Mercado fechado
BOVESPA
129.454,95 +244,48 (+0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.043,59 -64,73 (-0,11%) PETROLEO CRU
79,21 +0,83 (+1,06%) OURO
2.317,20 -7,00 (-0,30%) Bitcoin USD
62.148,71 -972,38 (-1,54%)
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:1460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01460000 | 2024-05-08 10:42AM EDT | 2024-05-10 | 0.30 | 0.10 | 1.00 | +0.20 | +200.00% | 12 | 72 | 53.03% |
| AVGO240517C01460000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 1.75 | 1.65 | 2.10 | +0.40 | +29.63% | 109 | 398 | 37.09% |
| AVGO240524C01460000 | 2024-05-08 1:59PM EDT | 2024-05-24 | 6.18 | 5.40 | 7.10 | +1.48 | +31.49% | 53 | 22 | 38.72% |
| AVGO240531C01460000 | 2024-05-08 11:42AM EDT | 2024-05-31 | 9.91 | 8.30 | 9.60 | +2.52 | +34.10% | 101 | 87 | 35.82% |
| AVGO240607C01460000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 11.19 | 11.50 | 12.50 | 0.00 | - | - | 12 | 34.49% |
| AVGO240621C01460000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 25.20 | 23.40 | 28.00 | +4.13 | +19.60% | 375 | 625 | 39.73% |
| AVGO240719C01460000 | 2024-05-08 2:50PM EDT | 2024-07-19 | 37.40 | 36.70 | 39.90 | +4.60 | +14.02% | 6 | 128 | 37.08% |
| AVGO240816C01460000 | 2024-05-02 10:08AM EDT | 2024-08-16 | 30.25 | 50.70 | 55.10 | 0.00 | - | 2 | 40 | 37.55% |
| AVGO240920C01460000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 58.00 | 68.60 | 73.00 | 0.00 | - | 6 | 61 | 38.24% |
| AVGO241018C01460000 | 2024-05-08 1:09PM EDT | 2024-10-18 | 81.81 | 78.30 | 83.30 | +18.31 | +28.83% | 1 | 91 | 37.84% |
| AVGO241220C01460000 | 2024-05-02 10:55AM EDT | 2024-12-20 | 71.92 | 100.40 | 105.50 | 0.00 | - | 1 | 50 | 37.61% |
| AVGO250117C01460000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 88.00 | 107.40 | 117.80 | 0.00 | - | 1 | 453 | 38.31% |
| AVGO250221C01460000 | 2024-04-29 11:46AM EDT | 2025-02-21 | 131.00 | 115.60 | 124.70 | 0.00 | - | - | 1 | 37.40% |
| AVGO250321C01460000 | 2024-05-06 10:58AM EDT | 2025-03-21 | 118.10 | 124.80 | 131.80 | 0.00 | - | 1 | 36 | 37.16% |
| AVGO250620C01460000 | 2024-05-07 2:43PM EDT | 2025-06-20 | 142.50 | 148.30 | 157.40 | 0.00 | - | 3 | 18 | 37.35% |
| AVGO251219C01460000 | 2024-03-19 12:35PM EDT | 2025-12-19 | 157.45 | 169.70 | 178.70 | 0.00 | - | 2 | 27 | 34.24% |
| AVGO260116C01460000 | 2024-04-19 12:36PM EDT | 2026-01-16 | 161.17 | 202.60 | 210.60 | 0.00 | - | 3 | 66 | 38.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01460000 | 2024-04-19 2:15PM EDT | 2024-05-10 | 239.30 | 131.80 | 143.90 | 0.00 | - | 1 | 0 | 74.59% |
| AVGO240517P01460000 | 2024-04-22 1:30PM EDT | 2024-05-17 | 242.95 | 130.70 | 145.00 | 0.00 | - | 2 | 0 | 56.94% |
| AVGO240621P01460000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 157.20 | 152.00 | 162.30 | -13.42 | -7.87% | 455 | 82 | 39.53% |
| AVGO240719P01460000 | 2024-05-08 2:28PM EDT | 2024-07-19 | 167.87 | 163.60 | 171.30 | -13.22 | -7.30% | 80 | 56 | 35.53% |
| AVGO240920P01460000 | 2024-01-10 11:24AM EDT | 2024-09-20 | 388.18 | 224.50 | 230.90 | 0.00 | - | - | 0 | 45.70% |
| AVGO241018P01460000 | 2024-03-21 9:55AM EDT | 2024-10-18 | 197.11 | 278.00 | 286.50 | 0.00 | - | 1 | 12 | 56.25% |
| AVGO241220P01460000 | 2024-03-21 1:29PM EDT | 2024-12-20 | 191.00 | 284.50 | 299.50 | 0.00 | - | 5 | 15 | 50.16% |
| AVGO250117P01460000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 256.00 | 209.70 | 221.20 | 0.00 | - | 1 | 73 | 31.13% |
| AVGO250321P01460000 | 2024-03-26 3:13PM EDT | 2025-03-21 | 220.80 | 236.80 | 249.80 | 0.00 | - | 4 | 5 | 33.79% |
| AVGO250620P01460000 | 2024-03-26 11:12AM EDT | 2025-06-20 | 231.50 | 252.60 | 267.10 | 0.00 | - | 7 | 9 | 32.91% |
| AVGO251219P01460000 | 2023-12-12 2:15PM EDT | 2025-12-19 | 417.72 | 384.10 | 398.10 | 0.00 | - | - | 1 | 46.91% |
| AVGO260116P01460000 | 2024-01-31 10:35AM EDT | 2026-01-16 | 332.82 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.