Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,84 (+1,07%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.587,71 -1.419,53 (-2,25%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:1190.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01190000 | 2024-05-02 10:28AM EDT | 2024-05-10 | 59.96 | 128.00 | 140.70 | 0.00 | - | 1 | 16 | 94.38% |
| AVGO240517C01190000 | 2024-05-06 9:43AM EDT | 2024-05-17 | 105.10 | 131.40 | 141.90 | 0.00 | - | 1 | 159 | 54.75% |
| AVGO240524C01190000 | 2024-05-03 11:18AM EDT | 2024-05-24 | 95.00 | 136.00 | 146.60 | 0.00 | - | 3 | 3 | 49.87% |
| AVGO240621C01190000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 121.00 | 155.70 | 164.30 | 0.00 | - | 5 | 267 | 44.81% |
| AVGO240816C01190000 | 2024-03-26 3:14PM EDT | 2024-08-16 | 215.30 | 167.20 | 175.80 | 0.00 | - | 1 | 2 | 35.25% |
| AVGO240920C01190000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 175.97 | 200.90 | 207.80 | 0.00 | - | 4 | 131 | 42.26% |
| AVGO241018C01190000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 206.60 | 209.20 | 215.90 | +35.70 | +20.89% | 12 | 1 | 41.12% |
| AVGO241220C01190000 | 2024-04-08 10:04AM EDT | 2024-12-20 | 250.30 | 233.40 | 241.60 | 0.00 | - | 1 | 14 | 41.96% |
| AVGO250117C01190000 | 2024-05-06 12:08PM EDT | 2025-01-17 | 225.28 | 237.30 | 244.70 | 0.00 | - | 4 | 38 | 40.38% |
| AVGO250620C01190000 | 2024-04-26 10:40AM EDT | 2025-06-20 | 306.90 | 274.10 | 292.00 | 0.00 | - | 1 | 28 | 41.33% |
| AVGO251219C01190000 | 2024-04-19 2:18PM EDT | 2025-12-19 | 259.30 | 318.00 | 332.80 | 0.00 | - | 1 | 7 | 41.14% |
| AVGO260116C01190000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 265.01 | 322.50 | 336.70 | 0.00 | - | 1 | 6 | 40.83% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01190000 | 2024-05-08 3:17PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.70 | -0.27 | -72.97% | 27 | 117 | 55.71% |
| AVGO240517P01190000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 1.43 | 1.20 | 1.55 | -1.30 | -47.62% | 111 | 275 | 38.77% |
| AVGO240524P01190000 | 2024-05-08 2:30PM EDT | 2024-05-24 | 4.60 | 3.90 | 4.90 | -1.80 | -28.13% | 58 | 52 | 38.75% |
| AVGO240531P01190000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 6.30 | 6.10 | 7.10 | -2.57 | -28.97% | 115 | 104 | 36.23% |
| AVGO240607P01190000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 11.60 | 8.20 | 9.40 | 0.00 | - | 8 | 20 | 34.80% |
| AVGO240614P01190000 | 2024-05-07 1:59PM EDT | 2024-06-14 | 23.02 | 14.20 | 21.60 | 0.00 | - | 4 | 8 | 42.84% |
| AVGO240621P01190000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 20.70 | 19.60 | 20.70 | -4.45 | -17.69% | 11 | 391 | 38.67% |
| AVGO240816P01190000 | 2024-05-08 3:30PM EDT | 2024-08-16 | 39.45 | 37.50 | 39.90 | -8.45 | -17.64% | 50 | 121 | 35.02% |
| AVGO240920P01190000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 60.22 | 51.50 | 53.90 | 0.00 | - | 1 | 49 | 35.50% |
| AVGO241018P01190000 | 2024-04-30 11:54AM EDT | 2024-10-18 | 62.50 | 58.20 | 61.30 | 0.00 | - | 2 | 5 | 34.82% |
| AVGO241220P01190000 | 2024-05-07 10:01AM EDT | 2024-12-20 | 79.71 | 71.90 | 76.10 | 0.00 | - | 6 | 117 | 33.74% |
| AVGO250117P01190000 | 2024-05-07 10:01AM EDT | 2025-01-17 | 84.09 | 77.00 | 80.60 | 0.00 | - | 6 | 94 | 33.01% |
| AVGO250321P01190000 | 2024-04-26 1:13PM EDT | 2025-03-21 | 86.90 | 86.50 | 92.30 | 0.00 | - | 3 | 12 | 32.27% |
| AVGO250620P01190000 | 2024-05-03 2:15PM EDT | 2025-06-20 | 119.60 | 101.20 | 107.80 | 0.00 | - | 1 | 211 | 31.60% |
| AVGO251219P01190000 | 2024-03-08 3:57PM EDT | 2025-12-19 | 145.38 | 123.30 | 133.00 | 0.00 | - | 1 | 4 | 30.49% |
| AVGO260116P01190000 | 2024-04-15 3:47PM EDT | 2026-01-16 | 144.69 | 132.00 | 141.50 | 0.00 | - | 20 | 30 | 31.17% |
© 2024 Yahoo. Todos os direitos reservados.