Mercados españoles cerrados
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1133 +0,0054 (+0,49%) Petróleo Brent
72,92 +1,31 (+1,83%) Bitcoin EUR
51.996,20 -1.727,50 (-3,22%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara27 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240927C00100000 | 2024-09-10 10:41AM EDT | 100.00 | 45.25 | 63.55 | 64.40 | 0.00 | - | 3 | 4 | 144.53% |
| AVGO240927C00115000 | 2024-09-09 12:46PM EDT | 115.00 | 25.05 | 48.65 | 49.40 | 0.00 | - | - | 4 | 62.50% |
| AVGO240927C00120000 | 2024-09-16 10:38AM EDT | 120.00 | 41.05 | 43.55 | 44.35 | +15.68 | +61.81% | 1 | 9 | 94.92% |
| AVGO240927C00125000 | 2024-09-10 1:51PM EDT | 125.00 | 23.40 | 38.75 | 39.55 | 0.00 | - | 15 | 28 | 72.27% |
| AVGO240927C00128000 | 2024-09-10 2:34PM EDT | 128.00 | 21.45 | 35.60 | 36.50 | 0.00 | - | - | 3 | 54.69% |
| AVGO240927C00129000 | 2024-09-13 3:42PM EDT | 129.00 | 38.00 | 34.50 | 35.35 | 0.00 | - | - | 10 | 75.98% |
| AVGO240927C00130000 | 2024-09-13 2:57PM EDT | 130.00 | 31.80 | 33.55 | 35.45 | -5.07 | -13.75% | 1 | 39 | 79.69% |
| AVGO240927C00131000 | 2024-09-12 10:26AM EDT | 131.00 | 33.36 | 32.60 | 33.40 | 0.00 | - | - | 11 | 73.93% |
| AVGO240927C00132000 | 2024-09-10 1:42PM EDT | 132.00 | 16.45 | 31.65 | 33.40 | 0.00 | - | - | 4 | 76.22% |
| AVGO240927C00133000 | 2024-09-11 12:15PM EDT | 133.00 | 17.55 | 30.65 | 31.45 | 0.00 | - | - | 4 | 71.58% |
| AVGO240927C00134000 | 2024-09-10 2:48PM EDT | 134.00 | 16.20 | 29.85 | 30.60 | 0.00 | - | - | 16 | 60.35% |
| AVGO240927C00135000 | 2024-09-16 3:28PM EDT | 135.00 | 28.60 | 28.70 | 29.35 | -2.20 | -7.14% | 12 | 135 | 63.87% |
| AVGO240927C00136000 | 2024-09-12 10:04AM EDT | 136.00 | 25.63 | 27.60 | 28.50 | 0.00 | - | - | 48 | 66.89% |
| AVGO240927C00137000 | 2024-09-13 2:37PM EDT | 137.00 | 29.30 | 26.70 | 27.50 | 0.00 | - | - | 57 | 64.84% |
| AVGO240927C00138000 | 2024-09-13 2:22PM EDT | 138.00 | 25.25 | 25.70 | 26.50 | -3.50 | -12.17% | 3 | 77 | 62.70% |
| AVGO240927C00139000 | 2024-09-13 2:00PM EDT | 139.00 | 28.00 | 24.70 | 25.55 | 0.00 | - | - | 77 | 62.01% |
| AVGO240927C00140000 | 2024-09-16 11:46AM EDT | 140.00 | 22.35 | 23.85 | 24.55 | -4.00 | -15.18% | 12 | 1,372 | 59.86% |
| AVGO240927C00141000 | 2024-09-13 3:53PM EDT | 141.00 | 26.48 | 22.80 | 23.45 | 0.00 | - | - | 39 | 55.08% |
| AVGO240927C00142000 | 2024-09-16 2:53PM EDT | 142.00 | 21.60 | 22.00 | 22.35 | -3.07 | -12.44% | 1 | 28 | 50.00% |
| AVGO240927C00143000 | 2024-09-16 10:56AM EDT | 143.00 | 20.40 | 20.75 | 21.45 | -4.54 | -18.20% | 27 | 186 | 50.98% |
| AVGO240927C00144000 | 2024-09-16 1:21PM EDT | 144.00 | 19.05 | 19.90 | 20.45 | -3.70 | -16.26% | 36 | 58 | 48.93% |
| AVGO240927C00145000 | 2024-09-16 12:28PM EDT | 145.00 | 19.10 | 19.00 | 19.45 | -2.87 | -13.06% | 16 | 1,152 | 46.88% |
| AVGO240927C00146000 | 2024-09-16 2:51PM EDT | 146.00 | 18.15 | 18.25 | 18.50 | -2.85 | -13.57% | 16 | 144 | 46.05% |
| AVGO240927C00147000 | 2024-09-16 3:01PM EDT | 147.00 | 17.30 | 17.25 | 17.80 | -2.70 | -13.50% | 9 | 31 | 50.07% |
| AVGO240927C00148000 | 2024-09-16 1:43PM EDT | 148.00 | 16.45 | 16.55 | 16.75 | -3.10 | -15.86% | 15 | 96 | 46.90% |
| AVGO240927C00149000 | 2024-09-16 3:37PM EDT | 149.00 | 15.16 | 15.45 | 15.65 | -4.09 | -21.25% | 56 | 303 | 42.80% |
| AVGO240927C00150000 | 2024-09-16 3:37PM EDT | 150.00 | 14.27 | 14.75 | 14.95 | -4.08 | -22.23% | 199 | 726 | 45.70% |
| AVGO240927C00152500 | 2024-09-16 2:40PM EDT | 152.50 | 12.37 | 12.40 | 12.70 | -2.44 | -16.48% | 133 | 1,761 | 43.24% |
| AVGO240927C00155000 | 2024-09-16 3:38PM EDT | 155.00 | 10.24 | 10.45 | 10.60 | -3.53 | -25.64% | 109 | 968 | 41.63% |
| AVGO240927C00157500 | 2024-09-16 3:57PM EDT | 157.50 | 8.80 | 8.65 | 8.80 | -2.30 | -20.72% | 154 | 170 | 41.80% |
| AVGO240927C00160000 | 2024-09-16 3:59PM EDT | 160.00 | 7.05 | 7.10 | 7.20 | -2.95 | -29.50% | 412 | 1,163 | 42.09% |
| AVGO240927C00162500 | 2024-09-16 3:56PM EDT | 162.50 | 5.69 | 5.60 | 5.70 | -2.16 | -27.52% | 873 | 663 | 41.53% |
| AVGO240927C00165000 | 2024-09-16 3:59PM EDT | 165.00 | 4.25 | 4.20 | 4.40 | -2.50 | -36.76% | 2,035 | 1,909 | 40.97% |
| AVGO240927C00167500 | 2024-09-16 3:59PM EDT | 167.50 | 3.25 | 3.15 | 3.30 | -2.15 | -39.81% | 1,075 | 395 | 40.39% |
| AVGO240927C00170000 | 2024-09-16 3:58PM EDT | 170.00 | 2.46 | 2.41 | 2.48 | -1.83 | -42.07% | 1,586 | 2,357 | 40.58% |
| AVGO240927C00175000 | 2024-09-16 3:58PM EDT | 175.00 | 1.28 | 1.28 | 1.32 | -1.15 | -46.94% | 1,246 | 2,149 | 40.87% |
| AVGO240927C00180000 | 2024-09-16 3:56PM EDT | 180.00 | 0.68 | 0.65 | 0.68 | -0.72 | -51.43% | 1,118 | 1,621 | 41.60% |
| AVGO240927C00185000 | 2024-09-16 3:59PM EDT | 185.00 | 0.34 | 0.33 | 0.35 | -0.41 | -55.41% | 2,548 | 1,182 | 42.73% |
| AVGO240927C00190000 | 2024-09-16 3:26PM EDT | 190.00 | 0.18 | 0.19 | 0.22 | -0.25 | -58.14% | 181 | 237 | 45.61% |
| AVGO240927C00195000 | 2024-09-16 2:51PM EDT | 195.00 | 0.13 | 0.11 | 0.13 | -0.08 | -44.44% | 133 | 323 | 47.66% |
| AVGO240927C00200000 | 2024-09-16 3:57PM EDT | 200.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 488 | 920 | 50.20% |
| AVGO240927C00205000 | 2024-09-13 3:51PM EDT | 205.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 9 | 82 | 52.34% |
| AVGO240927C00210000 | 2024-09-16 9:45AM EDT | 210.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 7 | 78 | 54.30% |
| AVGO240927C00215000 | 2024-09-16 3:46PM EDT | 215.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 2 | 258 | 56.64% |
| AVGO240927C00220000 | 2024-09-16 9:56AM EDT | 220.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 447 | 59.38% |
| AVGO240927C00225000 | 2024-09-16 10:48AM EDT | 225.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 40 | 52 | 63.28% |
| AVGO240927C00230000 | 2024-09-16 9:44AM EDT | 230.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 92 | 99 | 65.63% |
| AVGO240927C00235000 | 2024-09-16 9:45AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 62.50% |
Opciones de ventapara27 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240927P00070000 | 2024-09-05 12:28PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 146.88% |
| AVGO240927P00080000 | 2024-09-09 11:43AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 125.00% |
| AVGO240927P00085000 | 2024-09-09 10:49AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 112.50% |
| AVGO240927P00090000 | 2024-09-06 11:21AM EDT | 90.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 110.94% |
| AVGO240927P00095000 | 2024-09-12 3:32PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 68 | 101.56% |
| AVGO240927P00100000 | 2024-09-16 12:51PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 19 | 329 | 92.19% |
| AVGO240927P00105000 | 2024-09-13 11:14AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,056 | 84.38% |
| AVGO240927P00110000 | 2024-09-16 3:06PM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 535 | 81.25% |
| AVGO240927P00115000 | 2024-09-12 1:54PM EDT | 115.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 27 | 225 | 74.61% |
| AVGO240927P00120000 | 2024-09-16 3:44PM EDT | 120.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 31 | 1,369 | 68.75% |
| AVGO240927P00125000 | 2024-09-16 12:51PM EDT | 125.00 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 45 | 430 | 64.84% |
| AVGO240927P00126000 | 2024-09-16 11:48AM EDT | 126.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 9 | 26 | 63.87% |
| AVGO240927P00127000 | 2024-09-12 2:20PM EDT | 127.00 | 0.09 | 0.05 | 0.08 | -0.02 | -18.18% | 3 | 68 | 62.11% |
| AVGO240927P00128000 | 2024-09-16 11:01AM EDT | 128.00 | 0.11 | 0.06 | 0.09 | +0.02 | +22.22% | 1 | 27 | 61.72% |
| AVGO240927P00129000 | 2024-09-16 10:34AM EDT | 129.00 | 0.12 | 0.07 | 0.10 | -0.03 | -20.00% | 9 | 28 | 60.94% |
| AVGO240927P00130000 | 2024-09-16 3:45PM EDT | 130.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 169 | 1,187 | 59.77% |
| AVGO240927P00131000 | 2024-09-16 1:25PM EDT | 131.00 | 0.13 | 0.09 | 0.11 | +0.01 | +8.33% | 15 | 61 | 58.98% |
| AVGO240927P00132000 | 2024-09-16 1:25PM EDT | 132.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 10 | 51 | 58.40% |
| AVGO240927P00133000 | 2024-09-12 1:54PM EDT | 133.00 | 0.14 | 0.11 | 0.14 | -0.07 | -33.33% | 10 | 20 | 57.42% |
| AVGO240927P00134000 | 2024-09-16 3:57PM EDT | 134.00 | 0.13 | 0.13 | 0.14 | -0.18 | -58.06% | 17 | 85 | 56.25% |
| AVGO240927P00135000 | 2024-09-16 3:43PM EDT | 135.00 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 74 | 1,489 | 56.06% |
| AVGO240927P00136000 | 2024-09-16 3:41PM EDT | 136.00 | 0.18 | 0.16 | 0.18 | -0.08 | -30.77% | 15 | 120 | 54.79% |
| AVGO240927P00137000 | 2024-09-16 11:44AM EDT | 137.00 | 0.24 | 0.18 | 0.20 | -0.03 | -11.11% | 2 | 129 | 54.00% |
| AVGO240927P00138000 | 2024-09-16 1:15PM EDT | 138.00 | 0.25 | 0.20 | 0.22 | +0.04 | +19.05% | 33 | 124 | 53.13% |
| AVGO240927P00139000 | 2024-09-16 10:46AM EDT | 139.00 | 0.39 | 0.22 | 0.25 | +0.16 | +69.57% | 4 | 77 | 52.34% |
| AVGO240927P00140000 | 2024-09-16 3:01PM EDT | 140.00 | 0.28 | 0.25 | 0.27 | +0.04 | +16.67% | 158 | 672 | 51.47% |
| AVGO240927P00141000 | 2024-09-16 3:57PM EDT | 141.00 | 0.29 | 0.28 | 0.31 | -0.01 | -3.33% | 461 | 4,105 | 50.78% |
| AVGO240927P00142000 | 2024-09-16 3:48PM EDT | 142.00 | 0.35 | 0.32 | 0.35 | -0.01 | -2.78% | 55 | 46 | 50.20% |
| AVGO240927P00143000 | 2024-09-16 3:34PM EDT | 143.00 | 0.42 | 0.36 | 0.39 | +0.06 | +16.67% | 24 | 147 | 49.85% |
| AVGO240927P00144000 | 2024-09-16 12:03PM EDT | 144.00 | 0.45 | 0.41 | 0.44 | +0.10 | +28.57% | 65 | 149 | 49.17% |
| AVGO240927P00145000 | 2024-09-16 3:57PM EDT | 145.00 | 0.48 | 0.46 | 0.50 | +0.07 | +17.07% | 559 | 983 | 48.63% |
| AVGO240927P00146000 | 2024-09-16 3:55PM EDT | 146.00 | 0.54 | 0.52 | 0.56 | +0.02 | +3.85% | 102 | 167 | 47.85% |
| AVGO240927P00147000 | 2024-09-16 3:55PM EDT | 147.00 | 0.61 | 0.61 | 0.65 | +0.07 | +12.96% | 96 | 105 | 47.61% |
| AVGO240927P00148000 | 2024-09-16 3:25PM EDT | 148.00 | 0.80 | 0.68 | 0.73 | +0.22 | +37.93% | 59 | 88 | 46.90% |
| AVGO240927P00149000 | 2024-09-16 2:27PM EDT | 149.00 | 0.85 | 0.78 | 0.82 | -0.02 | -2.30% | 105 | 225 | 46.24% |
| AVGO240927P00150000 | 2024-09-16 3:49PM EDT | 150.00 | 0.94 | 0.89 | 0.94 | +0.24 | +34.29% | 458 | 1,207 | 45.85% |
| AVGO240927P00152500 | 2024-09-16 3:45PM EDT | 152.50 | 1.27 | 1.25 | 1.30 | +0.29 | +29.59% | 1,553 | 1,723 | 44.82% |
| AVGO240927P00155000 | 2024-09-16 3:59PM EDT | 155.00 | 1.78 | 1.75 | 1.81 | +0.46 | +34.85% | 1,041 | 862 | 44.24% |
| AVGO240927P00157500 | 2024-09-16 3:59PM EDT | 157.50 | 2.40 | 2.36 | 2.42 | +0.57 | +30.81% | 684 | 411 | 43.19% |
| AVGO240927P00160000 | 2024-09-16 3:58PM EDT | 160.00 | 3.26 | 3.15 | 3.30 | +0.80 | +33.06% | 2,408 | 1,984 | 43.18% |
| AVGO240927P00162500 | 2024-09-16 3:49PM EDT | 162.50 | 4.40 | 4.25 | 4.40 | +1.15 | +35.38% | 530 | 332 | 43.41% |
| AVGO240927P00165000 | 2024-09-16 3:55PM EDT | 165.00 | 5.40 | 5.50 | 5.65 | +1.20 | +28.57% | 1,332 | 781 | 43.25% |
| AVGO240927P00167500 | 2024-09-16 3:05PM EDT | 167.50 | 7.30 | 6.95 | 7.10 | +1.80 | +32.73% | 139 | 175 | 43.18% |
| AVGO240927P00170000 | 2024-09-16 3:01PM EDT | 170.00 | 8.77 | 8.60 | 8.80 | +2.13 | +32.08% | 305 | 372 | 43.73% |
| AVGO240927P00175000 | 2024-09-16 3:00PM EDT | 175.00 | 12.75 | 12.35 | 12.55 | +2.77 | +27.76% | 56 | 382 | 43.77% |
| AVGO240927P00180000 | 2024-09-16 12:53PM EDT | 180.00 | 17.70 | 16.60 | 17.25 | +2.80 | +18.79% | 7 | 118 | 50.49% |
| AVGO240927P00185000 | 2024-09-13 12:39PM EDT | 185.00 | 20.85 | 21.40 | 21.65 | +0.70 | +3.47% | 1 | 4 | 49.85% |
| AVGO240927P00190000 | 2024-09-16 11:49AM EDT | 190.00 | 28.30 | 26.10 | 26.85 | +4.65 | +19.66% | 9 | 33 | 53.81% |
| AVGO240927P00200000 | 2024-09-12 9:56AM EDT | 200.00 | 39.42 | 35.90 | 36.60 | 0.00 | - | 5 | 8 | 60.25% |
| AVGO240927P00205000 | 2024-09-12 12:59PM EDT | 205.00 | 40.50 | 40.90 | 41.65 | 0.00 | - | - | 3 | 67.19% |
| AVGO240927P00210000 | 2024-09-12 12:59PM EDT | 210.00 | 45.45 | 46.00 | 46.80 | 0.00 | - | - | 5 | 77.78% |
| AVGO240927P00235000 | 2024-09-16 3:54PM EDT | 235.00 | 71.00 | 70.85 | 71.50 | -25.30 | -26.27% | 3 | 2 | 93.07% |
© 2024 Yahoo. Todos los derechos reservados.