Mercado fechará em 32 mins
BOVESPA
129.560,65 +350,17 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.087,07 -21,25 (-0,04%) PETROLEO CRU
79,14 +0,76 (+0,97%) OURO
2.318,40 -5,80 (-0,25%) Bitcoin USD
61.989,23 -1.134,19 (-1,80%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:28PM EDT. Mercado aberto.
Preço de exercício:1440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01440000 | 2024-05-08 1:56PM EDT | 2024-05-10 | 0.23 | 0.10 | 0.30 | -0.02 | -8.00% | 19 | 50 | 43.77% |
| AVGO240517C01440000 | 2024-05-08 1:31PM EDT | 2024-05-17 | 2.38 | 2.40 | 2.65 | +0.44 | +22.68% | 31 | 203 | 35.63% |
| AVGO240524C01440000 | 2024-05-08 10:11AM EDT | 2024-05-24 | 11.40 | 7.60 | 8.00 | +3.78 | +49.61% | 2 | 13 | 37.06% |
| AVGO240531C01440000 | 2024-05-08 12:16PM EDT | 2024-05-31 | 12.10 | 10.70 | 11.30 | +1.25 | +11.52% | 7 | 22 | 35.08% |
| AVGO240607C01440000 | 2024-05-06 3:49PM EDT | 2024-06-07 | 14.25 | 14.30 | 15.50 | 0.00 | - | 2 | 7 | 34.79% |
| AVGO240621C01440000 | 2024-05-08 2:56PM EDT | 2024-06-21 | 29.60 | 28.80 | 29.80 | +1.35 | +4.78% | 25 | 106 | 38.55% |
| AVGO240719C01440000 | 2024-05-08 10:57AM EDT | 2024-07-19 | 48.70 | 41.90 | 43.80 | +9.70 | +24.87% | 4 | 118 | 36.98% |
| AVGO240816C01440000 | 2024-05-08 11:38AM EDT | 2024-08-16 | 59.30 | 55.70 | 57.90 | +6.70 | +12.74% | 1 | 51 | 36.92% |
| AVGO240920C01440000 | 2024-05-08 9:38AM EDT | 2024-09-20 | 66.90 | 75.90 | 77.70 | +3.90 | +6.19% | 1 | 66 | 38.24% |
| AVGO241018C01440000 | 2024-05-07 9:34AM EDT | 2024-10-18 | 84.94 | 85.20 | 87.70 | 0.00 | - | 1 | 28 | 37.73% |
| AVGO241220C01440000 | 2024-05-08 1:45PM EDT | 2024-12-20 | 111.00 | 108.30 | 111.70 | +5.90 | +5.61% | 1 | 92 | 37.93% |
| AVGO250117C01440000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 85.78 | 113.70 | 117.40 | 0.00 | - | 12 | 130 | 37.09% |
| AVGO250221C01440000 | 2024-04-22 9:33AM EDT | 2025-02-21 | 89.50 | 123.60 | 127.30 | 0.00 | - | - | 4 | 36.90% |
| AVGO250321C01440000 | 2024-04-25 1:06PM EDT | 2025-03-21 | 128.50 | 132.40 | 138.50 | 0.00 | - | 5 | 10 | 37.52% |
| AVGO250620C01440000 | 2024-05-07 2:40PM EDT | 2025-06-20 | 147.78 | 156.10 | 161.70 | 0.00 | - | 1 | 94 | 37.24% |
| AVGO251219C01440000 | 2024-05-02 10:50AM EDT | 2025-12-19 | 158.28 | 201.70 | 208.40 | 0.00 | - | 1 | 11 | 37.94% |
| AVGO260116C01440000 | 2024-05-01 2:31PM EDT | 2026-01-16 | 180.30 | 207.40 | 214.80 | 0.00 | - | 2 | 21 | 38.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01440000 | 2024-04-30 3:37PM EDT | 2024-05-10 | 132.70 | 115.90 | 124.90 | 0.00 | - | - | 0 | 61.90% |
| AVGO240517P01440000 | 2024-05-02 9:51AM EDT | 2024-05-17 | 193.27 | 120.20 | 125.30 | 0.00 | - | 4 | 25 | 46.38% |
| AVGO240621P01440000 | 2024-05-07 11:59AM EDT | 2024-06-21 | 143.40 | 140.70 | 144.80 | -9.20 | -6.03% | 20 | 301 | 36.46% |
| AVGO240719P01440000 | 2024-05-07 11:59AM EDT | 2024-07-19 | 145.50 | 151.70 | 156.40 | -17.70 | -10.85% | 1 | 246 | 34.33% |
| AVGO240920P01440000 | 2024-04-04 11:45AM EDT | 2024-09-20 | 152.80 | 201.10 | 211.10 | 0.00 | - | 1 | 13 | 43.08% |
| AVGO241018P01440000 | 2024-03-05 10:44AM EDT | 2024-10-18 | 174.90 | 154.00 | 158.00 | 0.00 | - | 2 | 6 | 23.42% |
| AVGO241220P01440000 | 2024-04-04 12:09PM EDT | 2024-12-20 | 173.90 | 221.30 | 229.90 | 0.00 | - | 3 | 54 | 37.93% |
| AVGO250117P01440000 | 2024-05-08 12:34PM EDT | 2025-01-17 | 199.10 | 202.10 | 206.10 | -1.20 | -0.60% | 3 | 63 | 30.31% |
| AVGO250221P01440000 | 2024-05-03 12:15PM EDT | 2025-02-21 | 236.10 | 206.90 | 211.50 | 0.00 | - | 1 | 1 | 29.60% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 2025-03-21 | 208.50 | 210.50 | 218.00 | 0.00 | - | 2 | 5 | 29.61% |
| AVGO250620P01440000 | 2024-04-26 10:26AM EDT | 2025-06-20 | 220.00 | 222.90 | 232.00 | 0.00 | - | 2 | 5 | 28.65% |
| AVGO251219P01440000 | 2024-04-12 9:43AM EDT | 2025-12-19 | 244.60 | 252.40 | 263.90 | 0.00 | - | 1 | 2 | 28.61% |
| AVGO260116P01440000 | 2024-05-06 1:44PM EDT | 2026-01-16 | 268.00 | 257.40 | 264.90 | 0.00 | - | 4 | 260 | 28.11% |
© 2024 Yahoo. Todos os direitos reservados.