Mercados españoles cerrados

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,10+3,68 (+2,20%)
Al cierre: 04:00PM EDT
170,77 -0,33 (-0,19%)
Después del cierre: 05:51PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AVGO240920C000420002024-09-18 2:06PM EDT42.00123.55127.35130.000.00-1501,493.75%
AVGO240920C000450002024-09-18 2:06PM EDT45.00120.15123.90126.900.00--01,392.97%
AVGO240920C000460002024-06-26 12:16PM EDT46.00114.16104.70107.400.00--00.00%
AVGO240920C000480002024-06-26 11:04AM EDT48.00111.88102.10104.200.00--00.00%
AVGO240920C000500002024-09-18 2:06PM EDT50.00115.90119.40122.000.00-3301,315.63%
AVGO240920C000510002024-09-18 2:06PM EDT51.00114.80118.60121.200.00--01,346.09%
AVGO240920C000560002024-09-18 2:06PM EDT56.00109.85114.20115.950.00--01,189.06%
AVGO240920C000570002024-09-19 3:50PM EDT57.00112.20113.30115.350.00-11948.44%
AVGO240920C000590002024-09-19 3:50PM EDT59.00110.10111.10112.700.00-221,069.53%
AVGO240920C000610002024-09-18 2:06PM EDT61.00105.40108.35110.600.00-1501,007.03%
AVGO240920C000620002024-09-18 2:06PM EDT62.00103.90107.35110.100.00-1501,122.27%
AVGO240920C000630002024-09-18 2:06PM EDT63.00102.80106.60109.100.00--01,106.25%
AVGO240920C000640002024-09-18 2:06PM EDT64.00101.75105.55107.650.00-100978.91%
AVGO240920C000650002024-09-18 2:06PM EDT65.00100.15104.60107.000.00-1501,053.13%
AVGO240920C000670002024-09-18 3:52PM EDT67.0096.05102.70104.950.00-4501,012.11%
AVGO240920C000700002024-09-18 3:53PM EDT70.0092.9598.95102.000.00-6400979.30%
AVGO240920C000710002024-09-18 2:06PM EDT71.0094.4098.65101.400.00-3501,038.67%
AVGO240920C000720002024-09-18 2:06PM EDT72.0093.8597.60100.000.00--0951.56%
AVGO240920C000730002024-09-18 3:52PM EDT73.0090.0596.4099.050.00-650947.66%
AVGO240920C000740002024-09-18 2:06PM EDT74.0091.9095.7098.200.00-3510961.52%
AVGO240920C000750002024-09-18 2:06PM EDT75.0090.6593.9596.950.00-400901.17%
AVGO240920C000760002024-09-18 2:06PM EDT76.0089.6093.0096.200.00-100934.38%
AVGO240920C000770002024-09-19 3:50PM EDT77.0092.1592.4595.000.00-11885.16%
AVGO240920C000790002024-09-18 2:06PM EDT79.0086.9089.9593.050.00-250868.75%
AVGO240920C000800002024-09-20 3:33PM EDT80.0090.9089.7592.55+2.85+3.24%1220559.38%
AVGO240920C000810002024-09-18 2:06PM EDT81.0084.8588.4591.100.00-400852.34%
AVGO240920C000820002024-09-20 2:59PM EDT82.0088.2087.5589.95+4.50+5.38%10813.87%
AVGO240920C000830002024-09-18 2:06PM EDT83.0082.9086.6089.000.00-400810.94%
AVGO240920C000840002024-09-18 2:06PM EDT84.0082.0086.4088.200.00-300623.44%
AVGO240920C000850002024-09-18 3:53PM EDT85.0077.1584.6086.850.00-6400760.35%
AVGO240920C000860002024-09-18 3:52PM EDT86.0077.0583.3586.000.00-700775.78%
AVGO240920C000870002024-09-18 2:06PM EDT87.0078.1081.9584.900.00-100747.27%
AVGO240920C000880002024-09-18 3:52PM EDT88.0074.0081.4083.950.00-750744.53%
AVGO240920C000890002024-09-18 2:06PM EDT89.0076.8081.0082.600.00-250665.63%
AVGO240920C000900002024-09-18 3:53PM EDT90.0072.9580.1081.550.00-6400643.75%
AVGO240920C000910002024-09-18 3:52PM EDT91.0070.9078.4581.450.00-700783.59%
AVGO240920C000920002024-09-19 3:59PM EDT92.0075.7077.4579.950.00-33701.17%
AVGO240920C000930002024-09-18 3:53PM EDT93.0069.2576.5078.550.00-6500614.84%
AVGO240920C000940002024-09-19 11:20AM EDT94.0074.3075.4578.150.00-2020709.77%
AVGO240920C000950002024-09-18 3:53PM EDT95.0067.2074.9077.000.00-6400677.15%
AVGO240920C000960002024-09-18 3:52PM EDT96.0066.1074.1575.650.00-500607.03%
AVGO240920C000970002024-09-18 2:06PM EDT97.0068.8071.9074.850.00-350633.20%
AVGO240920C000980002024-09-18 3:53PM EDT98.0064.0571.6074.100.00-6500660.55%
AVGO240920C000990002024-09-18 3:52PM EDT99.0063.7071.5572.700.00-1200384.38%
AVGO240920C001000002024-09-20 1:47PM EDT100.0071.4569.7072.50+3.80+5.62%154550.00%
AVGO240920C001010002024-09-18 3:53PM EDT101.0061.9569.0071.550.00-6400466.41%
AVGO240920C001020002024-09-18 3:52PM EDT102.0060.7567.4070.000.00-1,2800606.45%
AVGO240920C001030002024-09-18 3:53PM EDT103.0059.8566.4068.650.00-6400542.19%
AVGO240920C001040002024-09-18 3:53PM EDT104.0058.7065.6067.700.00-6420541.99%
AVGO240920C001050002024-09-19 3:34PM EDT105.0063.8065.0067.000.00-3038577.34%
AVGO240920C001060002024-09-18 3:52PM EDT106.0056.7063.5065.600.00-65030506.64%
AVGO240920C001070002024-09-18 3:53PM EDT107.0055.1062.7065.300.00-64020594.53%
AVGO240920C001080002024-09-18 3:52PM EDT108.0054.0561.6064.550.00-66010610.94%
AVGO240920C001090002024-09-18 3:52PM EDT109.0053.7060.5562.700.00-700497.66%
AVGO240920C001100002024-09-20 11:07AM EDT110.0057.3059.9062.35+5.10+9.77%1527314.06%
AVGO240920C001110002024-09-18 3:53PM EDT111.0052.2558.6560.650.00-6400472.66%
AVGO240920C001120002024-09-18 3:52PM EDT112.0049.9057.5559.600.00-1,2800456.25%
AVGO240920C001130002024-09-19 3:37PM EDT113.0056.0556.4559.300.00-2117536.91%
AVGO240920C001140002024-09-18 3:52PM EDT114.0048.6555.0058.050.00-6410500.39%
AVGO240920C001150002024-09-18 3:52PM EDT115.0046.7554.6057.000.00-1,3050485.94%
AVGO240920C001160002024-09-18 3:51PM EDT116.0046.2053.5056.400.00-1,9300518.75%
AVGO240920C001170002024-09-18 3:52PM EDT117.0044.9553.2555.550.00-1,2800379.69%
AVGO240920C001180002024-09-20 10:41AM EDT118.0050.7051.6554.55+0.36+0.72%1150.00%
AVGO240920C001190002024-09-19 3:50PM EDT119.0050.2550.6052.550.00-11392.19%
AVGO240920C001200002024-09-20 3:10PM EDT120.0051.0049.9552.25+1.25+2.51%34250.00%
AVGO240920C001210002024-09-18 3:52PM EDT121.0040.8548.6051.450.00-1,2800477.34%
AVGO240920C001220002024-09-18 3:52PM EDT122.0039.8548.5549.700.00-1,2870246.88%
AVGO240920C001230002024-09-19 2:30PM EDT123.0046.6046.6548.600.00-2020369.14%
AVGO240920C001240002024-09-18 3:51PM EDT124.0038.8545.6547.550.00-1,92010354.30%
AVGO240920C001250002024-09-20 10:58AM EDT125.0042.9044.9547.45-0.55-1.27%132271.88%
AVGO240920C001260002024-09-20 12:07PM EDT126.0043.1044.4545.65+6.43+17.53%11352.93%
AVGO240920C001270002024-09-18 3:51PM EDT127.0035.1542.6045.400.00-2,5600419.73%
AVGO240920C001280002024-09-20 2:59PM EDT128.0042.1142.5544.55+2.21+5.54%715324.61%
AVGO240920C001290002024-09-18 3:51PM EDT129.0034.0040.6043.500.00-1,9230410.16%
AVGO240920C001300002024-09-20 11:53AM EDT130.0038.7139.6042.45-1.13-2.84%678397.66%
AVGO240920C001310002024-09-20 3:00PM EDT131.0039.2539.6040.85+2.12+5.71%713243.75%
AVGO240920C001320002024-09-20 11:04AM EDT132.0035.3538.6539.85+4.50+14.59%1012244.14%
AVGO240920C001330002024-09-19 3:50PM EDT133.0036.1037.3038.550.00-11288.67%
AVGO240920C001340002024-09-20 12:27PM EDT134.0035.5035.7038.55+6.55+22.63%1010182.81%
AVGO240920C001350002024-09-20 3:23PM EDT135.0036.0734.8536.45+1.27+3.65%100292261.33%
AVGO240920C001360002024-09-18 3:51PM EDT136.0026.0533.6535.650.00-10,26620278.91%
AVGO240920C001370002024-09-20 3:31PM EDT137.0034.3833.0535.30+4.26+14.14%4142192.97%
AVGO240920C001380002024-09-19 12:26PM EDT138.0031.2031.7034.55-0.55-1.73%35162.50%
AVGO240920C001390002024-09-20 1:27PM EDT139.0030.6430.6033.55+2.09+7.32%2640327.93%
AVGO240920C001400002024-09-20 3:43PM EDT140.0031.4230.6032.10+2.07+7.05%26253213.67%
AVGO240920C001410002024-09-20 1:29PM EDT141.0028.5229.3031.45+0.97+3.52%1232210.94%
AVGO240920C001420002024-09-20 3:00PM EDT142.0028.5028.3030.55+1.85+6.94%920211.13%
AVGO240920C001430002024-09-20 3:05PM EDT143.0027.7127.2529.30+1.51+5.76%322182.42%
AVGO240920C001440002024-09-20 2:56PM EDT144.0025.9225.9028.45+0.92+3.68%15125154.69%
AVGO240920C001450002024-09-20 1:02PM EDT145.0024.5024.4527.20+2.00+8.89%64139256.06%
AVGO240920C001460002024-09-20 12:35PM EDT146.0025.2923.6026.40+2.89+12.90%9125260.45%
AVGO240920C001470002024-09-19 3:00PM EDT147.0021.2522.8025.20-1.15-5.13%2419240.23%
AVGO240920C001480002024-09-20 2:18PM EDT148.0021.5022.4024.20+0.50+2.38%64101156.45%
AVGO240920C001490002024-09-20 12:09PM EDT149.0020.2321.5522.50-0.87-4.12%2060173.24%
AVGO240920C001500002024-09-20 3:46PM EDT150.0021.0020.7021.55+3.00+16.67%181947105.47%
AVGO240920C001510002024-09-19 2:20PM EDT151.0018.5019.6021.150.00-629147.46%
AVGO240920C001520002024-09-20 3:59PM EDT152.0018.8018.1520.20+2.80+17.50%1696111.72%
AVGO240920C001525002024-09-19 3:58PM EDT152.5017.6217.0519.50+2.52+16.69%244185.16%
AVGO240920C001530002024-09-20 3:53PM EDT153.0018.8616.8019.45+3.31+21.29%732191.41%
AVGO240920C001540002024-09-20 3:54PM EDT154.0017.8016.8017.90+1.94+12.23%171,486125.98%
AVGO240920C001550002024-09-20 3:57PM EDT155.0015.5314.7017.30+3.03+24.24%2154,619181.84%
AVGO240920C001560002024-09-20 3:23PM EDT156.0015.0014.7515.50+3.20+27.12%682,14577.34%
AVGO240920C001570002024-09-20 3:54PM EDT157.0014.9613.7515.25+2.66+21.63%2433,409119.73%
AVGO240920C001575002024-09-20 3:43PM EDT157.5013.9512.9014.95+1.87+15.48%21582110.55%
AVGO240920C001580002024-09-20 3:52PM EDT158.0012.8712.6514.05+1.95+17.86%1422,612100.98%
AVGO240920C001590002024-09-20 3:45PM EDT159.0012.0110.9013.25+2.62+27.90%8002,096146.78%
AVGO240920C001600002024-09-20 3:59PM EDT160.0011.1310.8011.65+3.56+47.03%77917,44576.17%
AVGO240920C001610002024-09-20 3:49PM EDT161.0010.479.0011.25+3.77+56.27%4031,36853.91%
AVGO240920C001620002024-09-20 3:59PM EDT162.009.008.209.75+2.25+33.33%1332,27399.12%
AVGO240920C001625002024-09-20 3:43PM EDT162.508.797.459.95+1.92+27.95%10084858.79%
AVGO240920C001630002024-09-20 3:41PM EDT163.008.547.759.40+3.69+76.08%1551,21282.62%
AVGO240920C001640002024-09-20 3:38PM EDT164.007.806.757.80+3.85+97.47%7792,79957.03%
AVGO240920C001650002024-09-20 3:59PM EDT165.006.055.806.90+2.70+80.60%1,9356,03055.66%
AVGO240920C001660002024-09-20 3:54PM EDT166.005.424.805.55+2.92+116.80%1,8592,84058.98%
AVGO240920C001670002024-09-20 3:56PM EDT167.003.633.804.90+1.75+93.09%2,2472,52764.84%
AVGO240920C001680002024-09-20 3:55PM EDT168.002.972.614.35+1.62+120.00%3,8224,04270.61%
AVGO240920C001690002024-09-20 3:59PM EDT169.001.951.652.67+0.98+101.03%5,6513,00838.62%
AVGO240920C001700002024-09-20 3:59PM EDT170.001.210.961.50+0.53+77.94%17,94213,74623.54%
AVGO240920C001710002024-09-20 3:59PM EDT171.000.330.200.66-0.25-43.10%7,3602,08817.04%
AVGO240920C001720002024-09-20 3:59PM EDT172.000.070.080.12-0.22-75.86%10,1583,03511.91%
AVGO240920C001730002024-09-20 3:58PM EDT173.000.010.000.03-0.18-94.74%1,0852,26713.48%
AVGO240920C001740002024-09-20 3:54PM EDT174.000.010.000.03-0.11-91.67%9472,46318.75%
AVGO240920C001750002024-09-20 3:59PM EDT175.000.010.000.01-0.07-87.50%2,28913,33319.92%
AVGO240920C001760002024-09-20 3:54PM EDT176.000.010.000.01-0.05-83.33%7671,96324.22%
AVGO240920C001770002024-09-20 3:40PM EDT177.000.010.000.01-0.04-80.00%2933,09128.13%
AVGO240920C001780002024-09-20 3:28PM EDT178.000.010.000.01-0.04-80.00%1,1193,14632.81%
AVGO240920C001790002024-09-20 3:32PM EDT179.000.010.000.02-0.01-50.00%2332,42539.84%
AVGO240920C001800002024-09-20 3:57PM EDT180.000.010.000.01-0.02-66.67%81110,71640.63%
AVGO240920C001810002024-09-20 3:26PM EDT181.000.010.000.01-0.01-50.00%4414,25743.75%
AVGO240920C001820002024-09-20 2:53PM EDT182.000.010.000.01-0.01-50.00%1093,54848.44%
AVGO240920C001830002024-09-20 3:26PM EDT183.000.010.000.01-0.02-66.67%213,69651.56%
AVGO240920C001840002024-09-20 2:55PM EDT184.000.010.000.010.00-107,19351.56%
AVGO240920C001850002024-09-20 3:51PM EDT185.000.010.000.010.00-1138,59554.69%
AVGO240920C001860002024-09-20 10:59AM EDT186.000.010.000.01-0.01-50.00%11,46957.81%
AVGO240920C001870002024-09-19 12:34PM EDT187.000.010.000.010.00-361862.50%
AVGO240920C001880002024-09-19 3:53PM EDT188.000.010.000.010.00-4442,00865.63%
AVGO240920C001890002024-09-19 3:52PM EDT189.000.010.000.010.00-1,0421,70868.75%
AVGO240920C001900002024-09-20 3:22PM EDT190.000.010.000.010.00-1606,60671.88%
AVGO240920C001920002024-09-20 3:22PM EDT192.000.010.000.010.00-5397278.13%
AVGO240920C001940002024-09-19 9:53AM EDT194.000.010.000.010.00-194584.38%
AVGO240920C001950002024-09-20 3:39PM EDT195.000.010.000.010.00-211,30787.50%
AVGO240920C001960002024-09-20 11:04AM EDT196.000.010.000.01-0.01-50.00%11,21190.63%
AVGO240920C001980002024-09-20 2:26PM EDT198.000.010.000.01-0.01-50.00%1511,50896.88%
AVGO240920C002000002024-09-20 3:32PM EDT200.000.010.000.010.00-9512,741103.13%
AVGO240920C002050002024-09-18 2:47PM EDT205.000.010.000.010.00-2929115.63%
AVGO240920C002100002024-09-20 3:43PM EDT210.000.010.000.010.00-22,809131.25%
AVGO240920C002150002024-09-17 9:40AM EDT215.000.010.000.010.00-31,308143.75%
AVGO240920C002200002024-09-18 3:40PM EDT220.000.010.000.010.00-101,222156.25%
AVGO240920C002250002024-09-13 2:11PM EDT225.000.010.000.010.00-20752168.75%
AVGO240920C002300002024-09-20 2:45PM EDT230.000.010.000.010.00-12,126181.25%
AVGO240920C002350002024-09-13 3:43PM EDT235.000.010.000.010.00-1321,423193.75%
AVGO240920C002400002024-09-20 1:16PM EDT240.000.010.000.01-0.02-66.67%101,611206.25%
AVGO240920C002450002024-09-20 3:55PM EDT245.000.020.000.03-0.02-50.00%237404237.50%
AVGO240920C002500002024-09-19 1:57PM EDT250.000.010.000.010.00-302,905225.00%
AVGO240920C002550002024-09-06 9:54AM EDT255.000.010.000.030.00-450689262.50%
AVGO240920C002600002024-09-12 3:06PM EDT260.000.010.000.010.00-1010,512250.00%
AVGO240920C002650002024-09-06 9:33AM EDT265.000.010.000.030.00-3201284.38%
AVGO240920C002700002024-09-17 1:09PM EDT270.000.010.000.010.00-2292268.75%
AVGO240920C002750002024-09-11 2:30PM EDT275.000.010.000.010.00-43,229275.00%
AVGO240920C004200002024-06-26 12:16PM EDT420.001,181.001,279.401,291.000.00-420.00%
AVGO240920C004500002023-12-15 10:30AM EDT450.00658.00657.60666.800.00-110.00%
AVGO240920C004600002024-06-26 12:16PM EDT460.001,141.591,239.801,251.400.00--00.00%
AVGO240920C004800002024-06-26 11:04AM EDT480.001,118.781,220.001,231.800.00--00.00%
AVGO240920C005000002024-06-12 9:56AM EDT500.00985.341,221.101,230.800.00--10.00%
AVGO240920C005100002024-06-25 10:08AM EDT510.001,098.221,190.301,202.000.00-220.00%
AVGO240920C005600002024-06-12 1:04PM EDT560.00929.701,140.801,152.000.00--10.00%
AVGO240920C005900002024-02-26 12:23PM EDT590.00727.38730.30744.100.00-110.00%
AVGO240920C006100002023-12-01 1:28PM EDT610.00342.90514.20529.200.00-220.00%
AVGO240920C006200002023-12-19 12:19PM EDT620.00536.90602.20612.100.00-120.00%
AVGO240920C006300002024-06-21 11:13AM EDT630.001,079.641,071.501,083.200.00-110.00%
AVGO240920C006400002023-12-01 12:23PM EDT640.00313.73486.40501.400.00-110.00%
AVGO240920C006500002024-06-21 3:57PM EDT650.001,020.451,051.701,062.800.00-220.00%
AVGO240920C006700002024-02-05 1:27PM EDT670.00582.00713.30725.100.00-270.00%
AVGO240920C007000002024-06-17 1:06PM EDT700.001,129.161,002.101,015.700.00-3170.00%
AVGO240920C007100002024-03-19 3:50PM EDT710.00536.75554.90567.800.00-220.00%
AVGO240920C007200002024-04-29 2:30PM EDT720.00629.43669.50684.500.00--10.00%
AVGO240920C007300002024-05-15 3:05PM EDT730.00710.531,003.601,018.500.00-180.00%
AVGO240920C007400002024-03-13 11:01AM EDT740.00538.16609.00622.400.00-120.00%
AVGO240920C007500002024-06-21 3:57PM EDT750.00921.95952.30966.300.00-150.00%
AVGO240920C007600002024-05-09 2:51PM EDT760.00559.25649.10658.600.00-150.00%
AVGO240920C007700002024-03-18 3:57PM EDT770.00484.50523.60538.000.00-120.00%
AVGO240920C007900002024-06-21 3:32PM EDT790.00901.44912.80924.700.00-330.00%
AVGO240920C008000002024-06-21 2:33PM EDT800.00894.90902.80916.900.00-1250.00%
AVGO240920C008100002024-01-24 11:02AM EDT810.00463.26503.80513.700.00-110.00%
AVGO240920C008200002024-04-25 10:22AM EDT820.00502.00592.30603.600.00-550.00%
AVGO240920C008300002024-06-21 12:21PM EDT830.00873.93873.40887.600.00-660.00%
AVGO240920C008400002024-06-11 10:39AM EDT840.00609.43875.90883.800.00-140.00%
AVGO240920C008500002024-06-12 3:24PM EDT850.00650.76853.60865.300.00-3140.00%
AVGO240920C008600002024-03-04 2:26PM EDT860.00571.92519.40534.400.00-190.00%
AVGO240920C008700002023-12-15 11:45AM EDT870.00314.00278.80285.100.00-110.00%
AVGO240920C008800002024-03-25 1:22PM EDT880.00496.12393.60407.700.00-290.00%
AVGO240920C008900002023-12-15 4:49PM EDT890.00288.00262.80269.500.00-130.00%
AVGO240920C009000002024-07-12 3:47PM EDT900.00804.80804.40815.60+66.80+9.05%1120.00%
AVGO240920C009100002024-05-14 2:28PM EDT910.00478.65774.00786.500.00-180.00%
AVGO240920C009200002024-04-19 3:16PM EDT920.00323.72485.60499.300.00-4260.00%
AVGO240920C009300002024-03-20 12:22PM EDT930.00361.30303.20315.600.00-1100.00%
AVGO240920C009400002024-06-21 1:43PM EDT940.00753.53764.80776.100.00-1120.00%
AVGO240920C009500002024-06-21 3:15PM EDT950.00749.61754.90766.200.00-1170.00%
AVGO240920C009600002024-06-03 9:30AM EDT960.00404.100.000.000.00-2650.00%
AVGO240920C009700002024-03-08 4:00PM EDT970.00405.00395.00410.000.00-140.00%
AVGO240920C009800002024-07-03 12:32PM EDT980.00757.04725.40736.700.00-10130.00%
AVGO240920C009900002024-05-15 10:59AM EDT990.00425.06748.90763.900.00-190.00%
AVGO240920C010000002024-07-11 9:35AM EDT1,000.00770.00705.70716.900.00-1560.00%
AVGO240920C010100002024-06-21 9:30AM EDT1,010.00704.47695.80707.100.00-3110.00%
AVGO240920C010200002024-06-26 12:20PM EDT1,020.00591.22685.90697.200.00-1340.00%
AVGO240920C010300002024-07-03 11:44AM EDT1,030.00699.20676.10687.400.00-1130.00%
AVGO240920C010400002024-06-13 2:01PM EDT1,040.00653.65666.20677.500.00-3150.00%
AVGO240920C010500002024-06-18 2:35PM EDT1,050.00768.45656.40667.700.00-2180.00%
AVGO240920C010600002024-06-21 2:18PM EDT1,060.00641.00646.50660.800.00-1180.00%
AVGO240920C010700002024-06-07 3:41PM EDT1,070.00361.00641.20655.900.00-1120.00%
AVGO240920C010800002024-06-18 3:48PM EDT1,080.00736.15626.90641.900.00-3200.00%
AVGO240920C010900002024-06-18 10:07AM EDT1,090.00738.78617.00632.000.00-2110.00%
AVGO240920C011000002024-07-12 3:48PM EDT1,100.00607.80607.20618.40-34.20-5.33%3540.00%
AVGO240920C011100002024-04-19 12:16PM EDT1,110.00191.00315.50325.700.00-5120.00%
AVGO240920C011200002024-05-21 1:10PM EDT1,120.00320.00621.10636.000.00-1380.00%
AVGO240920C011300002024-04-15 3:38PM EDT1,130.00246.30337.50347.800.00-1370.00%
AVGO240920C011400002024-07-08 2:18PM EDT1,140.00620.40568.00582.300.00-12220.00%
AVGO240920C011500002024-06-20 11:53AM EDT1,150.00627.20558.30572.500.00-3240.00%
AVGO240920C011600002024-06-20 10:34AM EDT1,160.00620.81548.50559.700.00-2420.00%
AVGO240920C011700002024-07-08 11:43AM EDT1,170.00589.20538.90553.000.00-18330.00%
AVGO240920C011800002024-07-12 12:20PM EDT1,180.00545.24529.10543.20-101.06-15.64%1400.00%
AVGO240920C011900002024-07-12 12:20PM EDT1,190.00535.47519.40533.20-25.63-4.57%11390.00%
AVGO240920C012000002024-07-10 10:39AM EDT1,200.00541.00509.70523.800.00-1600.00%
AVGO240920C012100002024-07-08 2:40PM EDT1,210.00541.84500.00513.100.00-10400.00%
AVGO240920C012200002024-07-08 2:40PM EDT1,220.00532.33490.40502.100.00-10370.00%
AVGO240920C012300002024-05-21 12:43PM EDT1,230.00231.40516.40530.900.00-1360.00%
AVGO240920C012400002024-07-12 12:29PM EDT1,240.00486.75471.20485.20+196.55+67.73%1480.00%
AVGO240920C012500002024-07-12 12:29PM EDT1,250.00477.15461.60473.10-26.92-5.34%11690.00%
AVGO240920C012600002024-07-08 2:42PM EDT1,260.00494.62452.10465.800.00-101710.00%
AVGO240920C012700002024-06-17 1:50PM EDT1,270.00585.60442.60456.700.00-1690.00%
AVGO240920C012800002024-07-01 3:56PM EDT1,280.00390.50433.20447.500.00-11030.00%
AVGO240920C012900002024-06-27 12:43PM EDT1,290.00322.40423.80437.800.00-2400.00%
AVGO240920C013000002024-07-10 3:53PM EDT1,300.00475.24414.40428.200.00-1940.00%
AVGO240920C013100002024-07-01 11:43AM EDT1,310.00342.60405.10419.100.00-3490.00%
AVGO240920C013200002024-07-08 2:19PM EDT1,320.00447.61395.80407.900.00-51140.00%
AVGO240920C013300002024-06-21 2:44PM EDT1,330.00385.39386.60398.600.00-1380.00%
AVGO240920C013400002024-07-01 2:08PM EDT1,340.00327.80377.40389.500.00-41220.00%
AVGO240920C013500002024-07-10 10:06AM EDT1,350.00410.72368.30380.800.00-51050.00%
AVGO240920C013600002024-07-11 1:48PM EDT1,360.00345.20359.30373.700.00-13120.00%
AVGO240920C013700002024-07-03 11:57AM EDT1,370.00381.49350.30362.700.00-11400.00%
AVGO240920C013800002024-06-21 10:55AM EDT1,380.00353.30341.50353.800.00-1560.00%
AVGO240920C013900002024-07-05 1:43PM EDT1,390.00354.90332.70345.200.00-3650.00%
AVGO240920C014000002024-07-12 1:38PM EDT1,400.00350.00324.60333.70-20.03-5.41%13140.00%
AVGO240920C014100002024-07-10 10:13AM EDT1,410.00363.90316.60329.500.00-3590.00%
AVGO240920C014200002024-07-11 2:57PM EDT1,420.00316.00308.20321.000.00-3690.00%
AVGO240920C014300002024-07-09 9:42AM EDT1,430.00364.50299.10308.500.00-32980.00%
AVGO240920C014400002024-07-11 3:18PM EDT1,440.00307.55291.30299.800.00-31320.00%
AVGO240920C014500002024-07-12 10:00AM EDT1,450.00305.00283.30294.00-37.00-10.82%102110.00%
AVGO240920C014600002024-07-05 2:24PM EDT1,460.00299.20275.00282.60+6.80+2.33%3870.00%
AVGO240920C014700002024-07-10 3:20PM EDT1,470.00330.47266.90275.400.00-2590.00%
AVGO240920C014800002024-07-10 3:20PM EDT1,480.00321.21259.00267.700.00-2810.00%
AVGO240920C014900002024-07-11 1:36PM EDT1,490.00245.43251.20264.400.00-11380.00%
AVGO240920C015000002024-07-12 3:08PM EDT1,500.00264.20244.00254.60-0.90-0.34%62,3380.00%
AVGO240920C015100002024-07-11 11:53AM EDT1,510.00256.00236.60246.90+9.55+3.88%1850.00%
AVGO240920C015200002024-07-11 1:07PM EDT1,520.00230.50228.80236.800.00-31570.00%
AVGO240920C015300002024-07-05 11:27AM EDT1,530.00239.30221.90232.800.00-11690.00%
AVGO240920C015400002024-07-11 12:50PM EDT1,540.00220.00214.80222.300.00-32430.00%
AVGO240920C015500002024-07-11 12:51PM EDT1,550.00223.77207.90218.40+12.27+5.80%11680.00%
AVGO240920C015600002024-07-12 2:13PM EDT1,560.00223.93201.50211.00-19.07-7.85%4820.00%
AVGO240920C015700002024-07-12 3:44PM EDT1,570.00199.80194.70204.70-20.18-9.17%31570.00%
AVGO240920C015800002024-07-12 1:48PM EDT1,580.00212.60188.50194.70+30.60+16.81%5790.00%
AVGO240920C015900002024-07-12 3:48PM EDT1,590.00186.00182.40192.70-7.00-3.63%1670.00%
AVGO240920C016000002024-07-12 3:55PM EDT1,600.00178.84175.90184.60+3.84+2.19%92,9920.00%
AVGO240920C016100002024-07-11 1:04PM EDT1,610.00171.49169.40175.000.00-2820.00%
AVGO240920C016200002024-07-12 12:15PM EDT1,620.00177.55164.00174.40-2.45-1.36%19811,045.31%
AVGO240920C016300002024-07-12 3:54PM EDT1,630.00160.21158.40166.20-21.93-12.04%3669,020.70%
AVGO240920C016400002024-07-11 3:12PM EDT1,640.00172.26152.30162.900.00-3548,383.59%
AVGO240920C016500002024-07-12 2:58PM EDT1,650.00164.40146.90155.30+1.80+1.11%214977,758.98%
AVGO240920C016600002024-07-11 3:33PM EDT1,660.00151.30141.70147.900.00-512437,297.46%
AVGO240920C016700002024-07-12 12:59PM EDT1,670.00151.00136.80146.60+11.00+7.86%3777,104.49%
AVGO240920C016800002024-07-12 12:01PM EDT1,680.00147.50131.60136.80-2.50-1.67%311926,691.02%
AVGO240920C016900002024-07-12 3:53PM EDT1,690.00129.00126.60134.90-3.48-2.63%5816,524.41%
AVGO240920C017000002024-07-12 3:40PM EDT1,700.00124.45121.70129.90-14.05-10.14%647846,301.27%
AVGO240920C017100002024-07-12 3:50PM EDT1,710.00115.90116.90121.90-19.90-14.65%18956,036.33%
AVGO240920C017200002024-07-12 3:50PM EDT1,720.00111.50111.80121.70-13.04-10.47%211585,935.79%
AVGO240920C017300002024-07-12 3:50PM EDT1,730.00107.20106.90116.50-14.30-11.77%151435,749.37%
AVGO240920C017400002024-07-12 3:53PM EDT1,740.00104.83102.80113.20-12.55-10.69%111465,620.41%
AVGO240920C017500002024-07-12 3:59PM EDT1,750.00102.5099.00106.10-12.61-10.95%262315,436.87%
AVGO240920C017600002024-07-12 3:53PM EDT1,760.0096.4994.80101.90-9.18-8.69%14745,302.25%
AVGO240920C017700002024-07-12 3:50PM EDT1,770.0091.4091.0098.90-1.70-1.83%71565,197.22%
AVGO240920C017800002024-07-12 3:48PM EDT1,780.0091.1887.1093.80-12.02-11.65%42075,060.69%
AVGO240920C017900002024-07-12 3:50PM EDT1,790.0084.2083.8091.30-7.10-7.78%10504,976.17%
AVGO240920C018000002024-07-12 3:59PM EDT1,800.0084.2080.0085.00-10.01-10.63%884864,829.15%
AVGO240920C018100002024-07-12 3:20PM EDT1,810.0076.9076.5084.20-16.90-18.02%92214,770.02%
AVGO240920C018200002024-07-12 3:50PM EDT1,820.0074.6473.4080.80-17.08-18.62%151854,679.49%
AVGO240920C018300002024-07-12 3:50PM EDT1,830.0070.6070.3077.70-17.67-20.02%71934,594.34%
AVGO240920C018400002024-07-12 12:33PM EDT1,840.0067.3068.4073.40-15.10-18.33%26314,510.01%
AVGO240920C018500002024-07-12 3:50PM EDT1,850.0065.7064.0072.20-13.90-17.46%335564,434.77%
AVGO240920C018600002024-07-12 3:52PM EDT1,860.0063.3762.2068.00-27.63-30.36%31564,354.30%
AVGO240920C018700002024-07-12 3:50PM EDT1,870.0059.6058.8065.20-27.00-31.18%9564,271.34%
AVGO240920C018800002024-07-12 3:50PM EDT1,880.0057.0056.3064.10-7.10-11.08%2674,224.90%
AVGO240920C018900002024-07-12 3:50PM EDT1,890.0054.7055.3060.40-30.30-35.65%8434,163.14%
AVGO240920C019000002024-07-12 3:51PM EDT1,900.0052.5052.8059.10-11.20-17.58%444314,113.92%
AVGO240920C019200002024-07-12 12:33PM EDT1,920.0055.6548.4054.00+1.74+3.23%21193,988.38%
AVGO240920C019400002024-07-12 1:07PM EDT1,940.0046.0043.1050.70-5.50-10.68%10653,874.41%
AVGO240920C019600002024-07-12 2:35PM EDT1,960.0048.8840.2044.30+5.38+12.37%11073,748.58%
AVGO240920C019800002024-07-12 2:34PM EDT1,980.0044.7536.7040.70+1.95+4.56%71303,652.34%
AVGO240920C020000002024-07-12 3:50PM EDT2,000.0033.5034.0037.00-9.65-22.36%777873,564.40%
AVGO240920C020500002024-07-12 11:43AM EDT2,050.0035.3226.7030.40+1.22+3.58%6383,366.50%
AVGO240920C021000002024-07-12 3:23PM EDT2,100.0025.5021.2024.70-3.00-10.53%73343,196.73%
AVGO240920C021500002024-07-12 2:07PM EDT2,150.0022.7016.8020.40-1.90-7.72%14393,055.37%
AVGO240920C022000002024-07-12 12:49PM EDT2,200.0017.5013.9016.60+1.50+9.38%3982,938.38%
AVGO240920C022500002024-07-12 10:19AM EDT2,250.0015.6711.3014.40+0.67+4.47%1442,849.71%
AVGO240920C023000002024-07-12 3:50PM EDT2,300.0013.309.5011.40-1.08-7.51%311802,750.10%
AVGO240920C023500002024-07-12 3:52PM EDT2,350.008.507.309.70-3.50-29.17%61242,660.45%
AVGO240920C024000002024-07-12 3:43PM EDT2,400.007.376.508.40-2.62-26.23%21352,612.70%
AVGO240920C024500002024-07-12 11:59AM EDT2,450.007.805.408.60-1.17-13.04%4292,598.24%
AVGO240920C025000002024-07-12 3:43PM EDT2,500.005.264.307.90-2.24-29.87%172612,551.95%
AVGO240920C025500002024-07-12 2:38PM EDT2,550.005.703.607.20-2.70-32.14%1452,514.75%
AVGO240920C026000002024-07-12 3:45PM EDT2,600.003.953.704.00-1.46-26.99%2777122,400.10%
AVGO240920C026500002024-07-12 3:36PM EDT2,650.003.701.606.00-1.40-27.45%1272,407.23%
AVGO240920C027000002024-07-12 3:13PM EDT2,700.003.881.455.60-2.62-40.31%10242,392.77%
AVGO240920C027500002024-07-12 3:10PM EDT2,750.003.091.303.40-1.11-26.43%263022,274.61%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AVGO240920P000420002024-09-16 9:34AM EDT42.000.010.000.010.00-93972825.00%
AVGO240920P000430002024-09-17 2:53PM EDT43.000.01-0.010.00-143850.00%
AVGO240920P000440002024-06-18 12:49PM EDT44.000.01-0.100.00--2201,048.44%
AVGO240920P000450002024-09-16 9:32AM EDT45.000.01-0.010.00--31825.00%
AVGO240920P000460002024-09-16 9:34AM EDT46.000.01-0.010.00-110812.50%
AVGO240920P000470002024-08-02 10:52AM EDT47.000.050.000.050.00-1010862.50%
AVGO240920P000480002024-08-02 10:51AM EDT48.000.050.000.050.00-10120850.00%
AVGO240920P000490002024-09-16 10:21AM EDT49.000.01-0.010.00-141775.00%
AVGO240920P000500002024-08-29 9:53AM EDT50.000.030.000.030.00-111787.50%
AVGO240920P000510002024-08-02 10:18AM EDT51.000.110.000.050.00-3070812.50%
AVGO240920P000520002024-08-02 10:18AM EDT52.000.120.000.050.00-3060796.88%
AVGO240920P000530002024-09-13 9:43AM EDT53.000.010.000.030.00-1030750.00%
AVGO240920P000540002024-08-13 10:25AM EDT54.000.030.000.010.00-161675.00%
AVGO240920P000550002024-08-09 9:30AM EDT55.000.050.000.220.00-25196892.19%
AVGO240920P000560002024-08-12 12:02AM EDT56.000.13--0.00---0.00%
AVGO240920P000570002024-07-30 12:10PM EDT57.000.050.000.050.00-2547737.50%
AVGO240920P000580002024-07-25 12:35PM EDT58.000.030.000.050.00-11173728.13%
AVGO240920P000590002024-08-09 12:04PM EDT59.000.050.000.030.00-20562687.50%
AVGO240920P000600002024-08-06 12:56PM EDT60.000.080.000.080.00-100940740.63%
AVGO240920P000610002024-08-05 10:33AM EDT61.000.250.000.020.00-1174637.50%
AVGO240920P000620002024-09-05 9:52AM EDT62.000.010.000.030.00-101,376650.00%
AVGO240920P000630002024-07-25 12:18PM EDT63.000.040.000.050.00-575675.00%
AVGO240920P000640002024-07-19 2:40PM EDT64.000.050.000.050.00-5520662.50%
AVGO240920P000650002024-08-05 12:22PM EDT65.000.200.000.020.00-70430600.00%
AVGO240920P000660002024-09-05 2:49PM EDT66.000.010.000.370.00-71,051807.81%
AVGO240920P000670002024-08-12 11:25AM EDT67.000.050.000.020.00-176378587.50%
AVGO240920P000680002024-09-06 3:20PM EDT68.000.010.000.370.00-204,791784.38%
AVGO240920P000690002024-08-13 9:40AM EDT69.000.050.000.000.00-1071050.00%
AVGO240920P000700002024-09-06 1:02PM EDT70.000.010.000.030.00-1158,401581.25%
AVGO240920P000710002024-08-13 10:52AM EDT71.000.050.000.010.00-1641525.00%
AVGO240920P000720002024-09-06 3:20PM EDT72.000.010.000.020.00-10693543.75%
AVGO240920P000730002024-08-06 9:30AM EDT73.000.250.000.000.00-1060250.00%
AVGO240920P000740002024-08-12 12:02AM EDT74.000.20--0.00---0.00%
AVGO240920P000750002024-09-16 3:00PM EDT75.000.010.000.010.00-201,438487.50%
AVGO240920P000760002024-08-13 3:58PM EDT76.000.050.000.010.00-10265475.00%
AVGO240920P000770002024-09-05 12:24PM EDT77.000.010.000.030.00-4523518.75%
AVGO240920P000780002024-09-05 2:19PM EDT78.000.020.000.370.00-100720675.00%
AVGO240920P000790002024-09-05 2:19PM EDT79.000.020.000.370.00-491,120665.63%
AVGO240920P000800002024-09-09 2:39PM EDT80.000.010.000.010.00-9116,025450.00%
AVGO240920P000810002024-09-09 2:39PM EDT81.000.010.000.370.00-1390645.31%
AVGO240920P000820002024-08-16 10:57AM EDT82.000.020.000.010.00-601,291437.50%
AVGO240920P000830002024-09-09 2:33PM EDT83.000.010.000.030.00-10644475.00%
AVGO240920P000840002024-09-09 2:35PM EDT84.000.010.000.370.00-30617616.41%
AVGO240920P000850002024-09-20 10:52AM EDT85.000.010.000.010.00-51,906412.50%
AVGO240920P000860002024-09-06 3:56PM EDT86.000.020.000.030.00-1923450.00%
AVGO240920P000870002024-09-06 3:37PM EDT87.000.020.000.030.00-11730443.75%
AVGO240920P000880002024-09-06 3:58PM EDT88.000.030.000.370.00-206770579.69%
AVGO240920P000890002024-09-10 9:45AM EDT89.000.010.000.370.00-20871571.09%
AVGO240920P000900002024-09-13 10:25AM EDT90.000.010.000.030.00-14825425.00%
AVGO240920P000910002024-09-10 9:45AM EDT91.000.010.000.370.00-30366553.13%
AVGO240920P000920002024-09-06 3:47PM EDT92.000.020.000.030.00-3529412.50%
AVGO240920P000930002024-09-06 12:39PM EDT93.000.040.000.030.00-74338403.13%
AVGO240920P000940002024-09-03 9:30AM EDT94.000.050.000.370.00-20332527.34%
AVGO240920P000950002024-09-09 12:24PM EDT95.000.020.000.370.00-21,974518.75%
AVGO240920P000960002024-09-10 10:34AM EDT96.000.010.000.030.00-5001,617384.38%
AVGO240920P000970002024-09-17 10:21AM EDT97.000.010.000.030.00-5576375.00%
AVGO240920P000980002024-09-12 2:53PM EDT98.000.010.000.030.00-10626368.75%
AVGO240920P000990002024-09-17 10:21AM EDT99.000.010.000.030.00-52,603362.50%
AVGO240920P001000002024-09-17 10:20AM EDT100.000.010.000.030.00-104,298356.25%
AVGO240920P001010002024-09-12 1:05PM EDT101.000.010.000.030.00-170856350.00%
AVGO240920P001020002024-09-13 11:46AM EDT102.000.010.000.370.00-50524462.50%
AVGO240920P001030002024-09-12 10:38AM EDT103.000.010.000.370.00-5903454.69%
AVGO240920P001040002024-09-11 12:42PM EDT104.000.020.000.370.00-4873446.88%
AVGO240920P001050002024-09-16 10:38AM EDT105.000.010.000.370.00-2781439.06%
AVGO240920P001060002024-09-12 11:43AM EDT106.000.010.000.030.00-4732321.88%
AVGO240920P001070002024-09-13 12:54PM EDT107.000.010.000.370.00-12930423.83%
AVGO240920P001080002024-09-11 1:07PM EDT108.000.020.000.020.00-8663300.00%
AVGO240920P001090002024-09-11 3:27PM EDT109.000.030.000.030.00-11,463306.25%
AVGO240920P001100002024-09-20 11:04AM EDT110.000.010.000.010.00-51,492275.00%
AVGO240920P001110002024-09-11 10:41AM EDT111.000.060.000.370.00-7543394.53%
AVGO240920P001120002024-09-13 9:30AM EDT112.000.010.000.370.00-11,176387.11%
AVGO240920P001130002024-09-17 1:40PM EDT113.000.010.000.030.00-51,132281.25%
AVGO240920P001140002024-09-13 3:52PM EDT114.000.010.000.370.00-711,344372.66%
AVGO240920P001150002024-09-20 9:37AM EDT115.000.010.000.030.00-52,394271.88%
AVGO240920P001160002024-09-19 9:38AM EDT116.000.010.000.030.00-1764265.63%
AVGO240920P001170002024-09-16 11:25AM EDT117.000.010.000.370.00-89411351.56%
AVGO240920P001180002024-09-16 11:25AM EDT118.000.010.000.370.00-21,378344.53%
AVGO240920P001190002024-09-18 10:19AM EDT119.000.010.000.370.00-2886337.89%
AVGO240920P001200002024-09-19 10:36AM EDT120.000.010.000.010.00-114,528218.75%
AVGO240920P001210002024-09-16 11:54AM EDT121.000.010.000.030.00-162,636237.50%
AVGO240920P001220002024-09-18 10:19AM EDT122.000.010.000.350.00-22,534314.84%
AVGO240920P001230002024-09-20 10:00AM EDT123.000.010.000.370.00-100705310.94%
AVGO240920P001240002024-09-20 10:00AM EDT124.000.010.000.370.00-1002,207304.30%
AVGO240920P001250002024-09-20 10:41AM EDT125.000.010.000.370.00-57,981297.66%
AVGO240920P001260002024-09-17 12:44PM EDT126.000.020.000.010.00-11,082193.75%
AVGO240920P001270002024-09-18 2:30PM EDT127.000.010.000.010.00-1,0085,806187.50%
AVGO240920P001280002024-09-19 10:12AM EDT128.000.010.000.010.00-21,533181.25%
AVGO240920P001290002024-09-19 10:59AM EDT129.000.010.000.010.00-11,946181.25%
AVGO240920P001300002024-09-20 11:46AM EDT130.000.010.000.010.00-25,856175.00%
AVGO240920P001310002024-09-18 9:59AM EDT131.000.010.000.010.00-5002,586168.75%
AVGO240920P001320002024-09-18 3:51PM EDT132.000.010.000.010.00-63,438162.50%
AVGO240920P001330002024-09-20 1:59PM EDT133.000.010.000.010.00-1009,625162.50%
AVGO240920P001340002024-09-20 3:17PM EDT134.000.010.000.010.00-12,511156.25%
AVGO240920P001350002024-09-20 12:12PM EDT135.000.010.000.01-0.01-50.00%1213,181150.00%
AVGO240920P001360002024-09-20 9:35AM EDT136.000.010.000.010.00-24,342150.00%
AVGO240920P001370002024-09-19 1:28PM EDT137.000.010.000.010.00-132,056143.75%
AVGO240920P001380002024-09-20 12:16PM EDT138.000.010.000.010.00-102,076137.50%
AVGO240920P001390002024-09-19 12:46PM EDT139.000.010.000.010.00-94,600134.38%
AVGO240920P001400002024-09-20 11:22AM EDT140.000.010.000.010.00-247,836131.25%
AVGO240920P001410002024-09-20 2:20PM EDT141.000.010.000.010.00-152,440125.00%
AVGO240920P001420002024-09-20 9:46AM EDT142.000.010.000.010.00-11,633121.88%
AVGO240920P001430002024-09-19 3:53PM EDT143.000.010.000.010.00-832,104118.75%
AVGO240920P001440002024-09-20 9:52AM EDT144.000.010.000.010.00-121,726112.50%
AVGO240920P001450002024-09-20 3:57PM EDT145.000.010.000.010.00-408,103109.38%
AVGO240920P001460002024-09-20 1:53PM EDT146.000.010.000.010.00-737,101106.25%
AVGO240920P001470002024-09-20 9:58AM EDT147.000.010.000.010.00-503,411100.00%
AVGO240920P001480002024-09-20 2:23PM EDT148.000.010.000.010.00-272,50496.88%
AVGO240920P001490002024-09-20 12:07PM EDT149.000.010.000.010.00-642,25193.75%
AVGO240920P001500002024-09-20 3:11PM EDT150.000.010.000.010.00-1707,40487.50%
AVGO240920P001510002024-09-20 3:57PM EDT151.000.010.000.01-0.01-50.00%6498984.38%
AVGO240920P001520002024-09-20 3:53PM EDT152.000.020.000.030.00-471,82990.63%
AVGO240920P001525002024-09-20 3:00PM EDT152.500.010.000.03-0.01-50.00%5747387.50%
AVGO240920P001530002024-09-20 3:44PM EDT153.000.010.000.010.00-1026,53575.00%
AVGO240920P001540002024-09-20 2:20PM EDT154.000.010.000.01-0.02-66.67%1056,61871.88%
AVGO240920P001550002024-09-20 3:58PM EDT155.000.020.000.01-0.01-33.33%3117,69868.75%
AVGO240920P001560002024-09-20 2:10PM EDT156.000.010.000.01-0.04-80.00%842,43164.06%
AVGO240920P001570002024-09-20 3:19PM EDT157.000.010.000.03-0.05-83.33%1621,94167.97%
AVGO240920P001575002024-09-20 3:40PM EDT157.500.010.000.03-0.03-75.00%3767865.63%
AVGO240920P001580002024-09-20 12:05PM EDT158.000.010.000.01-0.06-85.71%1272,06056.25%
AVGO240920P001590002024-09-20 3:49PM EDT159.000.010.000.01-0.07-87.50%1822,04053.13%
AVGO240920P001600002024-09-20 3:49PM EDT160.000.010.000.01-0.12-92.31%1,2468,32651.56%
AVGO240920P001610002024-09-20 3:39PM EDT161.000.010.000.01-0.14-93.33%642,08247.66%
AVGO240920P001620002024-09-20 3:31PM EDT162.000.010.000.01-0.21-95.45%2872,41243.75%
AVGO240920P001625002024-09-20 3:07PM EDT162.500.010.000.01-0.10-90.91%44493541.41%
AVGO240920P001630002024-09-20 3:49PM EDT163.000.010.000.01-0.32-96.97%6162,66339.06%
AVGO240920P001640002024-09-20 3:09PM EDT164.000.010.000.01-0.48-97.96%5881,41634.38%
AVGO240920P001650002024-09-20 3:52PM EDT165.000.010.000.01-0.69-98.57%2,4103,63030.47%
AVGO240920P001660002024-09-20 3:18PM EDT166.000.020.000.01-0.93-97.89%1,2041,44825.78%
AVGO240920P001670002024-09-20 3:43PM EDT167.000.010.000.01-1.28-99.22%4,5722,19821.09%
AVGO240920P001680002024-09-20 3:53PM EDT168.000.020.010.03-1.90-98.96%5,8101,80520.12%
AVGO240920P001690002024-09-20 3:59PM EDT169.000.030.010.03-2.40-98.77%5,67390414.65%
AVGO240920P001700002024-09-20 3:59PM EDT170.000.080.000.11-2.92-97.33%3,7952,60813.18%
AVGO240920P001710002024-09-20 3:58PM EDT171.000.410.100.67-2.89-87.58%2,3212,08420.12%
AVGO240920P001720002024-09-20 3:54PM EDT172.000.710.401.33-3.14-81.56%51837022.36%
AVGO240920P001730002024-09-20 3:53PM EDT173.001.241.542.36-2.72-68.69%14939132.67%
AVGO240920P001740002024-09-20 3:52PM EDT174.002.332.213.80-3.27-58.39%9941456.30%
AVGO240920P001750002024-09-20 3:54PM EDT175.003.453.454.20-4.21-54.96%3591,09841.90%
AVGO240920P001760002024-09-20 3:21PM EDT176.004.803.706.40-2.65-35.57%12463993.95%
AVGO240920P001770002024-09-20 3:53PM EDT177.005.154.706.25-4.55-46.91%289158.01%
AVGO240920P001780002024-09-20 9:33AM EDT178.008.855.658.20+0.05+0.57%41261104.10%
AVGO240920P001790002024-09-20 9:30AM EDT179.0011.007.158.55-2.45-18.22%88685.84%
AVGO240920P001800002024-09-20 9:52AM EDT180.0011.158.1010.15-0.25-2.19%15168.56%
AVGO240920P001810002024-09-20 2:32PM EDT181.0011.559.0510.90-3.10-21.16%14959.18%
AVGO240920P001820002024-09-20 2:32PM EDT182.0012.559.5012.35-1.30-9.39%21853.91%
AVGO240920P001830002024-09-19 3:28PM EDT183.0014.8910.5513.000.00-15039133.20%
AVGO240920P001840002024-09-20 1:09PM EDT184.0014.6011.4514.05-1.30-8.18%110142.19%
AVGO240920P001850002024-09-20 3:30PM EDT185.0013.6512.8015.05-2.75-16.77%31165.63%
AVGO240920P001860002024-09-20 3:35PM EDT186.0014.7613.4516.20-1.74-10.55%151162.11%
AVGO240920P001870002024-09-19 3:28PM EDT187.0018.8614.4517.050.00-3000161.91%
AVGO240920P001880002024-09-19 3:28PM EDT188.0019.7415.4518.050.00-330168.26%
AVGO240920P001890002024-09-19 3:14PM EDT189.0020.9016.4519.400.00-8081.25%
AVGO240920P001900002024-09-19 3:28PM EDT190.0021.8917.4520.450.00-261193.36%
AVGO240920P001920002024-09-20 9:52AM EDT192.0023.1519.4522.05-0.77-3.22%30192.68%
AVGO240920P001940002024-09-19 3:20PM EDT194.0026.1021.4524.150.00-10209.47%
AVGO240920P001950002024-08-30 10:05AM EDT195.0033.1022.4525.800.00-20143.36%
AVGO240920P001960002024-09-19 3:28PM EDT196.0027.9423.8526.050.00-3110116.41%
AVGO240920P001980002024-09-19 3:14PM EDT198.0029.2525.8528.450.00-80159.57%
AVGO240920P002000002024-09-19 3:14PM EDT200.0032.0327.8530.450.00-91168.36%
AVGO240920P002050002024-09-03 3:41PM EDT205.0052.5032.8535.650.00-40201.56%
AVGO240920P002100002024-07-15 12:34PM EDT210.0039.3551.5053.000.00-150728.32%
AVGO240920P002150002024-09-18 3:54PM EDT215.0053.3042.8545.500.00-10232.81%
AVGO240920P002200002024-09-03 3:40PM EDT220.0067.2847.8550.450.00-20247.66%
AVGO240920P002250002024-06-27 12:10PM EDT225.0067.4772.1074.200.00--01,000.15%
AVGO240920P002400002024-06-24 11:53AM EDT240.0078.4686.0089.600.00--01,078.37%
AVGO240920P002450002024-09-19 3:28PM EDT245.0076.9072.8075.350.00-550314.84%
AVGO240920P002500002024-09-19 3:28PM EDT250.0082.0277.8080.150.00-480296.09%
AVGO240920P002600002024-06-17 11:31AM EDT260.0081.22102.00104.100.00---1,036.23%
AVGO240920P004200002024-07-11 1:07PM EDT420.000.050.050.250.00-2960.00%
AVGO240920P004300002023-12-12 12:35PM EDT430.000.700.001.700.00-340.00%
AVGO240920P004400002024-06-18 12:49PM EDT440.000.100.002.450.00-1220.00%
AVGO240920P004500002024-01-24 12:28PM EDT450.000.400.001.950.00-230.00%
AVGO240920P004600002024-01-05 4:09PM EDT460.001.070.002.500.00-210.00%
AVGO240920P004800002024-06-18 1:16PM EDT480.000.150.002.450.00-2110.00%
AVGO240920P004900002023-11-01 1:40PM EDT490.009.801.658.300.00-640.00%
AVGO240920P005000002024-01-10 12:02PM EDT500.001.400.051.850.00--10.00%
AVGO240920P005100002024-05-02 1:05PM EDT510.000.450.000.500.00-160.00%
AVGO240920P005200002024-01-12 1:47PM EDT520.001.470.052.700.00-450.00%
AVGO240920P005300002024-06-20 11:35AM EDT530.000.190.102.500.00-130.00%
AVGO240920P005400002024-01-05 4:42PM EDT540.002.850.003.200.00-360.00%
AVGO240920P005500002023-12-15 12:52PM EDT550.002.001.203.400.00-10210.00%
AVGO240920P005600002024-03-06 11:06AM EDT560.001.300.001.500.00-10150.00%
AVGO240920P005700002024-02-09 1:39PM EDT570.001.500.004.800.00-140.00%
AVGO240920P005800002024-03-26 10:37AM EDT580.000.450.051.150.00-4170.00%
AVGO240920P005900002024-05-06 10:09AM EDT590.000.950.052.050.00-8540.00%
AVGO240920P006000002024-06-20 10:26AM EDT600.000.300.000.550.00-1940.00%
AVGO240920P006100002024-05-06 10:09AM EDT610.001.300.002.100.00-6150.00%
AVGO240920P006200002024-07-05 9:45AM EDT620.000.230.002.500.00-11370.00%
AVGO240920P006300002024-04-19 10:16AM EDT630.001.300.052.800.00-170.00%
AVGO240920P006400002024-06-18 1:16PM EDT640.000.150.001.950.00-1520.00%
AVGO240920P006500002024-06-13 1:03PM EDT650.000.250.052.200.00-1440.00%
AVGO240920P006600002024-05-17 9:54AM EDT660.000.840.004.200.00-41050.00%
AVGO240920P006700002024-07-02 9:41AM EDT670.000.050.002.450.00-1390.00%
AVGO240920P006800002024-07-03 11:18AM EDT680.000.500.052.450.00-254980.00%
AVGO240920P006900002024-05-24 3:18PM EDT690.000.740.004.600.00-1730.00%
AVGO240920P007000002024-07-08 10:15AM EDT700.000.320.101.000.00-18690.00%
AVGO240920P007100002024-03-01 10:31AM EDT710.003.000.103.600.00-1620.00%
AVGO240920P007200002024-06-21 9:30AM EDT720.002.860.002.400.00-2430.00%
AVGO240920P007300002024-06-13 9:30AM EDT730.000.100.001.000.00-2610.00%
AVGO240920P007400002024-04-25 10:03AM EDT740.002.000.352.650.00-4430.00%
AVGO240920P007500002024-07-10 2:33PM EDT750.000.530.102.400.00-1840.00%
AVGO240920P007600002024-03-25 10:10AM EDT760.002.501.404.100.00-1280.00%
AVGO240920P007700002024-04-15 11:51AM EDT770.002.490.503.400.00-5130.00%
AVGO240920P007800002024-04-26 10:12AM EDT780.002.800.452.950.00-3690.00%
AVGO240920P007900002024-05-21 3:07PM EDT790.001.500.002.800.00-1980.00%
AVGO240920P008000002024-07-08 2:56PM EDT800.000.280.101.200.00-11,6230.00%
AVGO240920P008100002024-06-05 10:09AM EDT810.002.080.303.100.00-2370.00%
AVGO240920P008200002024-07-05 3:10PM EDT820.000.600.052.400.00-11300.00%
AVGO240920P008300002024-04-26 10:12AM EDT830.004.180.653.600.00-3640.00%
AVGO240920P008400002024-06-21 12:07PM EDT840.001.000.002.450.00-5740.00%
AVGO240920P008500002024-06-20 3:20PM EDT850.001.010.002.500.00-101910.00%
AVGO240920P008600002024-06-25 2:40PM EDT860.000.850.002.500.00-1490.00%
AVGO240920P008700002024-04-23 1:00PM EDT870.008.600.000.000.00-1200.00%
AVGO240920P008800002024-04-26 2:42PM EDT880.006.641.054.400.00-1600.00%
AVGO240920P008900002024-07-08 12:33PM EDT890.000.300.052.600.00-1890.00%
AVGO240920P009000002024-07-10 3:47PM EDT900.001.400.002.650.00-1940.00%
AVGO240920P009100002024-06-14 3:41PM EDT910.001.020.052.650.00-5490.00%
AVGO240920P009200002024-04-23 2:28PM EDT920.0012.200.000.000.00-800.00%
AVGO240920P009300002024-07-10 3:47PM EDT930.001.450.052.750.00-1210.00%
AVGO240920P009400002024-06-17 1:23PM EDT940.000.970.052.800.00-1340.00%
AVGO240920P009500002024-07-10 3:47PM EDT950.001.850.102.800.00-11940.00%
AVGO240920P009600002024-06-12 3:55PM EDT960.001.920.302.850.00-11610.00%
AVGO240920P009700002024-07-10 3:47PM EDT970.001.900.302.900.00-1430.00%
AVGO240920P009800002024-07-03 12:59PM EDT980.001.270.352.950.00-13310.00%
AVGO240920P009900002024-07-10 3:47PM EDT990.001.950.353.000.00-12120.00%
AVGO240920P010000002024-07-12 1:03PM EDT1,000.000.980.351.50-0.44-30.99%102060.00%
AVGO240920P010100002024-07-08 12:11PM EDT1,010.001.080.351.300.00-3810.00%
AVGO240920P010200002024-06-13 9:30AM EDT1,020.002.450.403.200.00-4480.00%
AVGO240920P010300002024-07-10 3:47PM EDT1,030.001.900.403.200.00-2760.00%
AVGO240920P010400002024-07-10 3:47PM EDT1,040.001.800.453.300.00-21040.00%
AVGO240920P010500002024-07-08 12:11PM EDT1,050.001.170.453.300.00-4660.00%
AVGO240920P010600002024-07-10 3:47PM EDT1,060.002.050.503.400.00-6600.00%
AVGO240920P010700002024-07-05 3:09PM EDT1,070.001.700.553.400.00-4450.00%
AVGO240920P010800002024-07-10 3:47PM EDT1,080.002.100.553.500.00-3460.00%
AVGO240920P010900002024-07-05 9:36AM EDT1,090.001.750.603.600.00-12850.00%
AVGO240920P011000002024-07-10 9:30AM EDT1,100.001.330.653.700.00-11880.00%
AVGO240920P011100002024-07-10 9:31AM EDT1,110.001.441.253.800.00-1420.00%
AVGO240920P011200002024-06-24 10:45AM EDT1,120.004.070.753.900.00-1890.00%
AVGO240920P011300002024-06-28 10:39AM EDT1,130.003.800.804.000.00-1900.00%
AVGO240920P011400002024-07-10 11:02AM EDT1,140.001.750.854.100.00-11200.00%
AVGO240920P011500002024-07-12 9:53AM EDT1,150.002.330.902.30+0.28+13.66%21830.00%
AVGO240920P011600002024-06-24 2:12PM EDT1,160.005.801.004.400.00-1640.00%
AVGO240920P011700002024-07-08 12:05PM EDT1,170.002.601.054.600.00-1360.00%
AVGO240920P011800002024-07-02 12:53PM EDT1,180.005.051.154.800.00-21580.00%
AVGO240920P011900002024-07-11 3:48PM EDT1,190.003.451.255.000.00-2940.00%
AVGO240920P012000002024-07-12 3:14PM EDT1,200.002.881.355.30-0.82-22.16%13130.00%
AVGO240920P012100002024-07-11 1:24PM EDT1,210.003.991.453.500.00-12350.00%
AVGO240920P012200002024-07-11 12:48PM EDT1,220.003.971.553.900.00-11110.00%
AVGO240920P012300002024-07-12 11:25AM EDT1,230.003.901.857.10-0.40-9.30%2420.00%
AVGO240920P012400002024-07-11 1:03PM EDT1,240.004.731.854.300.00-21630.00%
AVGO240920P012500002024-07-12 12:33PM EDT1,250.004.402.354.60-1.03-18.97%22310.00%
AVGO240920P012600002024-07-10 3:49PM EDT1,260.004.402.405.100.00-2960.00%
AVGO240920P012700002024-07-12 1:06PM EDT1,270.005.003.706.70-2.00-28.57%12690.00%
AVGO240920P012800002024-07-10 10:59AM EDT1,280.005.603.809.20+0.20+3.70%1700.00%
AVGO240920P012900002024-07-05 3:17PM EDT1,290.008.003.7010.300.00-1660.00%
AVGO240920P013000002024-07-12 3:42PM EDT1,300.006.554.208.00-1.42-17.82%22160.00%
AVGO240920P013100002024-07-10 2:50PM EDT1,310.007.106.609.60+0.60+9.23%1530.00%
AVGO240920P013200002024-07-12 11:39AM EDT1,320.007.707.4010.10-2.40-23.76%41410.00%
AVGO240920P013300002024-07-05 11:34AM EDT1,330.0010.978.0011.000.00-1640.00%
AVGO240920P013400002024-07-11 9:50AM EDT1,340.009.208.8012.700.00-11910.00%
AVGO240920P013500002024-07-12 3:40PM EDT1,350.0010.389.6014.00-3.38-24.56%11210.00%
AVGO240920P013600002024-07-11 1:24PM EDT1,360.0014.0110.0012.200.00-11120.00%
AVGO240920P013700002024-07-12 3:08PM EDT1,370.0011.3510.6015.70-4.65-29.06%21010.00%
AVGO240920P013800002024-07-12 10:31AM EDT1,380.0013.7011.6016.70-1.40-9.27%111380.00%
AVGO240920P013900002024-07-12 10:31AM EDT1,390.0015.5712.7015.10-0.46-2.87%10660.00%
AVGO240920P014000002024-07-11 3:21PM EDT1,400.0017.3313.8019.200.00-172960.00%
AVGO240920P014100002024-07-11 3:59PM EDT1,410.0018.9015.2020.700.00-3880.00%
AVGO240920P014200002024-07-11 3:54PM EDT1,420.0020.7015.9020.900.00-22000.00%
AVGO240920P014300002024-07-12 3:29PM EDT1,430.0018.5017.7023.40-4.00-17.78%34200.00%
AVGO240920P014400002024-07-11 3:54PM EDT1,440.0023.6418.9024.900.00-7480.00%
AVGO240920P014500002024-07-12 3:36PM EDT1,450.0022.9421.1026.00-3.67-13.79%61310.00%
AVGO240920P014600002024-07-12 3:15PM EDT1,460.0023.1822.7028.50-3.62-13.51%2260.00%
AVGO240920P014700002024-07-12 11:40AM EDT1,470.0025.7824.3030.40-4.32-14.35%11030.00%
AVGO240920P014800002024-07-12 3:33PM EDT1,480.0029.2027.0030.70-1.71-5.53%3440.00%
AVGO240920P014900002024-07-12 9:35AM EDT1,490.0034.9029.2033.00-1.50-4.12%1790.00%
AVGO240920P015000002024-07-12 3:27PM EDT1,500.0031.2031.5035.50-5.80-15.68%201970.00%
AVGO240920P015100002024-07-12 3:19PM EDT1,510.0033.4033.8038.10-10.60-24.09%5250.00%
AVGO240920P015200002024-07-10 1:57PM EDT1,520.0033.0936.2041.000.00-7220.00%
AVGO240920P015300002024-07-12 9:42AM EDT1,530.0046.1538.9043.60+1.45+3.24%5310.00%
AVGO240920P015400002024-07-12 1:56PM EDT1,540.0040.1842.3046.50+4.19+11.64%61150.00%
AVGO240920P015500002024-07-12 11:52AM EDT1,550.0043.7545.6049.40-13.25-23.25%32170.00%
AVGO240920P015600002024-07-12 2:03PM EDT1,560.0051.4048.0052.20-9.40-15.46%551170.00%
AVGO240920P015700002024-07-12 3:01PM EDT1,570.0048.9051.3055.80-7.50-13.30%551150.00%
AVGO240920P015800002024-07-12 3:50PM EDT1,580.0058.2054.5059.20+2.80+5.05%1560.00%
AVGO240920P015900002024-07-12 3:50PM EDT1,590.0061.7058.0063.60-2.00-3.14%3570.00%
AVGO240920P016000002024-07-12 3:50PM EDT1,600.0065.5061.4066.70-2.92-4.27%633150.00%
AVGO240920P016100002024-07-12 11:44AM EDT1,610.0064.3065.5070.10-7.90-10.94%2540.00%
AVGO240920P016200002024-07-11 3:41PM EDT1,620.0077.0069.2074.900.00-31040.00%
AVGO240920P016300002024-07-12 3:50PM EDT1,630.0077.8072.3079.90-6.40-7.60%7270.00%
AVGO240920P016400002024-07-12 12:54PM EDT1,640.0082.0078.0082.50-3.10-3.64%3800.00%
AVGO240920P016500002024-07-12 3:50PM EDT1,650.0086.5082.3087.30-13.50-13.50%331340.00%
AVGO240920P016600002024-07-12 3:50PM EDT1,660.0091.1087.0092.30-5.04-5.24%7550.00%
AVGO240920P016700002024-07-12 3:50PM EDT1,670.0095.9091.6096.70-11.38-10.61%32580.00%
AVGO240920P016800002024-07-12 3:50PM EDT1,680.00100.8096.50102.40-3.58-3.43%9570.00%
AVGO240920P016900002024-07-12 3:50PM EDT1,690.00104.70100.20106.40+14.08+15.54%16460.00%
AVGO240920P017000002024-07-12 3:50PM EDT1,700.00111.00106.20109.90-4.98-4.29%391680.00%
AVGO240920P017100002024-07-12 11:01AM EDT1,710.00116.30111.30118.20-1.70-1.44%12530.00%
AVGO240920P017200002024-07-12 9:31AM EDT1,720.00122.00117.00122.50-0.35-0.29%3420.00%
AVGO240920P017300002024-07-12 3:50PM EDT1,730.00127.50122.00128.50-1.40-1.09%5310.00%
AVGO240920P017400002024-07-11 11:55AM EDT1,740.00136.78127.20134.500.00-1320.00%
AVGO240920P017500002024-07-11 3:46PM EDT1,750.00140.87133.00140.200.00-191020.00%
AVGO240920P017600002024-07-11 1:53PM EDT1,760.00162.15138.90146.900.00-2970.00%
AVGO240920P017700002024-07-09 10:32AM EDT1,770.00139.27144.80152.900.00-2140.00%
AVGO240920P017800002024-07-11 3:36PM EDT1,780.00160.00151.20158.600.00-2450.00%
AVGO240920P017900002024-07-11 2:50PM EDT1,790.00170.80158.10165.100.00-1400.00%
AVGO240920P018000002024-07-11 12:58PM EDT1,800.00180.00162.30171.600.00-3960.00%
AVGO240920P018100002024-06-25 3:11PM EDT1,810.00260.00171.10178.300.00-140.00%
AVGO240920P018200002024-07-11 11:53AM EDT1,820.00189.20177.70185.300.00-2240.00%
AVGO240920P018300002024-07-10 1:42PM EDT1,830.00164.00184.80192.300.00-2120.00%
AVGO240920P018400002024-07-05 9:49AM EDT1,840.00188.00190.10199.200.00-2140.00%
AVGO240920P018500002024-07-10 11:25AM EDT1,850.00187.10199.60206.500.00-4300.00%
AVGO240920P018600002024-06-20 3:07PM EDT1,860.00208.30207.00213.800.00--160.00%
AVGO240920P018700002024-07-03 10:28AM EDT1,870.00230.20209.70221.500.00-240.00%
AVGO240920P018800002024-06-18 2:44PM EDT1,880.00195.94216.90228.800.00--10.00%
AVGO240920P018900002024-06-27 9:58AM EDT1,890.00321.80229.10235.900.00-230.00%
AVGO240920P019000002024-07-09 9:33AM EDT1,900.00208.20236.50244.300.00-10290.00%
AVGO240920P019200002024-07-03 10:28AM EDT1,920.00268.00248.30259.700.00-240.00%
AVGO240920P019600002024-07-03 10:35AM EDT1,960.00300.90279.50292.300.00-340.00%
AVGO240920P019800002024-07-11 11:34AM EDT1,980.00302.40296.00308.800.00-220.00%
AVGO240920P020000002024-07-10 3:54PM EDT2,000.00284.28314.60325.800.00-480.00%
AVGO240920P020500002024-06-20 2:23PM EDT2,050.00341.70357.90370.400.00--140.00%
AVGO240920P021000002024-07-05 11:44AM EDT2,100.00409.85402.70415.800.00-1110.00%
AVGO240920P021500002024-07-09 12:39PM EDT2,150.00436.00449.00462.500.00-260.00%
AVGO240920P022000002024-06-24 3:51PM EDT2,200.00603.20496.60510.400.00-470.00%
AVGO240920P022500002024-06-27 12:10PM EDT2,250.00674.72546.70558.400.00--10.00%
AVGO240920P024000002024-06-24 11:53AM EDT2,400.00784.59693.40706.900.00-1000.00%
AVGO240920P025000002024-06-17 12:03PM EDT2,500.00714.40793.80806.900.00--00.00%
AVGO240920P026000002024-06-17 11:31AM EDT2,600.00812.20895.40905.000.00--00.00%