Mercado fechará em 45 mins
BOVESPA
129.312,83 +102,35 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.115,11 +6,79 (+0,01%) PETROLEO CRU
79,12 +0,74 (+0,94%) OURO
2.320,40 -3,80 (-0,16%) Bitcoin USD
62.313,89 -903,51 (-1,43%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:15PM EDT. Mercado aberto.
Preço de exercício:1320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01320000 | 2024-05-08 3:00PM EDT | 2024-05-10 | 15.10 | 15.10 | 15.50 | +4.20 | +39.62% | 467 | 176 | 33.77% |
| AVGO240517C01320000 | 2024-05-08 2:53PM EDT | 2024-05-17 | 30.70 | 29.10 | 30.90 | +5.60 | +22.31% | 211 | 462 | 36.18% |
| AVGO240524C01320000 | 2024-05-08 1:31PM EDT | 2024-05-24 | 42.07 | 42.40 | 43.10 | +5.42 | +14.79% | 14 | 72 | 38.49% |
| AVGO240531C01320000 | 2024-05-08 12:57PM EDT | 2024-05-31 | 51.09 | 46.90 | 48.40 | +10.19 | +24.91% | 17 | 24 | 36.33% |
| AVGO240607C01320000 | 2024-05-08 1:32PM EDT | 2024-06-07 | 53.90 | 53.80 | 55.50 | +5.86 | +12.20% | 1 | 18 | 36.60% |
| AVGO240621C01320000 | 2024-05-08 2:51PM EDT | 2024-06-21 | 73.60 | 73.20 | 74.30 | +8.13 | +12.42% | 250 | 288 | 40.57% |
| AVGO240719C01320000 | 2024-05-08 2:50PM EDT | 2024-07-19 | 88.90 | 88.30 | 89.60 | +5.20 | +6.21% | 6 | 198 | 38.37% |
| AVGO240816C01320000 | 2024-05-08 2:28PM EDT | 2024-08-16 | 105.00 | 103.90 | 105.30 | +35.70 | +51.52% | 2 | 104 | 38.31% |
| AVGO240920C01320000 | 2024-05-08 12:47PM EDT | 2024-09-20 | 129.01 | 125.10 | 127.00 | +12.61 | +10.83% | 8 | 141 | 39.81% |
| AVGO241018C01320000 | 2024-05-08 9:34AM EDT | 2024-10-18 | 119.43 | 133.50 | 137.60 | -7.07 | -5.59% | 7 | 44 | 39.28% |
| AVGO241220C01320000 | 2024-05-02 1:33PM EDT | 2024-12-20 | 158.35 | 157.70 | 163.00 | +43.11 | +37.41% | 2 | 150 | 39.57% |
| AVGO250117C01320000 | 2024-05-08 1:31PM EDT | 2025-01-17 | 167.00 | 164.60 | 168.00 | +9.00 | +5.70% | 14 | 581 | 38.48% |
| AVGO250221C01320000 | 2024-05-08 9:30AM EDT | 2025-02-21 | 161.43 | 174.90 | 178.70 | +27.77 | +20.78% | 10 | 31 | 38.40% |
| AVGO250321C01320000 | 2024-05-02 3:44PM EDT | 2025-03-21 | 142.49 | 183.60 | 189.00 | 0.00 | - | 30 | 37 | 38.80% |
| AVGO250620C01320000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 222.00 | 205.90 | 213.70 | 0.00 | - | 2 | 14 | 38.72% |
| AVGO251219C01320000 | 2024-04-08 12:45PM EDT | 2025-12-19 | 270.37 | 254.30 | 264.10 | 0.00 | - | 2 | 73 | 39.94% |
| AVGO260116C01320000 | 2024-05-08 1:56PM EDT | 2026-01-16 | 262.00 | 257.80 | 265.40 | +12.99 | +5.22% | 1 | 41 | 39.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01320000 | 2024-05-08 2:56PM EDT | 2024-05-10 | 14.90 | 14.60 | 15.10 | -12.12 | -44.86% | 199 | 62 | 30.33% |
| AVGO240517P01320000 | 2024-05-08 2:31PM EDT | 2024-05-17 | 28.32 | 28.50 | 29.20 | -10.38 | -26.82% | 55 | 275 | 32.81% |
| AVGO240524P01320000 | 2024-05-08 2:31PM EDT | 2024-05-24 | 39.42 | 39.40 | 40.70 | -19.88 | -33.52% | 9 | 25 | 35.29% |
| AVGO240531P01320000 | 2024-05-07 3:49PM EDT | 2024-05-31 | 53.20 | 44.40 | 45.20 | 0.00 | - | 6 | 7 | 33.04% |
| AVGO240607P01320000 | 2024-05-08 1:24PM EDT | 2024-06-07 | 50.00 | 48.50 | 50.30 | -7.17 | -12.54% | 3 | 3 | 32.40% |
| AVGO240621P01320000 | 2024-05-08 2:47PM EDT | 2024-06-21 | 66.70 | 66.90 | 67.80 | -10.70 | -13.82% | 3 | 233 | 36.38% |
| AVGO240719P01320000 | 2024-05-08 2:43PM EDT | 2024-07-19 | 80.40 | 80.30 | 81.90 | -7.70 | -8.74% | 21 | 207 | 34.57% |
| AVGO240816P01320000 | 2024-05-08 1:01PM EDT | 2024-08-16 | 91.00 | 90.70 | 93.00 | -8.40 | -8.45% | 1 | 87 | 33.41% |
| AVGO240920P01320000 | 2024-05-06 2:14PM EDT | 2024-09-20 | 115.20 | 106.80 | 109.50 | 0.00 | - | 8 | 32 | 33.96% |
| AVGO241018P01320000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 141.80 | 114.60 | 116.90 | 0.00 | - | 1 | 36 | 33.03% |
| AVGO241220P01320000 | 2024-05-07 10:05AM EDT | 2024-12-20 | 138.60 | 129.50 | 132.60 | 0.00 | - | 6 | 300 | 31.89% |
| AVGO250117P01320000 | 2024-05-07 10:04AM EDT | 2025-01-17 | 146.14 | 134.10 | 137.00 | +3.78 | +2.66% | 3 | 560 | 31.10% |
| AVGO250221P01320000 | 2024-05-07 2:32PM EDT | 2025-02-21 | 151.47 | 139.50 | 142.90 | +1.49 | +0.99% | 24 | 25 | 30.43% |
| AVGO250321P01320000 | 2024-05-07 2:32PM EDT | 2025-03-21 | 155.61 | 144.90 | 149.10 | 0.00 | - | 24 | 41 | 30.34% |
| AVGO250620P01320000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 169.60 | 159.10 | 165.00 | 0.00 | - | 2 | 2 | 29.64% |
| AVGO251219P01320000 | 2024-04-03 10:33AM EDT | 2025-12-19 | 176.89 | 208.80 | 223.80 | 0.00 | - | 1 | 3 | 33.59% |
| AVGO260116P01320000 | 2024-05-08 10:20AM EDT | 2026-01-16 | 195.00 | 193.30 | 199.20 | -7.45 | -3.68% | 2 | 9 | 29.16% |
© 2024 Yahoo. Todos os direitos reservados.