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
79,25 +0,26 (+0,33%) OURO
2.315,40 -6,90 (-0,30%) Bitcoin USD
61.224,21 -1.156,27 (-1,85%)
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:1240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01240000 | 2024-05-08 12:57PM EDT | 2024-05-10 | 85.08 | 82.00 | 89.90 | +14.88 | +21.20% | 42 | 80 | 77.81% |
| AVGO240517C01240000 | 2024-05-08 10:22AM EDT | 2024-05-17 | 98.00 | 89.20 | 94.20 | +20.00 | +25.64% | 4 | 461 | 45.80% |
| AVGO240524C01240000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 54.90 | 96.30 | 102.00 | 0.00 | - | 2 | 8 | 44.49% |
| AVGO240531C01240000 | 2024-05-08 10:51AM EDT | 2024-05-31 | 114.80 | 101.40 | 106.10 | +25.00 | +27.84% | 1 | 10 | 41.13% |
| AVGO240614C01240000 | 2024-05-03 9:37AM EDT | 2024-06-14 | 82.01 | 117.00 | 126.10 | 0.00 | - | 2 | 0 | 46.64% |
| AVGO240621C01240000 | 2024-05-08 12:52PM EDT | 2024-06-21 | 123.82 | 122.80 | 130.20 | +16.20 | +15.05% | 1 | 154 | 45.31% |
| AVGO240719C01240000 | 2024-05-07 1:57PM EDT | 2024-07-19 | 120.00 | 136.30 | 139.20 | 0.00 | - | 10 | 71 | 39.73% |
| AVGO240816C01240000 | 2024-04-29 1:39PM EDT | 2024-08-16 | 169.70 | 149.90 | 155.90 | 0.00 | - | 1 | 36 | 40.36% |
| AVGO240920C01240000 | 2024-05-08 12:58PM EDT | 2024-09-20 | 172.91 | 170.40 | 175.60 | +14.71 | +9.30% | 1 | 52 | 41.38% |
| AVGO241018C01240000 | 2024-04-19 2:02PM EDT | 2024-10-18 | 123.00 | 177.80 | 188.40 | 0.00 | - | 1 | 1 | 41.56% |
| AVGO241220C01240000 | 2024-04-24 1:02PM EDT | 2024-12-20 | 164.96 | 201.40 | 210.10 | 0.00 | - | 2 | 24 | 40.88% |
| AVGO250117C01240000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 212.50 | 208.00 | 215.90 | +12.50 | +6.25% | 15 | 546 | 39.97% |
| AVGO250620C01240000 | 2024-05-08 11:28AM EDT | 2025-06-20 | 256.00 | 247.80 | 260.10 | +58.80 | +29.82% | 1 | 10 | 39.99% |
| AVGO251219C01240000 | 2024-03-01 12:01PM EDT | 2025-12-19 | 338.67 | 294.20 | 307.90 | 0.00 | - | 1 | 35 | 40.88% |
| AVGO260116C01240000 | 2024-05-01 10:23AM EDT | 2026-01-16 | 265.90 | 296.30 | 310.30 | 0.00 | - | 1 | 31 | 40.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01240000 | 2024-05-08 3:35PM EDT | 2024-05-10 | 0.41 | 0.35 | 0.60 | -1.59 | -79.50% | 112 | 208 | 48.90% |
| AVGO240517P01240000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 4.75 | 4.20 | 4.80 | -3.65 | -43.45% | 35 | 310 | 37.33% |
| AVGO240524P01240000 | 2024-05-08 3:24PM EDT | 2024-05-24 | 11.66 | 10.30 | 12.00 | -4.54 | -28.02% | 3 | 99 | 38.69% |
| AVGO240531P01240000 | 2024-05-08 2:10PM EDT | 2024-05-31 | 15.06 | 13.80 | 15.30 | -4.74 | -23.94% | 10 | 28 | 35.76% |
| AVGO240607P01240000 | 2024-05-08 3:29PM EDT | 2024-06-07 | 18.50 | 17.00 | 18.90 | -4.10 | -18.14% | 5 | 3 | 34.47% |
| AVGO240614P01240000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 39.13 | 27.70 | 33.20 | +0.65 | +1.69% | 2 | 17 | 41.46% |
| AVGO240621P01240000 | 2024-05-08 3:29PM EDT | 2024-06-21 | 33.82 | 29.40 | 34.50 | -8.06 | -19.25% | 8 | 344 | 38.85% |
| AVGO240719P01240000 | 2024-05-08 2:56PM EDT | 2024-07-19 | 45.95 | 43.00 | 45.20 | -4.35 | -8.65% | 2 | 309 | 35.61% |
| AVGO240816P01240000 | 2024-05-08 11:02AM EDT | 2024-08-16 | 54.20 | 53.70 | 56.00 | -8.97 | -14.20% | 19 | 84 | 34.59% |
| AVGO240920P01240000 | 2024-05-07 11:13AM EDT | 2024-09-20 | 76.00 | 68.40 | 73.60 | 0.00 | - | 44 | 123 | 35.79% |
| AVGO241018P01240000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 107.30 | 76.00 | 79.90 | 0.00 | - | 4 | 49 | 34.51% |
| AVGO241220P01240000 | 2024-05-03 1:59PM EDT | 2024-12-20 | 113.00 | 90.20 | 95.70 | 0.00 | - | 3 | 179 | 33.42% |
| AVGO250117P01240000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 98.41 | 95.40 | 98.60 | -17.99 | -15.46% | 14 | 397 | 32.23% |
| AVGO250321P01240000 | 2024-05-01 3:54PM EDT | 2025-03-21 | 138.10 | 106.40 | 112.40 | 0.00 | - | 1 | 2 | 31.86% |
| AVGO250620P01240000 | 2024-05-08 11:05AM EDT | 2025-06-20 | 122.70 | 118.90 | 128.00 | -29.30 | -19.28% | 2 | 9 | 31.07% |
| AVGO260116P01240000 | 2024-05-02 10:21AM EDT | 2026-01-16 | 187.90 | 152.50 | 162.30 | 0.00 | - | 2 | 114 | 30.58% |
© 2024 Yahoo. Todos os direitos reservados.