Mercados españoles cerrados
S&P 500
5.322,94 +15,93 (+0,30%) Nasdaq
16.946,15 +144,60 (+0,86%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,68 -0,22 (-0,27%) Bitcoin EUR
62.788,54 -2.239,29 (-3,44%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:53AM EDT. Mercado abierto.
Opciones de comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321C00620000 | 2024-05-17 10:10AM EDT | 620.00 | 797.33 | 792.10 | 807.00 | 0.00 | - | 1 | 4 | 54.14% |
| AVGO250321C00640000 | 2024-04-17 12:41PM EDT | 640.00 | 676.87 | 764.00 | 778.70 | 0.00 | - | - | 1 | 51.25% |
| AVGO250321C00780000 | 2024-04-18 1:23PM EDT | 780.00 | 526.22 | 634.00 | 649.10 | 0.00 | - | - | 1 | 48.15% |
| AVGO250321C00800000 | 2024-04-22 12:14PM EDT | 800.00 | 457.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AVGO250321C00810000 | 2024-04-19 12:11PM EDT | 810.00 | 461.51 | 606.00 | 621.50 | 0.00 | - | 1 | 1 | 47.10% |
| AVGO250321C00860000 | 2024-04-19 10:25AM EDT | 860.00 | 431.15 | 562.00 | 577.20 | 0.00 | - | 1 | 1 | 46.02% |
| AVGO250321C01000000 | 2024-03-19 1:01PM EDT | 1,000.00 | 322.30 | 334.70 | 346.30 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01040000 | 2024-03-19 11:37AM EDT | 1,040.00 | 283.00 | 307.50 | 318.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01050000 | 2024-03-19 3:44PM EDT | 1,050.00 | 286.20 | 300.60 | 311.20 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01060000 | 2024-03-19 12:59PM EDT | 1,060.00 | 281.80 | 294.10 | 304.90 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C01100000 | 2024-05-22 2:02PM EDT | 1,100.00 | 369.00 | 372.30 | 383.80 | 0.00 | - | 5 | 1 | 41.96% |
| AVGO250321C01120000 | 2024-04-29 3:35PM EDT | 1,120.00 | 317.15 | 358.20 | 369.50 | 0.00 | - | - | 1 | 41.71% |
| AVGO250321C01200000 | 2024-05-15 10:37AM EDT | 1,200.00 | 300.00 | 302.30 | 314.90 | 0.00 | - | 1 | 6 | 40.67% |
| AVGO250321C01260000 | 2024-05-20 1:56PM EDT | 1,260.00 | 272.10 | 264.60 | 276.30 | 0.00 | - | 1 | 7 | 39.74% |
| AVGO250321C01280000 | 2024-05-15 1:16PM EDT | 1,280.00 | 271.29 | 253.30 | 267.40 | 0.00 | - | 6 | 7 | 40.16% |
| AVGO250321C01300000 | 2024-05-22 10:14AM EDT | 1,300.00 | 242.94 | 241.00 | 253.20 | 0.00 | - | 10 | 87 | 39.38% |
| AVGO250321C01320000 | 2024-05-16 11:54AM EDT | 1,320.00 | 268.20 | 230.60 | 240.30 | 0.00 | - | 44 | 30 | 38.82% |
| AVGO250321C01340000 | 2024-05-22 1:58PM EDT | 1,340.00 | 216.20 | 219.40 | 230.10 | 0.00 | - | 5 | 31 | 38.76% |
| AVGO250321C01360000 | 2024-05-22 11:32AM EDT | 1,360.00 | 212.93 | 209.30 | 219.10 | 0.00 | - | 30 | 45 | 38.47% |
| AVGO250321C01380000 | 2024-05-23 10:50AM EDT | 1,380.00 | 190.88 | 199.70 | 209.60 | -12.36 | -6.08% | 2 | 46 | 38.43% |
| AVGO250321C01400000 | 2024-05-22 2:56PM EDT | 1,400.00 | 188.32 | 190.00 | 197.60 | 0.00 | - | 16 | 1,152 | 37.82% |
| AVGO250321C01420000 | 2024-05-23 10:50AM EDT | 1,420.00 | 173.79 | 181.20 | 190.30 | -3.21 | -1.81% | 1 | 63 | 38.08% |
| AVGO250321C01440000 | 2024-05-23 10:55AM EDT | 1,440.00 | 162.66 | 171.60 | 177.60 | -4.23 | -2.53% | 1 | 49 | 37.22% |
| AVGO250321C01460000 | 2024-05-23 10:51AM EDT | 1,460.00 | 155.39 | 162.80 | 170.30 | -10.08 | -6.09% | 2 | 48 | 37.36% |
| AVGO250321C01480000 | 2024-05-21 9:31AM EDT | 1,480.00 | 158.56 | 154.50 | 162.00 | 0.00 | - | 5 | 22 | 37.25% |
| AVGO250321C01500000 | 2024-05-23 9:51AM EDT | 1,500.00 | 150.25 | 146.50 | 153.80 | -0.28 | -0.19% | 6 | 1,351 | 37.09% |
| AVGO250321C01520000 | 2024-04-25 11:52AM EDT | 1,520.00 | 97.50 | 139.40 | 146.30 | 0.00 | - | 5 | 48 | 37.02% |
| AVGO250321C01540000 | 2024-04-12 3:55PM EDT | 1,540.00 | 122.90 | 102.80 | 112.30 | 0.00 | - | 430 | 343 | 31.68% |
| AVGO250321C01560000 | 2024-05-20 12:50PM EDT | 1,560.00 | 133.90 | 124.10 | 130.50 | 0.00 | - | 6 | 106 | 36.54% |
| AVGO250321C01580000 | 2024-05-21 10:49AM EDT | 1,580.00 | 123.80 | 116.60 | 122.90 | 0.00 | - | 1 | 52 | 36.27% |
| AVGO250321C01600000 | 2024-05-21 2:59PM EDT | 1,600.00 | 115.50 | 108.60 | 115.50 | 0.00 | - | 1 | 72 | 35.99% |
| AVGO250321C01620000 | 2024-05-15 1:40PM EDT | 1,620.00 | 120.30 | 104.80 | 112.80 | 0.00 | - | 18 | 122 | 36.59% |
| AVGO250321C01640000 | 2024-05-02 3:20PM EDT | 1,640.00 | 55.80 | 98.60 | 104.70 | 0.00 | - | 1 | 5 | 36.06% |
| AVGO250321C01660000 | 2024-03-21 10:49AM EDT | 1,660.00 | 113.00 | 43.90 | 50.20 | 0.00 | - | - | 1 | 25.42% |
| AVGO250321C01680000 | 2024-03-26 10:45AM EDT | 1,680.00 | 88.60 | 58.50 | 64.40 | 0.00 | - | 14 | 20 | 29.60% |
| AVGO250321C01700000 | 2024-05-21 12:09PM EDT | 1,700.00 | 85.95 | 83.20 | 88.20 | -1.18 | -1.35% | 2 | 30 | 35.73% |
| AVGO250321C01720000 | 2024-05-20 9:37AM EDT | 1,720.00 | 86.00 | 78.30 | 83.30 | 0.00 | - | 1 | 11 | 35.65% |
| AVGO250321C01740000 | 2024-05-17 3:31PM EDT | 1,740.00 | 78.10 | 73.60 | 79.70 | 0.00 | - | 10 | 10 | 35.80% |
| AVGO250321C01760000 | 2024-04-18 10:00AM EDT | 1,760.00 | 49.55 | 68.00 | 78.00 | 0.00 | - | 3 | 6 | 36.33% |
| AVGO250321C01780000 | 2024-03-22 11:40AM EDT | 1,780.00 | 81.60 | 28.20 | 35.10 | 0.00 | - | 4 | 4 | 26.80% |
| AVGO250321C01800000 | 2024-05-20 2:09PM EDT | 1,800.00 | 67.85 | 62.40 | 67.10 | 0.00 | - | 1 | 49 | 35.60% |
| AVGO250321C01880000 | 2024-05-17 1:09PM EDT | 1,880.00 | 51.90 | 49.50 | 53.30 | 0.00 | - | 2 | 52 | 35.41% |
| AVGO250321C01900000 | 2024-04-26 9:30AM EDT | 1,900.00 | 32.40 | 46.70 | 49.80 | 0.00 | - | 1 | 11 | 35.24% |
| AVGO250321C01940000 | 2024-03-22 11:26AM EDT | 1,940.00 | 55.89 | 15.80 | 21.10 | 0.00 | - | 20 | 20 | 27.94% |
| AVGO250321C01960000 | 2024-05-09 9:54AM EDT | 1,960.00 | 26.70 | 38.40 | 42.00 | 0.00 | - | 1 | 1 | 35.21% |
| AVGO250321C02000000 | 2024-05-01 1:48PM EDT | 2,000.00 | 19.50 | 34.20 | 38.00 | 0.00 | - | 1 | 11 | 35.35% |
| AVGO250321C02100000 | 2024-05-23 10:30AM EDT | 2,100.00 | 27.40 | 24.50 | 28.30 | +1.60 | +6.20% | 1 | 16 | 35.23% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321P00620000 | 2024-05-13 10:33AM EDT | 620.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 1 | 34 | 47.68% |
| AVGO250321P00640000 | 2024-04-19 11:14AM EDT | 640.00 | 6.44 | 1.05 | 10.00 | 0.00 | - | 5 | 5 | 53.49% |
| AVGO250321P00660000 | 2024-04-15 1:38PM EDT | 660.00 | 4.55 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 51.65% |
| AVGO250321P00680000 | 2024-05-21 3:17PM EDT | 680.00 | 3.57 | 1.35 | 4.00 | 0.00 | - | 15 | 16 | 41.98% |
| AVGO250321P00700000 | 2024-05-16 3:48PM EDT | 700.00 | 3.70 | 2.20 | 10.00 | 0.00 | - | - | 1 | 48.13% |
| AVGO250321P00720000 | 2024-03-21 12:19PM EDT | 720.00 | 9.44 | 11.00 | 15.20 | 0.00 | - | - | 1 | 51.03% |
| AVGO250321P00730000 | 2024-04-12 12:33PM EDT | 730.00 | 8.00 | 1.00 | 11.00 | 0.00 | - | 1 | 1 | 46.57% |
| AVGO250321P00740000 | 2024-04-12 12:35PM EDT | 740.00 | 8.50 | 2.40 | 12.00 | 0.00 | - | 1 | 1 | 46.64% |
| AVGO250321P00780000 | 2024-05-15 9:53AM EDT | 780.00 | 7.50 | 4.60 | 11.00 | 0.00 | - | 4 | 5 | 42.54% |
| AVGO250321P00790000 | 2024-04-12 2:53PM EDT | 790.00 | 11.50 | 5.00 | 15.00 | 0.00 | - | 2 | 2 | 44.89% |
| AVGO250321P00800000 | 2024-04-11 11:16AM EDT | 800.00 | 13.00 | 5.70 | 15.00 | 0.00 | - | - | 0 | 44.07% |
| AVGO250321P00810000 | 2024-03-22 3:37PM EDT | 810.00 | 14.00 | 21.90 | 24.80 | 0.00 | - | 1 | 1 | 49.40% |
| AVGO250321P00840000 | 2024-03-22 11:26AM EDT | 840.00 | 15.83 | 26.40 | 29.90 | 0.00 | - | 1 | 1 | 49.45% |
| AVGO250321P00850000 | 2024-05-20 1:34PM EDT | 850.00 | 11.20 | 5.00 | 15.00 | 0.00 | - | 1 | 12 | 40.14% |
| AVGO250321P00860000 | 2024-03-20 12:23PM EDT | 860.00 | 22.67 | 29.80 | 32.90 | 0.00 | - | 2 | 2 | 49.12% |
| AVGO250321P00870000 | 2024-04-24 2:41PM EDT | 870.00 | 25.10 | 7.90 | 13.00 | 0.00 | - | 1 | 31 | 37.29% |
| AVGO250321P00880000 | 2024-05-02 10:57AM EDT | 880.00 | 25.30 | 7.00 | 13.50 | 0.00 | - | 1 | 14 | 36.91% |
| AVGO250321P00890000 | 2024-03-22 12:10PM EDT | 890.00 | 21.47 | 35.40 | 39.10 | 0.00 | - | 1 | 1 | 49.21% |
| AVGO250321P00900000 | 2024-05-15 11:50AM EDT | 900.00 | 14.00 | 12.40 | 15.10 | 0.00 | - | 1 | 16 | 36.48% |
| AVGO250321P00910000 | 2024-04-23 11:02AM EDT | 910.00 | 33.50 | 11.50 | 16.00 | 0.00 | - | 1 | 3 | 36.30% |
| AVGO250321P00920000 | 2024-05-14 2:23PM EDT | 920.00 | 18.87 | 14.30 | 16.90 | 0.00 | - | 1 | 3 | 36.09% |
| AVGO250321P00930000 | 2024-05-15 12:04PM EDT | 930.00 | 17.60 | 15.10 | 17.80 | 0.00 | - | 3 | 6 | 35.86% |
| AVGO250321P00950000 | 2024-05-16 9:35AM EDT | 950.00 | 19.00 | 17.30 | 20.10 | 0.00 | - | 1 | 5 | 35.61% |
| AVGO250321P00960000 | 2024-03-20 1:05PM EDT | 960.00 | 41.00 | 52.00 | 55.50 | 0.00 | - | - | 1 | 49.15% |
| AVGO250321P00980000 | 2024-05-15 11:26AM EDT | 980.00 | 24.00 | 21.10 | 24.10 | 0.00 | - | 5 | 2 | 35.29% |
| AVGO250321P00990000 | 2024-05-15 3:58PM EDT | 990.00 | 23.99 | 22.30 | 24.90 | 0.00 | - | 10 | 5 | 34.91% |
| AVGO250321P01000000 | 2024-05-23 11:34AM EDT | 1,000.00 | 25.05 | 23.60 | 26.50 | -15.35 | -27.53% | 2 | 64 | 34.85% |
| AVGO250321P01010000 | 2024-03-27 9:36AM EDT | 1,010.00 | 39.85 | 39.60 | 45.80 | 0.00 | - | 1 | 1 | 41.36% |
| AVGO250321P01020000 | 2024-05-14 12:55PM EDT | 1,020.00 | 36.60 | 26.50 | 30.10 | 0.00 | - | 2 | 10 | 34.80% |
| AVGO250321P01030000 | 2024-05-23 10:01AM EDT | 1,030.00 | 28.80 | 24.00 | 31.10 | -3.40 | -10.56% | 2 | 11 | 34.43% |
| AVGO250321P01040000 | 2024-05-20 11:09AM EDT | 1,040.00 | 33.00 | 27.60 | 33.00 | 0.00 | - | 3 | 10 | 34.38% |
| AVGO250321P01050000 | 2024-05-02 2:52PM EDT | 1,050.00 | 67.10 | 31.60 | 34.60 | 0.00 | - | 25 | 51 | 34.20% |
| AVGO250321P01060000 | 2024-04-24 2:49PM EDT | 1,060.00 | 66.30 | 29.30 | 36.10 | 0.00 | - | - | 2 | 33.96% |
| AVGO250321P01070000 | 2024-05-02 2:54PM EDT | 1,070.00 | 72.82 | 32.50 | 38.30 | 0.00 | - | 20 | 24 | 33.94% |
| AVGO250321P01080000 | 2024-05-17 2:02PM EDT | 1,080.00 | 44.70 | 37.10 | 40.40 | 0.00 | - | 26 | 28 | 33.86% |
| AVGO250321P01090000 | 2024-05-16 11:31AM EDT | 1,090.00 | 38.30 | 37.50 | 42.40 | 0.00 | - | 1 | 1 | 33.72% |
| AVGO250321P01100000 | 2024-05-23 11:34AM EDT | 1,100.00 | 42.85 | 37.10 | 44.70 | +2.50 | +6.20% | 2 | 43 | 33.66% |
| AVGO250321P01110000 | 2024-05-20 11:09AM EDT | 1,110.00 | 47.60 | 39.40 | 46.80 | 0.00 | - | 1 | 6 | 33.50% |
| AVGO250321P01130000 | 2024-05-07 10:14AM EDT | 1,130.00 | 72.90 | 44.20 | 51.60 | 0.00 | - | 1 | 6 | 33.31% |
| AVGO250321P01140000 | 2024-04-25 10:30AM EDT | 1,140.00 | 51.40 | 48.20 | 53.90 | -29.40 | -36.39% | 1 | 5 | 33.16% |
| AVGO250321P01150000 | 2024-05-16 12:07PM EDT | 1,150.00 | 53.03 | 49.00 | 56.80 | 0.00 | - | 2 | 7 | 33.14% |
| AVGO250321P01160000 | 2024-05-23 11:27AM EDT | 1,160.00 | 58.30 | 53.80 | 56.70 | -14.40 | -19.81% | 2 | 19 | 32.29% |
| AVGO250321P01170000 | 2024-04-02 10:23AM EDT | 1,170.00 | 91.30 | 108.60 | 114.60 | 0.00 | - | 1 | 14 | 46.04% |
| AVGO250321P01180000 | 2024-05-01 11:50AM EDT | 1,180.00 | 105.30 | 61.20 | 65.00 | 0.00 | - | 1 | 4 | 32.82% |
| AVGO250321P01190000 | 2024-04-26 1:13PM EDT | 1,190.00 | 86.90 | 64.10 | 67.90 | 0.00 | - | 3 | 12 | 32.72% |
| AVGO250321P01200000 | 2024-05-13 10:31AM EDT | 1,200.00 | 87.00 | 63.00 | 70.20 | 0.00 | - | 1 | 23 | 32.44% |
| AVGO250321P01220000 | 2024-05-01 11:49AM EDT | 1,220.00 | 122.70 | 72.40 | 76.40 | 0.00 | - | 2 | 10 | 32.22% |
| AVGO250321P01240000 | 2024-05-17 3:21PM EDT | 1,240.00 | 88.35 | 77.80 | 82.90 | 0.00 | - | 16 | 17 | 31.99% |
| AVGO250321P01260000 | 2024-05-09 1:53PM EDT | 1,260.00 | 123.44 | 83.90 | 90.10 | 0.00 | - | 4 | 35 | 31.84% |
| AVGO250321P01280000 | 2024-05-17 3:04PM EDT | 1,280.00 | 104.79 | 91.70 | 97.90 | 0.00 | - | 56 | 59 | 31.74% |
| AVGO250321P01300000 | 2024-05-17 3:23PM EDT | 1,300.00 | 111.77 | 99.10 | 105.70 | 0.00 | - | 18 | 83 | 31.55% |
| AVGO250321P01320000 | 2024-05-21 3:45PM EDT | 1,320.00 | 115.50 | 107.90 | 113.60 | 0.00 | - | 33 | 36 | 31.30% |
| AVGO250321P01340000 | 2024-05-15 11:46AM EDT | 1,340.00 | 122.60 | 116.80 | 122.30 | 0.00 | - | 1 | 101 | 31.13% |
| AVGO250321P01360000 | 2024-05-10 3:18PM EDT | 1,360.00 | 161.45 | 123.90 | 132.40 | 0.00 | - | 1 | 32 | 31.18% |
| AVGO250321P01380000 | 2024-05-23 9:40AM EDT | 1,380.00 | 135.47 | 134.00 | 141.50 | -11.85 | -8.04% | 1 | 249 | 30.93% |
| AVGO250321P01400000 | 2024-05-23 9:41AM EDT | 1,400.00 | 146.52 | 143.30 | 151.60 | -8.42 | -5.43% | 2 | 1,202 | 30.81% |
| AVGO250321P01420000 | 2024-04-26 3:24PM EDT | 1,420.00 | 195.00 | 152.90 | 162.00 | 0.00 | - | 2 | 11 | 30.68% |
| AVGO250321P01440000 | 2024-04-26 2:16PM EDT | 1,440.00 | 208.50 | 164.30 | 171.90 | 0.00 | - | 2 | 5 | 30.37% |
| AVGO250321P01460000 | 2024-03-26 3:13PM EDT | 1,460.00 | 220.80 | 236.80 | 249.80 | 0.00 | - | 4 | 5 | 43.27% |
| AVGO250321P01500000 | 2024-05-23 9:51AM EDT | 1,500.00 | 200.30 | 197.60 | 206.00 | -4.60 | -2.24% | 4 | 75 | 29.84% |
© 2024 Yahoo. Todos los derechos reservados.