Mercado abrirá em 9 h 25 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,05 -0,33 (-0,42%) OURO
2.323,30 -0,90 (-0,04%) Bitcoin USD
62.715,11 -451,30 (-0,71%)
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:1500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510C01500000 | 2024-05-07 10:16AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 4 | 324 | 55.08% |
| AVGO240517C01500000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.75 | -0.30 | -33.33% | 155 | 1,246 | 41.80% |
| AVGO240524C01500000 | 2024-05-07 2:39PM EDT | 2024-05-24 | 2.25 | 2.20 | 2.70 | -0.74 | -24.75% | 10 | 85 | 40.28% |
| AVGO240531C01500000 | 2024-05-07 3:45PM EDT | 2024-05-31 | 3.52 | 3.30 | 4.50 | -1.78 | -33.58% | 123 | 51 | 37.95% |
| AVGO240607C01500000 | 2024-05-06 2:49PM EDT | 2024-06-07 | 6.80 | 4.90 | 6.50 | 0.00 | - | 38 | 55 | 36.58% |
| AVGO240614C01500000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 12.72 | 10.10 | 14.90 | -2.28 | -15.20% | 27 | 60 | 42.24% |
| AVGO240621C01500000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 14.72 | 14.30 | 16.60 | -2.88 | -16.36% | 150 | 1,744 | 40.27% |
| AVGO240719C01500000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 25.25 | 22.90 | 26.60 | -1.15 | -4.36% | 18 | 325 | 37.70% |
| AVGO240816C01500000 | 2024-05-07 2:35PM EDT | 2024-08-16 | 35.39 | 34.80 | 37.60 | -3.21 | -8.32% | 2 | 98 | 37.13% |
| AVGO240920C01500000 | 2024-05-07 10:57AM EDT | 2024-09-20 | 56.20 | 49.60 | 55.30 | +7.20 | +14.69% | 1 | 180 | 38.49% |
| AVGO241018C01500000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 58.22 | 60.70 | 64.30 | 0.00 | - | 1 | 93 | 37.91% |
| AVGO241220C01500000 | 2024-05-03 2:08PM EDT | 2024-12-20 | 79.10 | 81.30 | 85.00 | 0.00 | - | 5 | 130 | 37.64% |
| AVGO250117C01500000 | 2024-05-07 10:37AM EDT | 2025-01-17 | 92.34 | 87.90 | 91.90 | -0.75 | -0.81% | 1 | 1,636 | 37.18% |
| AVGO250221C01500000 | 2024-05-06 10:23AM EDT | 2025-02-21 | 100.00 | 96.30 | 101.60 | 0.00 | - | 10 | 12 | 37.04% |
| AVGO250321C01500000 | 2024-05-01 11:51AM EDT | 2025-03-21 | 95.50 | 104.70 | 111.80 | 0.00 | - | 1 | 1,324 | 37.53% |
| AVGO250620C01500000 | 2024-05-07 12:32PM EDT | 2025-06-20 | 134.50 | 123.00 | 132.40 | +2.30 | +1.74% | 60 | 528 | 36.91% |
| AVGO251219C01500000 | 2024-03-21 1:57PM EDT | 2025-12-19 | 222.05 | 129.20 | 142.10 | 0.00 | - | 1 | 14 | 32.18% |
| AVGO260116C01500000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 163.46 | 175.50 | 185.00 | 0.00 | - | 1 | 117 | 37.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240510P01500000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 224.94 | 191.00 | 201.80 | 0.00 | - | 1 | 1 | 109.60% |
| AVGO240517P01500000 | 2024-05-01 3:41PM EDT | 2024-05-17 | 236.80 | 191.20 | 204.00 | 0.00 | - | 10 | 0 | 65.97% |
| AVGO240621P01500000 | 2024-04-23 1:24PM EDT | 2024-06-21 | 262.00 | 200.20 | 211.90 | 0.00 | - | 2 | 17 | 38.93% |
| AVGO240719P01500000 | 2024-04-19 12:53PM EDT | 2024-07-19 | 281.10 | 209.20 | 218.50 | 0.00 | - | 2 | 13 | 34.79% |
| AVGO240816P01500000 | 2024-04-01 10:30AM EDT | 2024-08-16 | 192.20 | 244.90 | 253.80 | 0.00 | - | 2 | 2 | 45.34% |
| AVGO240920P01500000 | 2024-04-04 10:48AM EDT | 2024-09-20 | 185.70 | 246.50 | 256.50 | 0.00 | - | 11 | 46 | 40.02% |
| AVGO241018P01500000 | 2024-04-30 12:34PM EDT | 2024-10-18 | 229.20 | 235.40 | 243.20 | 0.00 | - | 1 | 17 | 32.13% |
| AVGO241220P01500000 | 2024-04-22 9:48AM EDT | 2024-12-20 | 309.00 | 246.90 | 255.30 | 0.00 | - | 5 | 0 | 30.66% |
| AVGO250117P01500000 | 2024-04-29 12:41PM EDT | 2025-01-17 | 236.00 | 251.40 | 257.80 | 0.00 | - | 10 | 56 | 29.57% |
| AVGO250321P01500000 | 2024-04-03 3:07PM EDT | 2025-03-21 | 234.50 | 275.40 | 285.20 | 0.00 | - | 74 | 74 | 32.54% |
| AVGO250620P01500000 | 2024-05-03 12:53PM EDT | 2025-06-20 | 293.50 | 266.00 | 280.40 | 0.00 | - | 2 | 18 | 27.78% |
| AVGO251219P01500000 | 2024-03-21 10:09AM EDT | 2025-12-19 | 281.00 | 355.10 | 372.00 | 0.00 | - | 4 | 13 | 37.24% |
| AVGO260116P01500000 | 2024-05-03 10:23AM EDT | 2026-01-16 | 334.25 | 300.30 | 309.80 | 0.00 | - | 1 | 27 | 27.10% |
© 2024 Yahoo. Todos os direitos reservados.