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
61.694,98 -1.394,95 (-2,21%)
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:1280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01280000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 52.00 | 47.80 | 53.00 | +19.65 | +60.74% | 31 | 131 | 50.37% |
| AVGO240517C01280000 | 2024-05-08 12:18PM EDT | 2024-05-17 | 58.05 | 56.60 | 60.30 | +12.80 | +28.29% | 6 | 371 | 38.06% |
| AVGO240524C01280000 | 2024-05-08 1:48PM EDT | 2024-05-24 | 70.60 | 68.40 | 71.40 | +13.16 | +22.91% | 12 | 5 | 40.25% |
| AVGO240531C01280000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 72.60 | 73.60 | 76.70 | +9.80 | +15.61% | 1 | 65 | 38.15% |
| AVGO240607C01280000 | 2024-05-07 2:03PM EDT | 2024-06-07 | 65.00 | 76.10 | 83.70 | 0.00 | - | 2 | 13 | 38.46% |
| AVGO240614C01280000 | 2024-05-06 12:40PM EDT | 2024-06-14 | 85.01 | 91.00 | 98.90 | 0.00 | - | 4 | 7 | 44.17% |
| AVGO240621C01280000 | 2024-05-08 1:24PM EDT | 2024-06-21 | 94.60 | 96.30 | 102.50 | +9.30 | +10.90% | 6 | 413 | 42.63% |
| AVGO240719C01280000 | 2024-05-08 2:50PM EDT | 2024-07-19 | 110.00 | 111.90 | 114.90 | +5.50 | +5.26% | 2 | 399 | 38.95% |
| AVGO240816C01280000 | 2024-05-03 11:26AM EDT | 2024-08-16 | 101.32 | 127.20 | 131.10 | 0.00 | - | 1 | 20 | 39.16% |
| AVGO240920C01280000 | 2024-05-02 11:11AM EDT | 2024-09-20 | 105.20 | 146.80 | 152.70 | 0.00 | - | 1 | 102 | 40.69% |
| AVGO241018C01280000 | 2024-05-07 1:59PM EDT | 2024-10-18 | 165.50 | 156.30 | 165.40 | +19.90 | +13.67% | 1 | 15 | 40.76% |
| AVGO241220C01280000 | 2024-05-03 10:30AM EDT | 2024-12-20 | 147.00 | 178.90 | 188.30 | 0.00 | - | 1 | 125 | 40.33% |
| AVGO250117C01280000 | 2024-05-08 11:48AM EDT | 2025-01-17 | 190.57 | 186.10 | 193.20 | +34.07 | +21.77% | 2 | 464 | 39.20% |
| AVGO250221C01280000 | 2024-05-02 12:10PM EDT | 2025-02-21 | 151.36 | 196.90 | 206.90 | 0.00 | - | 5 | 8 | 39.78% |
| AVGO250321C01280000 | 2024-05-02 12:10PM EDT | 2025-03-21 | 160.29 | 204.10 | 212.90 | 0.00 | - | 6 | 7 | 39.25% |
| AVGO250620C01280000 | 2024-05-02 10:42AM EDT | 2025-06-20 | 179.70 | 226.00 | 240.70 | 0.00 | - | 1 | 93 | 39.78% |
| AVGO251219C01280000 | 2024-04-17 3:54PM EDT | 2025-12-19 | 265.70 | 270.20 | 286.00 | 0.00 | - | 1 | 74 | 40.15% |
| AVGO260116C01280000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 252.00 | 277.10 | 290.20 | 0.00 | - | 1 | 56 | 39.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01280000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 2.53 | 2.15 | 2.70 | -5.97 | -70.24% | 257 | 471 | 34.42% |
| AVGO240517P01280000 | 2024-05-08 2:43PM EDT | 2024-05-17 | 13.00 | 11.10 | 12.50 | -6.88 | -34.61% | 28 | 399 | 34.72% |
| AVGO240524P01280000 | 2024-05-08 12:36PM EDT | 2024-05-24 | 21.90 | 20.80 | 22.50 | -7.70 | -26.01% | 5 | 14 | 36.82% |
| AVGO240531P01280000 | 2024-05-07 10:43AM EDT | 2024-05-31 | 31.75 | 24.40 | 26.60 | 0.00 | - | 4 | 11 | 34.35% |
| AVGO240607P01280000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 40.00 | 28.90 | 31.20 | 0.00 | - | 1 | 2 | 33.49% |
| AVGO240614P01280000 | 2024-05-07 3:43PM EDT | 2024-06-14 | 52.72 | 40.00 | 47.90 | 0.00 | - | 10 | 15 | 40.71% |
| AVGO240621P01280000 | 2024-05-08 12:25PM EDT | 2024-06-21 | 47.37 | 43.60 | 50.70 | -8.98 | -15.94% | 6 | 546 | 39.00% |
| AVGO240719P01280000 | 2024-05-08 2:46PM EDT | 2024-07-19 | 61.50 | 58.80 | 60.70 | -7.63 | -11.04% | 3 | 249 | 35.06% |
| AVGO240816P01280000 | 2024-05-08 11:20AM EDT | 2024-08-16 | 73.50 | 69.10 | 72.00 | -4.30 | -5.53% | 17 | 117 | 34.05% |
| AVGO240920P01280000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 92.26 | 85.20 | 88.20 | 0.00 | - | 1 | 71 | 34.56% |
| AVGO241018P01280000 | 2024-05-08 10:16AM EDT | 2024-10-18 | 98.70 | 93.30 | 96.70 | -2.00 | -1.99% | 1 | 44 | 33.96% |
| AVGO241220P01280000 | 2024-05-07 2:11PM EDT | 2024-12-20 | 119.00 | 110.00 | 112.80 | 0.00 | - | 15 | 111 | 32.87% |
| AVGO250117P01280000 | 2024-05-07 12:27PM EDT | 2025-01-17 | 120.80 | 112.00 | 116.50 | 0.00 | - | 3 | 308 | 31.88% |
| AVGO250221P01280000 | 2024-05-07 9:57AM EDT | 2025-02-21 | 127.38 | 116.90 | 124.00 | 0.00 | - | 1 | 56 | 31.54% |
| AVGO250321P01280000 | 2024-05-07 9:57AM EDT | 2025-03-21 | 133.01 | 123.00 | 130.20 | 0.00 | - | 1 | 67 | 31.42% |
| AVGO250620P01280000 | 2024-05-07 1:14PM EDT | 2025-06-20 | 148.80 | 136.80 | 147.50 | 0.00 | - | 1 | 6 | 30.91% |
| AVGO260116P01280000 | 2024-04-25 12:45PM EDT | 2026-01-16 | 183.50 | 172.50 | 180.50 | 0.00 | - | 11 | 29 | 30.12% |
© 2024 Yahoo. Todos os direitos reservados.