Mercados españoles cerrados en 37 mins

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
165,31+0,75 (+0,46%)
A partir del 10:53AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara13 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AVGO240913C000800002024-08-23 3:18PM EDT80.0086.0085.7586.350.00-3027788.67%
AVGO240913C000850002024-09-06 11:56AM EDT85.0054.0280.7081.600.00-77748.05%
AVGO240913C000900002024-09-09 10:08AM EDT90.0049.7975.7576.450.00-33683.59%
AVGO240913C000950002024-08-09 1:47PM EDT95.0055.1841.4042.550.00--20.00%
AVGO240913C001000002024-09-12 3:48PM EDT100.0065.0065.7066.500.00-215580.47%
AVGO240913C001100002024-08-23 9:30AM EDT110.0055.2555.5556.350.00-1015465.63%
AVGO240913C001150002024-09-11 2:15PM EDT115.0040.3350.8051.450.00-514444.53%
AVGO240913C001200002024-09-13 9:36AM EDT120.0046.5045.7546.25+1.22+2.69%144386.91%
AVGO240913C001220002024-09-11 10:52AM EDT122.0023.2043.6544.400.00-312373.44%
AVGO240913C001230002024-09-09 11:39AM EDT123.0013.9042.7543.450.00-1024373.24%
AVGO240913C001240002024-09-10 1:07PM EDT124.0021.9041.5542.600.00-134362.30%
AVGO240913C001250002024-09-10 3:32PM EDT125.0025.0040.7541.450.00-661356.84%
AVGO240913C001260002024-09-09 3:21PM EDT126.0013.9539.6040.500.00-3635343.36%
AVGO240913C001270002024-09-09 3:45PM EDT127.0014.2538.6539.600.00-638342.77%
AVGO240913C001280002024-09-11 12:56PM EDT128.0022.5537.5538.450.00-12322.27%
AVGO240913C001290002024-09-11 11:56AM EDT129.0018.8236.5537.550.00-210319.34%
AVGO240913C001300002024-09-12 12:17PM EDT130.0033.3335.7536.500.00-27258318.36%
AVGO240913C001310002024-09-12 1:38PM EDT131.0034.2834.4035.300.00-11178282.81%
AVGO240913C001320002024-09-11 1:26PM EDT132.0021.1133.5534.300.00-4148283.20%
AVGO240913C001330002024-09-12 11:22AM EDT133.0031.4032.8533.350.00-13223292.19%
AVGO240913C001340002024-09-12 1:55PM EDT134.0031.5031.7532.400.00-14211282.03%
AVGO240913C001350002024-09-13 9:54AM EDT135.0030.9530.8031.35+0.36+1.18%1521274.22%
AVGO240913C001360002024-09-12 3:39PM EDT136.0029.6229.8030.450.00-6385270.51%
AVGO240913C001370002024-09-12 12:44PM EDT137.0026.1528.6529.350.00-4926252.15%
AVGO240913C001380002024-09-13 10:21AM EDT138.0028.0027.8528.55+1.31+4.91%101,082260.55%
AVGO240913C001390002024-09-12 3:30PM EDT139.0027.0726.4027.15+0.42+1.58%3573216.02%
AVGO240913C001400002024-09-13 10:19AM EDT140.0026.0025.5026.55+1.20+4.84%202,263231.25%
AVGO240913C001410002024-09-13 10:02AM EDT141.0024.9224.9025.30+0.96+4.01%6716229.30%
AVGO240913C001420002024-09-12 3:41PM EDT142.0023.9023.8024.150.00-2981,600211.91%
AVGO240913C001430002024-09-13 10:09AM EDT143.0023.6522.6023.55+1.85+8.49%471,401211.91%
AVGO240913C001440002024-09-13 9:56AM EDT144.0020.8822.0022.25-0.79-3.65%41,138207.81%
AVGO240913C001450002024-09-13 10:08AM EDT145.0021.3820.8521.15+0.72+3.48%723,053191.21%
AVGO240913C001460002024-09-13 10:02AM EDT146.0019.5019.6020.20+0.40+2.09%542,611176.17%
AVGO240913C001470002024-09-13 10:13AM EDT147.0019.0018.8019.15+1.55+8.88%221,000174.22%
AVGO240913C001480002024-09-13 10:03AM EDT148.0018.3017.8018.25+1.48+8.80%481,460170.12%
AVGO240913C001490002024-09-13 10:20AM EDT149.0017.2017.0017.10+1.47+9.35%171,168164.06%
AVGO240913C001500002024-09-13 10:21AM EDT150.0016.0716.0016.20+1.18+8.01%2246,539159.38%
AVGO240913C001525002024-09-13 10:12AM EDT152.5014.1113.3013.65+1.81+14.72%722,441132.42%
AVGO240913C001550002024-09-13 10:19AM EDT155.0011.0711.1011.25+1.36+14.01%1093,759123.34%
AVGO240913C001575002024-09-13 10:18AM EDT157.508.868.508.75+1.51+20.54%1022,052100.20%
AVGO240913C001600002024-09-13 10:19AM EDT160.006.106.106.25+1.10+22.00%3992,80180.66%
AVGO240913C001625002024-09-13 10:21AM EDT162.503.803.753.85+0.79+26.25%4222,81761.43%
AVGO240913C001650002024-09-13 10:22AM EDT165.001.771.701.80+0.27+18.75%2,9963,29147.56%
AVGO240913C001675002024-09-13 10:23AM EDT167.500.670.640.69+0.02+3.08%6,2113,27644.43%
AVGO240913C001700002024-09-13 10:21AM EDT170.000.170.170.20-0.10-35.71%7,3088,19543.36%
AVGO240913C001725002024-09-13 10:19AM EDT172.500.080.060.08-0.06-42.86%1,2585,89548.05%
AVGO240913C001750002024-09-13 10:22AM EDT175.000.020.020.03-0.06-66.67%1,9103,13250.78%
AVGO240913C001775002024-09-13 10:17AM EDT177.500.010.010.02-0.04-80.00%8151,06157.03%
AVGO240913C001800002024-09-13 10:21AM EDT180.000.010.000.01-0.04-80.00%2,4033,05759.38%
AVGO240913C001825002024-09-13 9:43AM EDT182.500.010.000.01-0.01-50.00%382068.75%
AVGO240913C001850002024-09-13 9:39AM EDT185.000.010.000.010.00-296075.00%
AVGO240913C001875002024-09-12 2:37PM EDT187.500.010.000.01-0.01-50.00%151984.38%
AVGO240913C001900002024-09-13 9:43AM EDT190.000.010.000.010.00-103,51493.75%
AVGO240913C001925002024-09-12 11:00AM EDT192.500.010.000.010.00-3,2543,190100.00%
AVGO240913C001950002024-09-12 10:29AM EDT195.000.010.000.010.00-3,1583,412106.25%
AVGO240913C002000002024-09-12 10:54AM EDT200.000.010.000.010.00-1312,960121.88%
AVGO240913C002050002024-09-12 10:42AM EDT205.000.010.000.010.00-4259137.50%
AVGO240913C002100002024-09-12 10:47AM EDT210.000.010.000.010.00-13416150.00%
AVGO240913C002150002024-09-05 3:05PM EDT215.000.030.000.010.00-2645162.50%
AVGO240913C002200002024-09-05 12:15PM EDT220.000.020.000.010.00-4055175.00%
AVGO240913C002250002024-09-09 9:49AM EDT225.000.010.000.010.00-4129187.50%
AVGO240913C002300002024-09-12 10:16AM EDT230.000.010.000.010.00-1052200.00%
AVGO240913C002350002024-09-12 2:02PM EDT235.000.010.000.010.00-2234212.50%
AVGO240913C002400002024-09-09 12:57PM EDT240.000.010.000.010.00-20125225.00%
Opciones de ventapara13 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AVGO240913P000700002024-09-05 3:25PM EDT70.000.010.000.010.00--10512.50%
AVGO240913P000750002024-09-06 3:10PM EDT75.000.010.000.010.00-11475.00%
AVGO240913P000800002024-08-27 9:37AM EDT80.000.040.000.010.00-57437.50%
AVGO240913P000850002024-09-05 3:59PM EDT85.000.010.000.010.00-216400.00%
AVGO240913P000900002024-09-05 3:01PM EDT90.000.010.000.010.00-5266362.50%
AVGO240913P000950002024-09-09 10:45AM EDT95.000.010.000.010.00-25693337.50%
AVGO240913P001000002024-09-09 12:05PM EDT100.000.010.000.010.00-128499306.25%
AVGO240913P001050002024-09-10 10:46AM EDT105.000.010.000.010.00-12337275.00%
AVGO240913P001100002024-09-11 2:02PM EDT110.000.010.000.010.00-302,394250.00%
AVGO240913P001150002024-09-12 1:37PM EDT115.000.010.000.010.00-22889225.00%
AVGO240913P001200002024-09-12 3:08PM EDT120.000.010.000.010.00-32,006200.00%
AVGO240913P001220002024-09-13 10:22AM EDT122.000.010.000.010.00-2817193.75%
AVGO240913P001230002024-09-12 2:32PM EDT123.000.010.000.010.00-15139187.50%
AVGO240913P001240002024-09-12 12:12PM EDT124.000.010.000.010.00-1305181.25%
AVGO240913P001250002024-09-13 9:55AM EDT125.000.010.000.010.00-11,387175.00%
AVGO240913P001260002024-09-12 12:29PM EDT126.000.010.000.010.00-31,898175.00%
AVGO240913P001270002024-09-12 3:21PM EDT127.000.010.000.010.00-10253168.75%
AVGO240913P001280002024-09-12 3:49PM EDT128.000.010.000.010.00-6931162.50%
AVGO240913P001290002024-09-13 9:44AM EDT129.000.010.000.010.00-3736156.25%
AVGO240913P001300002024-09-12 1:27PM EDT130.000.010.000.010.00-1542,940156.25%
AVGO240913P001310002024-09-12 1:46PM EDT131.000.010.000.010.00-16586150.00%
AVGO240913P001320002024-09-12 3:07PM EDT132.000.010.000.010.00-126592143.75%
AVGO240913P001330002024-09-13 9:52AM EDT133.000.010.000.010.00-3808140.63%
AVGO240913P001340002024-09-12 2:50PM EDT134.000.010.000.010.00-37590137.50%
AVGO240913P001350002024-09-13 10:06AM EDT135.000.010.000.010.00-227,356131.25%
AVGO240913P001360002024-09-12 3:46PM EDT136.000.010.000.010.00-58874128.13%
AVGO240913P001370002024-09-12 3:04PM EDT137.000.020.000.010.00-1,1771,784125.00%
AVGO240913P001380002024-09-12 2:57PM EDT138.000.010.000.010.00-1,0972,378118.75%
AVGO240913P001390002024-09-13 9:33AM EDT139.000.010.000.010.00-11,258112.50%
AVGO240913P001400002024-09-13 10:09AM EDT140.000.010.000.01-0.01-50.00%354,171109.38%
AVGO240913P001410002024-09-12 3:24PM EDT141.000.010.000.010.00-2,5112,685106.25%
AVGO240913P001420002024-09-12 3:45PM EDT142.000.020.000.010.00-6961,496100.00%
AVGO240913P001430002024-09-12 3:35PM EDT143.000.010.000.01-0.01-50.00%2152396.88%
AVGO240913P001440002024-09-13 9:30AM EDT144.000.010.000.01-0.01-50.00%121,06393.75%
AVGO240913P001450002024-09-13 9:59AM EDT145.000.010.000.01-0.01-50.00%172,92187.50%
AVGO240913P001460002024-09-12 3:37PM EDT146.000.010.000.010.00-19162084.38%
AVGO240913P001470002024-09-12 3:54PM EDT147.000.030.000.010.00-6621,10781.25%
AVGO240913P001480002024-09-13 9:31AM EDT148.000.010.000.02-0.01-50.00%801,44981.25%
AVGO240913P001490002024-09-12 3:56PM EDT149.000.010.000.02-0.02-66.67%6093476.56%
AVGO240913P001500002024-09-13 10:17AM EDT150.000.010.000.01-0.01-50.00%3435,01668.75%
AVGO240913P001525002024-09-13 10:15AM EDT152.500.010.010.02-0.03-75.00%2612,63664.06%
AVGO240913P001550002024-09-13 10:22AM EDT155.000.010.010.02-0.06-85.71%3924,77453.13%
AVGO240913P001575002024-09-13 10:17AM EDT157.500.020.020.04-0.11-84.62%2,2383,40447.66%
AVGO240913P001600002024-09-13 10:23AM EDT160.000.070.070.08-0.25-75.76%3,1056,10539.26%
AVGO240913P001625002024-09-13 10:20AM EDT162.500.190.210.24-0.63-76.83%4,5962,97733.01%
AVGO240913P001650002024-09-13 10:23AM EDT165.000.750.690.74-1.03-57.87%8,0322,11825.68%
AVGO240913P001675002024-09-13 10:19AM EDT167.502.111.982.07-1.39-39.71%9566920.00%
AVGO240913P001700002024-09-13 10:19AM EDT170.004.203.904.10-1.30-23.64%8094000.00%
AVGO240913P001725002024-09-13 10:06AM EDT172.506.256.406.60-0.60-8.76%171000.00%
AVGO240913P001750002024-09-13 10:00AM EDT175.0010.108.909.05+0.60+6.32%2340.00%
AVGO240913P001775002024-09-13 10:00AM EDT177.5010.8511.1511.50-26.85-71.22%1310.00%
AVGO240913P001800002024-09-13 9:39AM EDT180.0013.1013.8514.25-27.00-67.33%380.00%
AVGO240913P001825002024-09-13 9:39AM EDT182.5016.7016.3516.80-0.55-3.19%16160.00%
AVGO240913P001850002024-09-06 3:33PM EDT185.0046.7918.5019.250.00-2900.00%
AVGO240913P001875002024-09-12 1:36PM EDT187.5022.3021.1021.550.00-110.00%
AVGO240913P001900002024-09-06 3:27PM EDT190.0051.5123.8524.300.00-900.00%
AVGO240913P001925002024-09-04 10:25AM EDT192.5039.8026.2026.800.00-100.00%
AVGO240913P001950002024-09-12 10:22AM EDT195.0031.3028.7029.200.00-100.00%
AVGO240913P002000002024-08-30 11:06AM EDT200.0039.5933.7034.200.00-400.00%