Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.382,55 +362,25 (+0,58%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221C00620000 | 2024-05-06 11:23AM EDT | 620.00 | 689.00 | 713.20 | 728.20 | 0.00 | - | - | 1 | 58.37% |
| AVGO250221C00900000 | 2024-05-23 2:50PM EDT | 900.00 | 515.00 | 457.20 | 472.20 | 0.00 | - | 1 | 2 | 49.34% |
| AVGO250221C00940000 | 2024-04-25 3:04PM EDT | 940.00 | 415.30 | 498.40 | 510.00 | 0.00 | - | - | 4 | 70.58% |
| AVGO250221C00980000 | 2024-05-14 1:40PM EDT | 980.00 | 428.60 | 388.80 | 403.80 | 0.00 | - | - | 1 | 45.84% |
| AVGO250221C01000000 | 2024-05-31 3:13PM EDT | 1,000.00 | 368.33 | 374.00 | 389.00 | -78.43 | -17.56% | 1 | 1 | 45.64% |
| AVGO250221C01020000 | 2024-05-21 2:25PM EDT | 1,020.00 | 429.90 | 358.80 | 373.80 | 0.00 | - | - | 1 | 45.22% |
| AVGO250221C01100000 | 2024-05-09 1:25PM EDT | 1,100.00 | 288.80 | 298.60 | 313.60 | -7.10 | -2.40% | 1 | 3 | 42.97% |
| AVGO250221C01120000 | 2024-04-29 3:26PM EDT | 1,120.00 | 307.37 | 336.40 | 349.10 | 0.00 | - | - | 1 | 54.11% |
| AVGO250221C01140000 | 2024-04-29 2:58PM EDT | 1,140.00 | 296.90 | 321.90 | 334.50 | 0.00 | - | 2 | 3 | 53.18% |
| AVGO250221C01180000 | 2024-04-29 3:43PM EDT | 1,180.00 | 268.40 | 293.90 | 305.80 | 0.00 | - | - | 1 | 51.39% |
| AVGO250221C01200000 | 2024-05-30 3:41PM EDT | 1,200.00 | 260.69 | 233.10 | 248.10 | 0.00 | - | 4 | 2 | 41.21% |
| AVGO250221C01220000 | 2024-05-15 1:39PM EDT | 1,220.00 | 304.10 | 221.10 | 236.10 | 0.00 | - | - | 1 | 40.90% |
| AVGO250221C01260000 | 2024-05-15 10:50AM EDT | 1,260.00 | 255.00 | 199.80 | 210.50 | 0.00 | - | 1 | 1 | 39.68% |
| AVGO250221C01280000 | 2024-05-15 1:16PM EDT | 1,280.00 | 262.06 | 187.30 | 201.00 | 0.00 | - | 5 | 7 | 39.73% |
| AVGO250221C01300000 | 2024-05-15 1:18PM EDT | 1,300.00 | 249.61 | 176.90 | 191.60 | 0.00 | - | 10 | 4 | 39.72% |
| AVGO250221C01320000 | 2024-05-31 2:17PM EDT | 1,320.00 | 165.80 | 168.70 | 179.50 | -29.79 | -15.23% | 1 | 29 | 39.02% |
| AVGO250221C01340000 | 2024-05-15 1:18PM EDT | 1,340.00 | 227.55 | 159.10 | 169.90 | 0.00 | - | 16 | 29 | 38.80% |
| AVGO250221C01360000 | 2024-05-31 12:21PM EDT | 1,360.00 | 144.58 | 149.90 | 159.50 | -45.85 | -24.08% | 15 | 50 | 38.34% |
| AVGO250221C01380000 | 2024-05-29 9:30AM EDT | 1,380.00 | 194.90 | 139.20 | 152.10 | 0.00 | - | 32 | 42 | 38.46% |
| AVGO250221C01400000 | 2024-05-31 10:14AM EDT | 1,400.00 | 143.10 | 131.10 | 146.00 | -28.95 | -16.83% | 2 | 38 | 38.80% |
| AVGO250221C01420000 | 2024-05-23 10:50AM EDT | 1,420.00 | 163.46 | 124.70 | 135.80 | 0.00 | - | 1 | 57 | 38.16% |
| AVGO250221C01440000 | 2024-05-23 10:55AM EDT | 1,440.00 | 152.23 | 117.30 | 128.20 | 0.00 | - | 1 | 48 | 38.02% |
| AVGO250221C01460000 | 2024-05-28 9:45AM EDT | 1,460.00 | 153.96 | 110.20 | 122.50 | 0.00 | - | 1 | 29 | 38.24% |
| AVGO250221C01480000 | 2024-05-30 10:53AM EDT | 1,480.00 | 126.35 | 103.60 | 116.50 | 0.00 | - | 1 | 16 | 38.32% |
| AVGO250221C01500000 | 2024-05-31 2:19PM EDT | 1,500.00 | 96.00 | 97.00 | 106.90 | -19.00 | -16.52% | 20 | 41 | 37.52% |
| AVGO250221C01520000 | 2024-05-02 1:23PM EDT | 1,520.00 | 70.30 | 91.00 | 99.00 | 0.00 | - | 1 | 3 | 37.03% |
| AVGO250221C01540000 | 2024-05-02 10:14AM EDT | 1,540.00 | 65.10 | 85.40 | 93.00 | 0.00 | - | 1 | 6 | 36.90% |
| AVGO250221C01580000 | 2024-05-29 10:21AM EDT | 1,580.00 | 100.40 | 74.80 | 84.00 | 0.00 | - | 1 | 43 | 37.17% |
| AVGO250221C01600000 | 2024-05-02 10:14AM EDT | 1,600.00 | 53.50 | 69.90 | 78.90 | 0.00 | - | 1 | 21 | 37.07% |
| AVGO250221C01620000 | 2024-05-24 1:33PM EDT | 1,620.00 | 98.50 | 65.30 | 74.10 | 0.00 | - | 1 | 2 | 36.98% |
| AVGO250221C01640000 | 2024-05-24 1:34PM EDT | 1,640.00 | 92.75 | 60.90 | 69.70 | 0.00 | - | 1 | 2 | 36.93% |
| AVGO250221C01660000 | 2024-05-15 1:51PM EDT | 1,660.00 | 99.85 | 56.90 | 64.60 | 0.00 | - | 2 | 5 | 36.64% |
| AVGO250221C01680000 | 2024-05-20 12:45PM EDT | 1,680.00 | 86.09 | 53.10 | 60.60 | 0.00 | - | 8 | 4 | 36.58% |
| AVGO250221C01700000 | 2024-05-20 1:17PM EDT | 1,700.00 | 82.75 | 49.40 | 58.20 | 0.00 | - | 10 | 25 | 36.88% |
| AVGO250221C01720000 | 2024-05-14 10:07AM EDT | 1,720.00 | 54.60 | 45.70 | 52.90 | 0.00 | - | - | 1 | 36.35% |
| AVGO250221C01740000 | 2024-05-15 1:51PM EDT | 1,740.00 | 78.85 | 42.40 | 50.10 | 0.00 | - | 2 | 3 | 36.45% |
| AVGO250221C01760000 | 2024-05-15 11:46AM EDT | 1,760.00 | 69.20 | 39.70 | 47.60 | 0.00 | - | - | 7 | 36.59% |
| AVGO250221C01780000 | 2024-05-21 1:30PM EDT | 1,780.00 | 62.15 | 36.80 | 45.00 | 0.00 | - | 20 | 10 | 36.66% |
| AVGO250221C01800000 | 2024-05-23 10:57AM EDT | 1,800.00 | 50.00 | 34.30 | 42.00 | 0.00 | - | - | 1 | 36.56% |
| AVGO250221C01820000 | 2024-05-17 1:14PM EDT | 1,820.00 | 54.00 | 32.20 | 38.20 | 0.00 | - | 2 | 2 | 36.15% |
| AVGO250221C01900000 | 2024-05-20 1:18PM EDT | 1,900.00 | 44.20 | 24.20 | 31.80 | 0.00 | - | - | 10 | 36.92% |
| AVGO250221C02000000 | 2024-05-15 2:11PM EDT | 2,000.00 | 37.14 | 16.70 | 24.00 | 0.00 | - | 4 | 52 | 37.21% |
| AVGO250221C02100000 | 2024-05-31 3:04PM EDT | 2,100.00 | 12.60 | 11.50 | 15.60 | -4.00 | -24.10% | 17 | 3 | 36.17% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221P00620000 | 2024-05-17 1:12PM EDT | 620.00 | 2.85 | 0.05 | 5.40 | 0.00 | - | 1 | 21 | 49.61% |
| AVGO250221P00640000 | 2024-04-24 1:18PM EDT | 640.00 | 4.65 | 0.05 | 4.70 | 0.00 | - | - | 5 | 46.59% |
| AVGO250221P00680000 | 2024-05-13 2:40PM EDT | 680.00 | 3.80 | 1.10 | 5.70 | 0.00 | - | 4 | 51 | 44.68% |
| AVGO250221P00700000 | 2024-04-19 11:22AM EDT | 700.00 | 8.20 | 0.60 | 8.90 | 0.00 | - | 2 | 42 | 46.98% |
| AVGO250221P00720000 | 2024-04-16 9:38AM EDT | 720.00 | 6.55 | 0.90 | 9.20 | 0.00 | - | - | 40 | 45.52% |
| AVGO250221P00780000 | 2024-05-02 12:41PM EDT | 780.00 | 12.08 | 4.30 | 8.90 | 0.00 | - | - | 1 | 40.12% |
| AVGO250221P00800000 | 2024-05-06 9:50AM EDT | 800.00 | 11.50 | 5.20 | 9.90 | 0.00 | - | 1 | 1 | 39.43% |
| AVGO250221P00820000 | 2024-05-09 2:10PM EDT | 820.00 | 11.35 | 6.40 | 11.10 | 0.00 | - | 2 | 2 | 38.84% |
| AVGO250221P00840000 | 2024-04-23 10:45AM EDT | 840.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| AVGO250221P00860000 | 2024-05-14 3:43PM EDT | 860.00 | 10.55 | 10.60 | 13.50 | 0.00 | - | 10 | 12 | 37.42% |
| AVGO250221P00900000 | 2024-05-31 1:34PM EDT | 900.00 | 15.49 | 13.90 | 17.10 | +3.27 | +26.76% | 16 | 1 | 36.51% |
| AVGO250221P00920000 | 2024-04-19 3:10PM EDT | 920.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AVGO250221P00960000 | 2024-04-24 12:56PM EDT | 960.00 | 36.00 | 15.50 | 18.70 | 0.00 | - | - | 1 | 32.59% |
| AVGO250221P00980000 | 2024-05-14 3:43PM EDT | 980.00 | 22.70 | 24.00 | 28.50 | 0.00 | - | - | 10 | 35.56% |
| AVGO250221P01000000 | 2024-05-06 10:22AM EDT | 1,000.00 | 37.20 | 26.80 | 31.80 | 0.00 | - | 2 | 2 | 35.22% |
| AVGO250221P01040000 | 2024-04-19 3:07PM EDT | 1,040.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 6.25% |
| AVGO250221P01060000 | 2024-05-14 11:32AM EDT | 1,060.00 | 41.50 | 36.10 | 43.80 | 0.00 | - | 6 | 8 | 34.36% |
| AVGO250221P01100000 | 2024-05-07 12:37PM EDT | 1,100.00 | 59.09 | 46.00 | 54.00 | 0.00 | - | 1 | 1 | 33.96% |
| AVGO250221P01120000 | 2024-05-17 12:13PM EDT | 1,120.00 | 47.20 | 50.20 | 59.00 | 0.00 | - | 2 | 4 | 33.57% |
| AVGO250221P01140000 | 2024-05-30 1:07PM EDT | 1,140.00 | 53.10 | 56.90 | 65.00 | 0.00 | - | 1 | 15 | 33.36% |
| AVGO250221P01160000 | 2024-05-30 1:06PM EDT | 1,160.00 | 58.60 | 64.40 | 71.80 | 0.00 | - | 1 | 2 | 33.27% |
| AVGO250221P01220000 | 2024-05-20 12:45PM EDT | 1,220.00 | 70.50 | 86.50 | 94.90 | 0.00 | - | 12 | 6 | 33.01% |
| AVGO250221P01240000 | 2024-05-10 3:50PM EDT | 1,240.00 | 100.90 | 92.60 | 100.90 | 0.00 | - | - | 1 | 32.31% |
| AVGO250221P01260000 | 2024-05-14 2:07PM EDT | 1,260.00 | 98.50 | 100.80 | 109.00 | 0.00 | - | 2 | 21 | 32.02% |
| AVGO250221P01280000 | 2024-05-17 3:04PM EDT | 1,280.00 | 98.76 | 110.50 | 121.60 | 0.00 | - | 56 | 57 | 32.67% |
| AVGO250221P01300000 | 2024-05-31 12:45PM EDT | 1,300.00 | 127.83 | 118.60 | 130.90 | +22.19 | +21.01% | 6 | 20 | 32.45% |
| AVGO250221P01320000 | 2024-05-31 12:43PM EDT | 1,320.00 | 138.46 | 128.60 | 137.90 | +28.05 | +25.41% | 5 | 17 | 31.62% |
| AVGO250221P01340000 | 2024-05-31 12:21PM EDT | 1,340.00 | 151.27 | 139.90 | 148.10 | +10.95 | +7.80% | 5 | 5 | 31.42% |
| AVGO250221P01360000 | 2024-05-30 3:55PM EDT | 1,360.00 | 140.29 | 147.90 | 158.70 | 0.00 | - | 1 | 3 | 31.22% |
| AVGO250221P01380000 | 2024-05-30 1:44PM EDT | 1,380.00 | 146.84 | 161.50 | 169.70 | 0.00 | - | 3 | 44 | 31.00% |
| AVGO250221P01400000 | 2024-05-30 1:41PM EDT | 1,400.00 | 157.10 | 172.10 | 181.10 | 0.00 | - | 2 | 52 | 30.79% |
| AVGO250221P01420000 | 2024-04-12 9:58AM EDT | 1,420.00 | 183.60 | 186.30 | 195.00 | 0.00 | - | 7 | 7 | 31.03% |
| AVGO250221P01440000 | 2024-05-03 12:15PM EDT | 1,440.00 | 236.10 | 192.90 | 207.40 | 0.00 | - | 1 | 1 | 30.86% |
| AVGO250221P01460000 | 2024-05-16 1:29PM EDT | 1,460.00 | 168.50 | 207.60 | 218.10 | 0.00 | - | - | 1 | 30.21% |
| AVGO250221P01480000 | 2024-05-02 1:30PM EDT | 1,480.00 | 291.02 | 222.40 | 231.30 | 0.00 | - | - | 2 | 30.03% |
| AVGO250221P01500000 | 2024-05-29 3:51PM EDT | 1,500.00 | 205.00 | 231.20 | 246.20 | 0.00 | - | - | 2 | 30.16% |
| AVGO250221P01520000 | 2024-04-26 3:30PM EDT | 1,520.00 | 249.53 | 203.80 | 212.10 | 0.00 | - | 1 | 0 | 17.34% |
| AVGO250221P01600000 | 2024-05-16 1:21PM EDT | 1,600.00 | 249.00 | 307.80 | 320.00 | 0.00 | - | - | 1 | 29.43% |
| AVGO250221P01720000 | 2024-05-01 12:47PM EDT | 1,720.00 | 478.30 | 405.10 | 418.00 | 0.00 | - | 1 | 1 | 28.35% |
© 2024 Yahoo. Tutti i diritti riservati.