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
79,14 +0,15 (+0,19%) OURO
2.317,20 -5,10 (-0,22%) Bitcoin USD
61.351,55 -1.628,64 (-2,59%)
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:1400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01400000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.95 | 0.80 | 1.00 | +0.37 | +63.79% | 3,783 | 1,724 | 37.13% |
| AVGO240517C01400000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 7.20 | 6.70 | 7.80 | +2.20 | +44.00% | 835 | 1,333 | 35.89% |
| AVGO240524C01400000 | 2024-05-08 3:46PM EDT | 2024-05-24 | 15.57 | 15.60 | 16.80 | +5.07 | +48.29% | 286 | 117 | 37.96% |
| AVGO240531C01400000 | 2024-05-08 3:32PM EDT | 2024-05-31 | 19.90 | 20.10 | 21.30 | +5.10 | +34.46% | 13 | 137 | 35.89% |
| AVGO240607C01400000 | 2024-05-08 11:52AM EDT | 2024-06-07 | 24.50 | 24.60 | 26.00 | +4.50 | +22.50% | 8 | 90 | 35.06% |
| AVGO240614C01400000 | 2024-05-08 11:45AM EDT | 2024-06-14 | 39.20 | 37.10 | 42.00 | +3.20 | +8.89% | 10 | 12 | 41.86% |
| AVGO240621C01400000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 42.00 | 39.70 | 44.90 | +6.00 | +16.67% | 107 | 758 | 40.11% |
| AVGO240719C01400000 | 2024-05-08 2:50PM EDT | 2024-07-19 | 55.20 | 55.70 | 60.10 | +4.20 | +8.24% | 21 | 425 | 38.17% |
| AVGO240816C01400000 | 2024-05-08 12:53PM EDT | 2024-08-16 | 70.50 | 72.00 | 74.10 | +3.60 | +5.38% | 6 | 71 | 37.59% |
| AVGO240920C01400000 | 2024-05-08 3:02PM EDT | 2024-09-20 | 93.30 | 91.20 | 95.40 | +19.23 | +25.96% | 2 | 234 | 39.06% |
| AVGO241018C01400000 | 2024-05-08 1:09PM EDT | 2024-10-18 | 103.04 | 101.70 | 106.00 | +35.04 | +51.53% | 1 | 149 | 38.57% |
| AVGO241220C01400000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 107.33 | 124.20 | 130.10 | 0.00 | - | 5 | 159 | 38.57% |
| AVGO250117C01400000 | 2024-05-08 3:34PM EDT | 2025-01-17 | 133.30 | 130.90 | 136.00 | +12.30 | +10.17% | 14 | 640 | 37.73% |
| AVGO250221C01400000 | 2024-05-03 12:11PM EDT | 2025-02-21 | 124.70 | 141.60 | 147.50 | 0.00 | - | 1 | 14 | 37.82% |
| AVGO250321C01400000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 145.00 | 150.60 | 156.00 | 0.00 | - | 1 | 1,149 | 37.84% |
| AVGO250620C01400000 | 2024-05-08 3:24PM EDT | 2025-06-20 | 175.80 | 172.90 | 183.40 | -10.50 | -5.64% | 1 | 51 | 38.26% |
| AVGO251219C01400000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 173.50 | 216.60 | 231.80 | 0.00 | - | 1 | 38 | 39.06% |
| AVGO260116C01400000 | 2024-05-06 10:07AM EDT | 2026-01-16 | 217.00 | 224.30 | 232.90 | 0.00 | - | 1 | 106 | 38.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01400000 | 2024-05-07 10:26AM EDT | 2024-05-10 | 95.76 | 71.30 | 79.00 | 0.00 | - | 10 | 14 | 53.87% |
| AVGO240517P01400000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 83.40 | 78.50 | 83.30 | -15.37 | -15.56% | 54 | 88 | 37.35% |
| AVGO240531P01400000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 131.39 | 89.50 | 95.20 | 0.00 | - | 2 | 5 | 35.27% |
| AVGO240621P01400000 | 2024-05-08 3:11PM EDT | 2024-06-21 | 113.21 | 106.40 | 117.10 | -12.49 | -9.94% | 181 | 382 | 38.74% |
| AVGO240719P01400000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 126.80 | 121.70 | 127.40 | -10.75 | -7.82% | 187 | 293 | 34.98% |
| AVGO240816P01400000 | 2024-05-08 3:21PM EDT | 2024-08-16 | 136.80 | 132.80 | 136.90 | -11.74 | -7.90% | 13 | 10 | 33.26% |
| AVGO240920P01400000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 162.00 | 147.20 | 152.40 | 0.00 | - | 1 | 101 | 33.56% |
| AVGO241018P01400000 | 2024-04-30 1:55PM EDT | 2024-10-18 | 165.90 | 155.00 | 161.80 | 0.00 | - | 10 | 19 | 33.25% |
| AVGO241220P01400000 | 2024-05-01 11:47AM EDT | 2024-12-20 | 204.17 | 169.10 | 176.70 | 0.00 | - | 2 | 109 | 31.86% |
| AVGO250117P01400000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 178.68 | 174.30 | 179.90 | -9.32 | -4.96% | 1 | 127 | 30.79% |
| AVGO250221P01400000 | 2024-05-02 1:30PM EDT | 2025-02-21 | 234.00 | 179.30 | 185.80 | 0.00 | - | 2 | 23 | 30.13% |
| AVGO250321P01400000 | 2024-04-25 12:12PM EDT | 2025-03-21 | 207.00 | 184.70 | 192.50 | 0.00 | - | 79 | 1,198 | 30.13% |
| AVGO250620P01400000 | 2024-04-16 1:54PM EDT | 2025-06-20 | 212.00 | 198.20 | 209.00 | 0.00 | - | 1 | 12 | 29.52% |
| AVGO251219P01400000 | 2024-04-30 12:21PM EDT | 2025-12-19 | 232.25 | 229.50 | 237.00 | 0.00 | - | 30 | 18 | 28.73% |
| AVGO260116P01400000 | 2024-05-08 10:23AM EDT | 2026-01-16 | 235.00 | 230.70 | 243.10 | +5.60 | +2.44% | 1 | 287 | 28.96% |
© 2024 Yahoo. Todos os direitos reservados.