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
79,30 +0,31 (+0,39%) OURO
2.316,60 -5,70 (-0,25%) Bitcoin USD
61.479,34 -1.174,23 (-1,87%)
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:1300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01300000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 32.00 | 27.40 | 34.40 | +12.02 | +60.16% | 195 | 449 | 49.26% |
| AVGO240517C01300000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 43.50 | 43.70 | 48.40 | +10.60 | +32.22% | 119 | 579 | 41.63% |
| AVGO240524C01300000 | 2024-05-08 10:42AM EDT | 2024-05-24 | 66.00 | 56.00 | 59.10 | +20.00 | +43.48% | 5 | 38 | 41.32% |
| AVGO240531C01300000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 62.00 | 61.00 | 64.10 | +11.40 | +22.53% | 10 | 16 | 38.35% |
| AVGO240607C01300000 | 2024-05-08 10:42AM EDT | 2024-06-07 | 76.70 | 65.10 | 71.90 | +20.50 | +36.48% | 4 | 16 | 38.88% |
| AVGO240614C01300000 | 2024-05-08 2:38PM EDT | 2024-06-14 | 81.57 | 82.50 | 86.70 | +8.07 | +10.98% | 364 | 154 | 44.01% |
| AVGO240621C01300000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 84.63 | 85.60 | 89.40 | +9.13 | +12.09% | 421 | 1,141 | 41.86% |
| AVGO240719C01300000 | 2024-05-08 3:09PM EDT | 2024-07-19 | 98.80 | 101.20 | 103.30 | +8.00 | +8.81% | 13 | 208 | 38.76% |
| AVGO240816C01300000 | 2024-05-08 1:06PM EDT | 2024-08-16 | 115.90 | 116.40 | 120.00 | +10.85 | +10.33% | 14 | 79 | 39.04% |
| AVGO240920C01300000 | 2024-05-08 12:47PM EDT | 2024-09-20 | 139.21 | 136.10 | 141.60 | +11.21 | +8.76% | 10 | 102 | 40.45% |
| AVGO241018C01300000 | 2024-05-08 9:36AM EDT | 2024-10-18 | 129.44 | 145.90 | 155.30 | -7.06 | -5.17% | 8 | 50 | 40.77% |
| AVGO241220C01300000 | 2024-05-02 2:47PM EDT | 2024-12-20 | 154.81 | 168.60 | 179.90 | +28.76 | +22.82% | 1 | 293 | 40.67% |
| AVGO250117C01300000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 173.70 | 175.90 | 182.40 | +8.10 | +4.89% | 2 | 998 | 38.94% |
| AVGO250221C01300000 | 2024-05-02 11:57AM EDT | 2025-02-21 | 145.82 | 185.80 | 194.20 | 0.00 | - | 10 | 13 | 39.08% |
| AVGO250321C01300000 | 2024-05-06 12:16PM EDT | 2025-03-21 | 186.15 | 195.40 | 204.40 | 0.00 | - | 2 | 93 | 39.44% |
| AVGO250620C01300000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 214.05 | 217.90 | 226.70 | +5.24 | +2.51% | 1 | 60 | 38.87% |
| AVGO251219C01300000 | 2024-04-19 3:40PM EDT | 2025-12-19 | 202.83 | 262.00 | 276.30 | 0.00 | - | 1 | 59 | 39.98% |
| AVGO260116C01300000 | 2024-05-08 2:39PM EDT | 2026-01-16 | 272.00 | 268.00 | 280.20 | +13.99 | +5.42% | 1 | 110 | 39.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01300000 | 2024-05-08 3:53PM EDT | 2024-05-10 | 6.20 | 5.60 | 6.40 | -9.40 | -60.26% | 350 | 142 | 41.24% |
| AVGO240517P01300000 | 2024-05-08 3:38PM EDT | 2024-05-17 | 19.61 | 17.20 | 18.70 | -8.55 | -30.36% | 132 | 447 | 36.09% |
| AVGO240524P01300000 | 2024-05-08 12:24PM EDT | 2024-05-24 | 29.10 | 27.80 | 30.00 | -10.12 | -25.80% | 15 | 50 | 37.82% |
| AVGO240531P01300000 | 2024-05-08 3:58PM EDT | 2024-05-31 | 33.31 | 31.80 | 34.20 | -8.59 | -20.50% | 3 | 45 | 34.83% |
| AVGO240607P01300000 | 2024-05-08 2:21PM EDT | 2024-06-07 | 39.10 | 36.60 | 39.00 | -4.70 | -10.73% | 1 | 24 | 33.77% |
| AVGO240621P01300000 | 2024-05-08 2:56PM EDT | 2024-06-21 | 57.45 | 53.30 | 59.50 | -8.00 | -12.22% | 32 | 611 | 39.34% |
| AVGO240719P01300000 | 2024-05-08 2:43PM EDT | 2024-07-19 | 70.60 | 68.00 | 69.30 | -8.13 | -10.33% | 16 | 476 | 35.02% |
| AVGO240816P01300000 | 2024-05-08 10:16AM EDT | 2024-08-16 | 83.90 | 78.50 | 81.20 | +6.70 | +8.68% | 1 | 56 | 34.10% |
| AVGO240920P01300000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 109.50 | 94.60 | 98.20 | +1.00 | +0.92% | 1 | 120 | 34.74% |
| AVGO241018P01300000 | 2024-05-08 11:14AM EDT | 2024-10-18 | 106.10 | 102.70 | 106.40 | -44.00 | -29.31% | 5 | 53 | 33.99% |
| AVGO241220P01300000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 119.50 | 116.30 | 121.40 | -7.63 | -6.00% | 1 | 303 | 32.55% |
| AVGO250117P01300000 | 2024-05-07 10:28AM EDT | 2025-01-17 | 131.60 | 119.70 | 126.40 | 0.00 | - | 9 | 671 | 31.86% |
| AVGO250221P01300000 | 2024-05-07 2:33PM EDT | 2025-02-21 | 140.44 | 127.00 | 133.50 | 0.00 | - | 18 | 23 | 31.41% |
| AVGO250321P01300000 | 2024-05-07 2:33PM EDT | 2025-03-21 | 145.97 | 131.10 | 139.60 | 0.00 | - | 18 | 91 | 31.26% |
| AVGO250620P01300000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 146.50 | 145.10 | 155.50 | -13.30 | -8.32% | 12 | 41 | 30.47% |
| AVGO251219P01300000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 173.90 | 172.10 | 188.00 | 0.00 | - | 1 | 13 | 30.31% |
| AVGO260116P01300000 | 2024-05-07 1:49PM EDT | 2026-01-16 | 192.80 | 179.40 | 189.90 | 0.00 | - | 1 | 43 | 29.90% |
© 2024 Yahoo. Todos os direitos reservados.