Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AVGO240913C00080000 | 2024-08-23 3:18PM EDT | 80.00 | 86.00 | 85.75 | 86.35 | 0.00 | - | 30 | 27 | 788.67% |
AVGO240913C00085000 | 2024-09-06 11:56AM EDT | 85.00 | 54.02 | 80.70 | 81.60 | 0.00 | - | 7 | 7 | 748.05% |
AVGO240913C00090000 | 2024-09-09 10:08AM EDT | 90.00 | 49.79 | 75.75 | 76.45 | 0.00 | - | 3 | 3 | 683.59% |
AVGO240913C00095000 | 2024-08-09 1:47PM EDT | 95.00 | 55.18 | 41.40 | 42.55 | 0.00 | - | - | 2 | 0.00% |
AVGO240913C00100000 | 2024-09-12 3:48PM EDT | 100.00 | 65.00 | 65.70 | 66.50 | 0.00 | - | 2 | 15 | 580.47% |
AVGO240913C00110000 | 2024-08-23 9:30AM EDT | 110.00 | 55.25 | 55.55 | 56.35 | 0.00 | - | 10 | 15 | 465.63% |
AVGO240913C00115000 | 2024-09-11 2:15PM EDT | 115.00 | 40.33 | 50.80 | 51.45 | 0.00 | - | 5 | 14 | 444.53% |
AVGO240913C00120000 | 2024-09-13 9:36AM EDT | 120.00 | 46.50 | 45.75 | 46.25 | +1.22 | +2.69% | 1 | 44 | 386.91% |
AVGO240913C00122000 | 2024-09-11 10:52AM EDT | 122.00 | 23.20 | 43.65 | 44.40 | 0.00 | - | 3 | 12 | 373.44% |
AVGO240913C00123000 | 2024-09-09 11:39AM EDT | 123.00 | 13.90 | 42.75 | 43.45 | 0.00 | - | 10 | 24 | 373.24% |
AVGO240913C00124000 | 2024-09-10 1:07PM EDT | 124.00 | 21.90 | 41.55 | 42.60 | 0.00 | - | 1 | 34 | 362.30% |
AVGO240913C00125000 | 2024-09-10 3:32PM EDT | 125.00 | 25.00 | 40.75 | 41.45 | 0.00 | - | 6 | 61 | 356.84% |
AVGO240913C00126000 | 2024-09-09 3:21PM EDT | 126.00 | 13.95 | 39.60 | 40.50 | 0.00 | - | 36 | 35 | 343.36% |
AVGO240913C00127000 | 2024-09-09 3:45PM EDT | 127.00 | 14.25 | 38.65 | 39.60 | 0.00 | - | 6 | 38 | 342.77% |
AVGO240913C00128000 | 2024-09-11 12:56PM EDT | 128.00 | 22.55 | 37.55 | 38.45 | 0.00 | - | 1 | 2 | 322.27% |
AVGO240913C00129000 | 2024-09-11 11:56AM EDT | 129.00 | 18.82 | 36.55 | 37.55 | 0.00 | - | 2 | 10 | 319.34% |
AVGO240913C00130000 | 2024-09-12 12:17PM EDT | 130.00 | 33.33 | 35.75 | 36.50 | 0.00 | - | 27 | 258 | 318.36% |
AVGO240913C00131000 | 2024-09-12 1:38PM EDT | 131.00 | 34.28 | 34.40 | 35.30 | 0.00 | - | 11 | 178 | 282.81% |
AVGO240913C00132000 | 2024-09-11 1:26PM EDT | 132.00 | 21.11 | 33.55 | 34.30 | 0.00 | - | 4 | 148 | 283.20% |
AVGO240913C00133000 | 2024-09-12 11:22AM EDT | 133.00 | 31.40 | 32.85 | 33.35 | 0.00 | - | 13 | 223 | 292.19% |
AVGO240913C00134000 | 2024-09-12 1:55PM EDT | 134.00 | 31.50 | 31.75 | 32.40 | 0.00 | - | 14 | 211 | 282.03% |
AVGO240913C00135000 | 2024-09-13 9:54AM EDT | 135.00 | 30.95 | 30.80 | 31.35 | +0.36 | +1.18% | 1 | 521 | 274.22% |
AVGO240913C00136000 | 2024-09-12 3:39PM EDT | 136.00 | 29.62 | 29.80 | 30.45 | 0.00 | - | 6 | 385 | 270.51% |
AVGO240913C00137000 | 2024-09-12 12:44PM EDT | 137.00 | 26.15 | 28.65 | 29.35 | 0.00 | - | 4 | 926 | 252.15% |
AVGO240913C00138000 | 2024-09-13 10:21AM EDT | 138.00 | 28.00 | 27.85 | 28.55 | +1.31 | +4.91% | 10 | 1,082 | 260.55% |
AVGO240913C00139000 | 2024-09-12 3:30PM EDT | 139.00 | 27.07 | 26.40 | 27.15 | +0.42 | +1.58% | 3 | 573 | 216.02% |
AVGO240913C00140000 | 2024-09-13 10:19AM EDT | 140.00 | 26.00 | 25.50 | 26.55 | +1.20 | +4.84% | 20 | 2,263 | 231.25% |
AVGO240913C00141000 | 2024-09-13 10:02AM EDT | 141.00 | 24.92 | 24.90 | 25.30 | +0.96 | +4.01% | 6 | 716 | 229.30% |
AVGO240913C00142000 | 2024-09-12 3:41PM EDT | 142.00 | 23.90 | 23.80 | 24.15 | 0.00 | - | 298 | 1,600 | 211.91% |
AVGO240913C00143000 | 2024-09-13 10:09AM EDT | 143.00 | 23.65 | 22.60 | 23.55 | +1.85 | +8.49% | 47 | 1,401 | 211.91% |
AVGO240913C00144000 | 2024-09-13 9:56AM EDT | 144.00 | 20.88 | 22.00 | 22.25 | -0.79 | -3.65% | 4 | 1,138 | 207.81% |
AVGO240913C00145000 | 2024-09-13 10:08AM EDT | 145.00 | 21.38 | 20.85 | 21.15 | +0.72 | +3.48% | 72 | 3,053 | 191.21% |
AVGO240913C00146000 | 2024-09-13 10:02AM EDT | 146.00 | 19.50 | 19.60 | 20.20 | +0.40 | +2.09% | 54 | 2,611 | 176.17% |
AVGO240913C00147000 | 2024-09-13 10:13AM EDT | 147.00 | 19.00 | 18.80 | 19.15 | +1.55 | +8.88% | 22 | 1,000 | 174.22% |
AVGO240913C00148000 | 2024-09-13 10:03AM EDT | 148.00 | 18.30 | 17.80 | 18.25 | +1.48 | +8.80% | 48 | 1,460 | 170.12% |
AVGO240913C00149000 | 2024-09-13 10:20AM EDT | 149.00 | 17.20 | 17.00 | 17.10 | +1.47 | +9.35% | 17 | 1,168 | 164.06% |
AVGO240913C00150000 | 2024-09-13 10:21AM EDT | 150.00 | 16.07 | 16.00 | 16.20 | +1.18 | +8.01% | 224 | 6,539 | 159.38% |
AVGO240913C00152500 | 2024-09-13 10:12AM EDT | 152.50 | 14.11 | 13.30 | 13.65 | +1.81 | +14.72% | 72 | 2,441 | 132.42% |
AVGO240913C00155000 | 2024-09-13 10:19AM EDT | 155.00 | 11.07 | 11.10 | 11.25 | +1.36 | +14.01% | 109 | 3,759 | 123.34% |
AVGO240913C00157500 | 2024-09-13 10:18AM EDT | 157.50 | 8.86 | 8.50 | 8.75 | +1.51 | +20.54% | 102 | 2,052 | 100.20% |
AVGO240913C00160000 | 2024-09-13 10:19AM EDT | 160.00 | 6.10 | 6.10 | 6.25 | +1.10 | +22.00% | 399 | 2,801 | 80.66% |
AVGO240913C00162500 | 2024-09-13 10:21AM EDT | 162.50 | 3.80 | 3.75 | 3.85 | +0.79 | +26.25% | 422 | 2,817 | 61.43% |
AVGO240913C00165000 | 2024-09-13 10:22AM EDT | 165.00 | 1.77 | 1.70 | 1.80 | +0.27 | +18.75% | 2,996 | 3,291 | 47.56% |
AVGO240913C00167500 | 2024-09-13 10:23AM EDT | 167.50 | 0.67 | 0.64 | 0.69 | +0.02 | +3.08% | 6,211 | 3,276 | 44.43% |
AVGO240913C00170000 | 2024-09-13 10:21AM EDT | 170.00 | 0.17 | 0.17 | 0.20 | -0.10 | -35.71% | 7,308 | 8,195 | 43.36% |
AVGO240913C00172500 | 2024-09-13 10:19AM EDT | 172.50 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 1,258 | 5,895 | 48.05% |
AVGO240913C00175000 | 2024-09-13 10:22AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | -0.06 | -66.67% | 1,910 | 3,132 | 50.78% |
AVGO240913C00177500 | 2024-09-13 10:17AM EDT | 177.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 815 | 1,061 | 57.03% |
AVGO240913C00180000 | 2024-09-13 10:21AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,403 | 3,057 | 59.38% |
AVGO240913C00182500 | 2024-09-13 9:43AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 820 | 68.75% |
AVGO240913C00185000 | 2024-09-13 9:39AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 960 | 75.00% |
AVGO240913C00187500 | 2024-09-12 2:37PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 519 | 84.38% |
AVGO240913C00190000 | 2024-09-13 9:43AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,514 | 93.75% |
AVGO240913C00192500 | 2024-09-12 11:00AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,254 | 3,190 | 100.00% |
AVGO240913C00195000 | 2024-09-12 10:29AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,158 | 3,412 | 106.25% |
AVGO240913C00200000 | 2024-09-12 10:54AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 2,960 | 121.88% |
AVGO240913C00205000 | 2024-09-12 10:42AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 259 | 137.50% |
AVGO240913C00210000 | 2024-09-12 10:47AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 416 | 150.00% |
AVGO240913C00215000 | 2024-09-05 3:05PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 45 | 162.50% |
AVGO240913C00220000 | 2024-09-05 12:15PM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 55 | 175.00% |
AVGO240913C00225000 | 2024-09-09 9:49AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 129 | 187.50% |
AVGO240913C00230000 | 2024-09-12 10:16AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 200.00% |
AVGO240913C00235000 | 2024-09-12 2:02PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 212.50% |
AVGO240913C00240000 | 2024-09-09 12:57PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 125 | 225.00% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
AVGO240913P00070000 | 2024-09-05 3:25PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 512.50% |
AVGO240913P00075000 | 2024-09-06 3:10PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 475.00% |
AVGO240913P00080000 | 2024-08-27 9:37AM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 437.50% |
AVGO240913P00085000 | 2024-09-05 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 400.00% |
AVGO240913P00090000 | 2024-09-05 3:01PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 66 | 362.50% |
AVGO240913P00095000 | 2024-09-09 10:45AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 693 | 337.50% |
AVGO240913P00100000 | 2024-09-09 12:05PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 499 | 306.25% |
AVGO240913P00105000 | 2024-09-10 10:46AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 337 | 275.00% |
AVGO240913P00110000 | 2024-09-11 2:02PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,394 | 250.00% |
AVGO240913P00115000 | 2024-09-12 1:37PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 889 | 225.00% |
AVGO240913P00120000 | 2024-09-12 3:08PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,006 | 200.00% |
AVGO240913P00122000 | 2024-09-13 10:22AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 817 | 193.75% |
AVGO240913P00123000 | 2024-09-12 2:32PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 139 | 187.50% |
AVGO240913P00124000 | 2024-09-12 12:12PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 181.25% |
AVGO240913P00125000 | 2024-09-13 9:55AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,387 | 175.00% |
AVGO240913P00126000 | 2024-09-12 12:29PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,898 | 175.00% |
AVGO240913P00127000 | 2024-09-12 3:21PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 253 | 168.75% |
AVGO240913P00128000 | 2024-09-12 3:49PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 931 | 162.50% |
AVGO240913P00129000 | 2024-09-13 9:44AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 736 | 156.25% |
AVGO240913P00130000 | 2024-09-12 1:27PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 2,940 | 156.25% |
AVGO240913P00131000 | 2024-09-12 1:46PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 586 | 150.00% |
AVGO240913P00132000 | 2024-09-12 3:07PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 592 | 143.75% |
AVGO240913P00133000 | 2024-09-13 9:52AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 808 | 140.63% |
AVGO240913P00134000 | 2024-09-12 2:50PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 590 | 137.50% |
AVGO240913P00135000 | 2024-09-13 10:06AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 7,356 | 131.25% |
AVGO240913P00136000 | 2024-09-12 3:46PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 874 | 128.13% |
AVGO240913P00137000 | 2024-09-12 3:04PM EDT | 137.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,177 | 1,784 | 125.00% |
AVGO240913P00138000 | 2024-09-12 2:57PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,097 | 2,378 | 118.75% |
AVGO240913P00139000 | 2024-09-13 9:33AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,258 | 112.50% |
AVGO240913P00140000 | 2024-09-13 10:09AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 4,171 | 109.38% |
AVGO240913P00141000 | 2024-09-12 3:24PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,511 | 2,685 | 106.25% |
AVGO240913P00142000 | 2024-09-12 3:45PM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 696 | 1,496 | 100.00% |
AVGO240913P00143000 | 2024-09-12 3:35PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 523 | 96.88% |
AVGO240913P00144000 | 2024-09-13 9:30AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,063 | 93.75% |
AVGO240913P00145000 | 2024-09-13 9:59AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 2,921 | 87.50% |
AVGO240913P00146000 | 2024-09-12 3:37PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 620 | 84.38% |
AVGO240913P00147000 | 2024-09-12 3:54PM EDT | 147.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 662 | 1,107 | 81.25% |
AVGO240913P00148000 | 2024-09-13 9:31AM EDT | 148.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 80 | 1,449 | 81.25% |
AVGO240913P00149000 | 2024-09-12 3:56PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 60 | 934 | 76.56% |
AVGO240913P00150000 | 2024-09-13 10:17AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 343 | 5,016 | 68.75% |
AVGO240913P00152500 | 2024-09-13 10:15AM EDT | 152.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 261 | 2,636 | 64.06% |
AVGO240913P00155000 | 2024-09-13 10:22AM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 392 | 4,774 | 53.13% |
AVGO240913P00157500 | 2024-09-13 10:17AM EDT | 157.50 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 2,238 | 3,404 | 47.66% |
AVGO240913P00160000 | 2024-09-13 10:23AM EDT | 160.00 | 0.07 | 0.07 | 0.08 | -0.25 | -75.76% | 3,105 | 6,105 | 39.26% |
AVGO240913P00162500 | 2024-09-13 10:20AM EDT | 162.50 | 0.19 | 0.21 | 0.24 | -0.63 | -76.83% | 4,596 | 2,977 | 33.01% |
AVGO240913P00165000 | 2024-09-13 10:23AM EDT | 165.00 | 0.75 | 0.69 | 0.74 | -1.03 | -57.87% | 8,032 | 2,118 | 25.68% |
AVGO240913P00167500 | 2024-09-13 10:19AM EDT | 167.50 | 2.11 | 1.98 | 2.07 | -1.39 | -39.71% | 956 | 692 | 0.00% |
AVGO240913P00170000 | 2024-09-13 10:19AM EDT | 170.00 | 4.20 | 3.90 | 4.10 | -1.30 | -23.64% | 809 | 400 | 0.00% |
AVGO240913P00172500 | 2024-09-13 10:06AM EDT | 172.50 | 6.25 | 6.40 | 6.60 | -0.60 | -8.76% | 17 | 100 | 0.00% |
AVGO240913P00175000 | 2024-09-13 10:00AM EDT | 175.00 | 10.10 | 8.90 | 9.05 | +0.60 | +6.32% | 23 | 4 | 0.00% |
AVGO240913P00177500 | 2024-09-13 10:00AM EDT | 177.50 | 10.85 | 11.15 | 11.50 | -26.85 | -71.22% | 13 | 1 | 0.00% |
AVGO240913P00180000 | 2024-09-13 9:39AM EDT | 180.00 | 13.10 | 13.85 | 14.25 | -27.00 | -67.33% | 3 | 8 | 0.00% |
AVGO240913P00182500 | 2024-09-13 9:39AM EDT | 182.50 | 16.70 | 16.35 | 16.80 | -0.55 | -3.19% | 16 | 16 | 0.00% |
AVGO240913P00185000 | 2024-09-06 3:33PM EDT | 185.00 | 46.79 | 18.50 | 19.25 | 0.00 | - | 29 | 0 | 0.00% |
AVGO240913P00187500 | 2024-09-12 1:36PM EDT | 187.50 | 22.30 | 21.10 | 21.55 | 0.00 | - | 1 | 1 | 0.00% |
AVGO240913P00190000 | 2024-09-06 3:27PM EDT | 190.00 | 51.51 | 23.85 | 24.30 | 0.00 | - | 9 | 0 | 0.00% |
AVGO240913P00192500 | 2024-09-04 10:25AM EDT | 192.50 | 39.80 | 26.20 | 26.80 | 0.00 | - | 1 | 0 | 0.00% |
AVGO240913P00195000 | 2024-09-12 10:22AM EDT | 195.00 | 31.30 | 28.70 | 29.20 | 0.00 | - | 1 | 0 | 0.00% |
AVGO240913P00200000 | 2024-08-30 11:06AM EDT | 200.00 | 39.59 | 33.70 | 34.20 | 0.00 | - | 4 | 0 | 0.00% |