 36.69% |
| AVGO250321C01660000 | 2024-03-21 10:49AM EDT | 1,660.00 | 113.00 | 43.90 | 50.20 | 0.00 | - | - | 1 | 27.09% |
| AVGO250321C01680000 | 2024-05-24 3:30PM EDT | 1,680.00 | 89.80 | 82.20 | 87.20 | 0.00 | - | 46 | 52 | 36.48% |
| AVGO250321C01700000 | 2024-05-24 9:37AM EDT | 1,700.00 | 83.53 | 77.20 | 82.60 | 0.00 | - | 2 | 30 | 36.45% |
| AVGO250321C01720000 | 2024-05-20 9:37AM EDT | 1,720.00 | 86.00 | 73.20 | 77.70 | 0.00 | - | 1 | 11 | 36.31% |
| AVGO250321C01740000 | 2024-05-17 3:31PM EDT | 1,740.00 | 78.10 | 68.40 | 73.50 | 0.00 | - | 10 | 10 | 36.27% |
| AVGO250321C01760000 | 2024-04-18 10:00AM EDT | 1,760.00 | 49.55 | 68.00 | 78.00 | 0.00 | - | 3 | 6 | 38.20% |
| AVGO250321C01780000 | 2024-03-22 11:40AM EDT | 1,780.00 | 81.60 | 28.20 | 35.10 | 0.00 | - | 4 | 4 | 28.30% |
| AVGO250321C01800000 | 2024-05-28 2:36PM EDT | 1,800.00 | 61.80 | 57.30 | 61.50 | 0.00 | - | 1 | 49 | 36.02% |
| AVGO250321C01880000 | 2024-05-17 1:09PM EDT | 1,880.00 | 51.90 | 45.00 | 49.40 | 0.00 | - | 2 | 52 | 36.04% |
| AVGO250321C01900000 | 2024-04-26 9:30AM EDT | 1,900.00 | 32.40 | 45.40 | 53.00 | 0.00 | - | 1 | 11 | 37.73% |
| AVGO250321C01940000 | 2024-03-22 11:26AM EDT | 1,940.00 | 55.89 | 15.80 | 21.10 | 0.00 | - | 20 | 20 | 29.27% |
| AVGO250321C01960000 | 2024-05-09 9:54AM EDT | 1,960.00 | 26.70 | 33.80 | 39.10 | 0.00 | - | 1 | 1 | 35.91% |
| AVGO250321C02000000 | 2024-05-01 1:48PM EDT | 2,000.00 | 19.50 | 29.50 | 34.70 | 0.00 | - | 1 | 11 | 35.85% |
| AVGO250321C02100000 | 2024-05-29 10:03AM EDT | 2,100.00 | 25.05 | 23.20 | 26.30 | -1.53 | -5.76% | 1 | 17 | 35.93% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321P00620000 | 2024-05-13 10:33AM EDT | 620.00 | 2.50 | 1.10 | 4.50 | 0.00 | - | 1 | 34 | 47.47% |
| AVGO250321P00640000 | 2024-04-19 11:14AM EDT | 640.00 | 6.44 | 1.05 | 10.00 | 0.00 | - | 5 | 5 | 53.26% |
| AVGO250321P00660000 | 2024-04-15 1:38PM EDT | 660.00 | 4.55 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 51.40% |
| AVGO250321P00680000 | 2024-05-23 3:32PM EDT | 680.00 | 4.00 | 1.65 | 5.90 | 0.00 | - | 1 | 17 | 44.67% |
| AVGO250321P00700000 | 2024-05-16 3:48PM EDT | 700.00 | 3.70 | 2.25 | 5.10 | 0.00 | - | - | 1 | 41.93% |
| AVGO250321P00720000 | 2024-03-21 12:19PM EDT | 720.00 | 9.44 | 11.00 | 15.20 | 0.00 | - | - | 1 | 50.72% |
| AVGO250321P00730000 | 2024-04-12 12:33PM EDT | 730.00 | 8.00 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 46.24% |
| AVGO250321P00740000 | 2024-04-12 12:35PM EDT | 740.00 | 8.50 | 2.40 | 12.00 | 0.00 | - | 1 | 1 | 46.30% |
| AVGO250321P00780000 | 2024-05-15 9:53AM EDT | 780.00 | 7.50 | 4.60 | 10.30 | 0.00 | - | 4 | 5 | 41.54% |
| AVGO250321P00790000 | 2024-04-12 2:53PM EDT | 790.00 | 11.50 | 5.00 | 15.00 | 0.00 | - | 2 | 2 | 44.49% |
| AVGO250321P00800000 | 2024-04-11 11:16AM EDT | 800.00 | 13.00 | 5.70 | 15.00 | 0.00 | - | - | 0 | 43.67% |
| AVGO250321P00810000 | 2024-03-22 3:37PM EDT | 810.00 | 14.00 | 21.90 | 24.80 | 0.00 | - | 1 | 1 | 48.99% |
| AVGO250321P00840000 | 2024-03-22 11:26AM EDT | 840.00 | 15.83 | 26.40 | 29.90 | 0.00 | - | 1 | 1 | 49.00% |
| AVGO250321P00850000 | 2024-05-20 1:34PM EDT | 850.00 | 11.20 | 6.70 | 14.40 | 0.00 | - | 1 | 12 | 39.28% |
| AVGO250321P00860000 | 2024-03-20 12:23PM EDT | 860.00 | 22.67 | 29.80 | 32.90 | 0.00 | - | 2 | 2 | 48.65% |
| AVGO250321P00870000 | 2024-05-28 3:37PM EDT | 870.00 | 11.70 | 10.00 | 13.00 | 0.00 | - | 1 | 31 | 36.81% |
| AVGO250321P00880000 | 2024-05-02 10:57AM EDT | 880.00 | 25.30 | 11.70 | 14.40 | 0.00 | - | 1 | 14 | 37.01% |
| AVGO250321P00890000 | 2024-03-22 12:10PM EDT | 890.00 | 21.47 | 35.40 | 39.10 | 0.00 | - | 1 | 1 | 48.71% |
| AVGO250321P00900000 | 2024-05-28 2:02PM EDT | 900.00 | 14.06 | 12.90 | 15.30 | 0.00 | - | 1 | 17 | 36.09% |
| AVGO250321P00910000 | 2024-04-23 11:02AM EDT | 910.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AVGO250321P00920000 | 2024-05-14 2:23PM EDT | 920.00 | 18.87 | 15.10 | 17.60 | 0.00 | - | 1 | 3 | 35.94% |
| AVGO250321P00930000 | 2024-05-15 12:04PM EDT | 930.00 | 17.60 | 16.30 | 20.90 | 0.00 | - | 3 | 6 | 36.95% |
| AVGO250321P00950000 | 2024-05-16 9:35AM EDT | 950.00 | 19.00 | 18.30 | 21.10 | 0.00 | - | 1 | 5 | 35.53% |
| AVGO250321P00960000 | 2024-03-20 1:05PM EDT | 960.00 | 41.00 | 52.00 | 55.50 | 0.00 | - | - | 1 | 48.56% |
| AVGO250321P00970000 | 2024-05-24 1:44PM EDT | 970.00 | 21.15 | 20.80 | 23.50 | 0.00 | - | 9 | 5 | 35.16% |
| AVGO250321P00980000 | 2024-05-29 11:06AM EDT | 980.00 | 22.47 | 22.20 | 27.10 | -1.53 | -6.38% | 20 | 2 | 35.99% |
| AVGO250321P00990000 | 2024-05-24 3:12PM EDT | 990.00 | 23.45 | 23.60 | 28.30 | 0.00 | - | 5 | 10 | 35.72% |
| AVGO250321P01000000 | 2024-05-23 11:34AM EDT | 1,000.00 | 25.05 | 24.90 | 30.50 | 0.00 | - | 2 | 62 | 35.83% |
| AVGO250321P01010000 | 2024-03-27 9:36AM EDT | 1,010.00 | 39.85 | 39.60 | 45.80 | 0.00 | - | 1 | 1 | 40.69% |
| AVGO250321P01020000 | 2024-05-24 9:35AM EDT | 1,020.00 | 29.40 | 28.40 | 32.10 | 0.00 | - | 1 | 31 | 34.89% |
| AVGO250321P01030000 | 2024-05-23 10:01AM EDT | 1,030.00 | 28.80 | 29.70 | 33.50 | 0.00 | - | 2 | 11 | 34.63% |
| AVGO250321P01040000 | 2024-05-20 11:09AM EDT | 1,040.00 | 33.00 | 31.30 | 35.70 | 0.00 | - | 3 | 10 | 34.64% |
| AVGO250321P01050000 | 2024-05-24 10:54AM EDT | 1,050.00 | 33.40 | 33.30 | 38.00 | 0.00 | - | 1 | 52 | 34.66% |
| AVGO250321P01060000 | 2024-05-23 12:11PM EDT | 1,060.00 | 35.60 | 35.30 | 40.80 | 0.00 | - | 20 | 22 | 34.81% |
| AVGO250321P01070000 | 2024-05-02 2:54PM EDT | 1,070.00 | 72.82 | 37.10 | 44.00 | 0.00 | - | 20 | 24 | 35.06% |
| AVGO250321P01080000 | 2024-05-28 2:17PM EDT | 1,080.00 | 38.66 | 39.40 | 44.80 | 0.00 | - | 1 | 29 | 34.49% |
| AVGO250321P01090000 | 2024-05-16 11:31AM EDT | 1,090.00 | 38.30 | 41.20 | 47.70 | 0.00 | - | 1 | 1 | 34.58% |
| AVGO250321P01100000 | 2024-05-23 11:34AM EDT | 1,100.00 | 42.85 | 43.60 | 48.20 | 0.00 | - | 2 | 43 | 33.91% |
| AVGO250321P01110000 | 2024-05-20 11:09AM EDT | 1,110.00 | 47.60 | 46.00 | 48.90 | 0.00 | - | 1 | 6 | 33.30% |
| AVGO250321P01130000 | 2024-05-07 10:14AM EDT | 1,130.00 | 72.90 | 50.70 | 55.30 | 0.00 | - | 1 | 6 | 33.49% |
| AVGO250321P01140000 | 2024-05-23 9:40AM EDT | 1,140.00 | 51.40 | 53.10 | 59.60 | 0.00 | - | 1 | 5 | 33.84% |
| AVGO250321P01150000 | 2024-05-16 12:07PM EDT | 1,150.00 | 53.03 | 55.80 | 62.20 | 0.00 | - | 2 | 7 | 33.69% |
| AVGO250321P01160000 | 2024-05-23 11:48AM EDT | 1,160.00 | 56.50 | 58.20 | 64.60 | 0.00 | - | 8 | 26 | 33.47% |
| AVGO250321P01170000 | 2024-04-02 10:23AM EDT | 1,170.00 | 91.30 | 108.60 | 114.60 | 0.00 | - | 1 | 14 | 45.12% |
| AVGO250321P01180000 | 2024-05-01 11:50AM EDT | 1,180.00 | 105.30 | 64.40 | 69.70 | 0.00 | - | 1 | 4 | 33.05% |
| AVGO250321P01190000 | 2024-04-26 1:13PM EDT | 1,190.00 | 86.90 | 60.70 | 70.00 | 0.00 | - | 3 | 12 | 32.24% |
| AVGO250321P01200000 | 2024-05-13 10:31AM EDT | 1,200.00 | 87.00 | 70.40 | 76.90 | 0.00 | - | 1 | 23 | 33.07% |
| AVGO250321P01220000 | 2024-05-01 11:49AM EDT | 1,220.00 | 122.70 | 76.80 | 82.50 | 0.00 | - | 2 | 10 | 32.61% |
| AVGO250321P01240000 | 2024-05-17 3:21PM EDT | 1,240.00 | 88.35 | 83.80 | 87.40 | 0.00 | - | 16 | 17 | 31.91% |
| AVGO250321P01260000 | 2024-05-23 1:45PM EDT | 1,260.00 | 92.20 | 91.10 | 96.90 | 0.00 | - | 1 | 34 | 32.20% |
| AVGO250321P01280000 | 2024-05-17 3:04PM EDT | 1,280.00 | 104.79 | 98.30 | 105.90 | 0.00 | - | 56 | 59 | 32.26% |
| AVGO250321P01300000 | 2024-05-17 3:23PM EDT | 1,300.00 | 111.77 | 106.30 | 110.50 | 0.00 | - | 18 | 83 | 31.29% |
| AVGO250321P01320000 | 2024-05-21 3:45PM EDT | 1,320.00 | 115.50 | 115.00 | 123.50 | 0.00 | - | 33 | 36 | 32.03% |
| AVGO250321P01340000 | 2024-05-15 11:46AM EDT | 1,340.00 | 122.60 | 123.30 | 128.20 | 0.00 | - | 1 | 101 | 30.94% |
| AVGO250321P01360000 | 2024-05-10 3:18PM EDT | 1,360.00 | 161.45 | 132.80 | 140.50 | 0.00 | - | 1 | 32 | 31.35% |
| AVGO250321P01380000 | 2024-05-28 9:49AM EDT | 1,380.00 | 143.59 | 142.50 | 147.40 | 0.00 | - | 1 | 249 | 30.57% |
| AVGO250321P01400000 | 2024-05-28 9:45AM EDT | 1,400.00 | 150.34 | 153.00 | 160.00 | 0.00 | - | 1 | 1,202 | 30.87% |
| AVGO250321P01420000 | 2024-04-26 3:24PM EDT | 1,420.00 | 195.00 | 153.10 | 165.00 | 0.00 | - | 2 | 11 | 29.56% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 1,440.00 | 208.50 | 163.10 | 176.00 | 0.00 | - | 2 | 5 | 29.38% |
| AVGO250321P01460000 | 2024-03-26 3:13PM EDT | 1,460.00 | 220.80 | 236.80 | 249.80 | 0.00 | - | 4 | 5 | 41.69% |
| AVGO250321P01480000 | 2024-05-28 10:34AM EDT | 1,480.00 | 194.00 | 195.80 | 202.80 | 0.00 | - | 10 | 10 | 29.74% |
| AVGO250321P01500000 | 2024-05-23 9:52AM EDT | 1,500.00 | 200.30 | 207.30 | 217.30 | 0.00 | - | 4 | 77 | 30.02% |
| AVGO250321P01520000 | 2024-05-20 11:23AM EDT | 1,520.00 | 217.80 | 220.10 | 228.70 | 0.00 | - | - | 1 | 29.61% |
© 2024 Yahoo. Todos os direitos reservados.