Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.728,98 +989,05 (+1,63%)
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 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321C00620000 | 2024-05-17 10:10AM EDT | 620.00 | 797.33 | 1,120.20 | 1,135.20 | 0.00 | - | 1 | 4 | 70.91% |
| AVGO250321C00640000 | 2024-04-17 12:41PM EDT | 640.00 | 676.87 | 764.00 | 778.70 | 0.00 | - | - | 1 | 0.00% |
| AVGO250321C00730000 | 2024-06-07 9:30AM EDT | 730.00 | 695.90 | 1,015.50 | 1,030.50 | 0.00 | - | 1 | 1 | 65.43% |
| AVGO250321C00780000 | 2024-04-18 1:23PM EDT | 780.00 | 526.22 | 634.00 | 649.10 | 0.00 | - | - | 1 | 0.00% |
| 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 | 0.00% |
| AVGO250321C00860000 | 2024-04-19 10:25AM EDT | 860.00 | 431.15 | 562.00 | 577.20 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO250321C00880000 | 2024-05-29 1:44PM EDT | 880.00 | 540.33 | 873.90 | 888.90 | 0.00 | - | - | 1 | 58.26% |
| AVGO250321C01000000 | 2024-06-13 2:44PM EDT | 1,000.00 | 718.68 | 763.50 | 778.50 | 0.00 | - | 1 | 1 | 53.58% |
| AVGO250321C01020000 | 2024-06-13 2:44PM EDT | 1,020.00 | 700.63 | 745.20 | 760.20 | 0.00 | - | 1 | 0 | 52.78% |
| 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 | 2024-06-14 9:54AM EDT | 1,100.00 | 656.80 | 674.40 | 689.40 | +27.32 | +4.34% | 1 | 2 | 50.32% |
| AVGO250321C01110000 | 2024-06-13 9:41AM EDT | 1,110.00 | 654.33 | 665.40 | 680.20 | 0.00 | - | 1 | 1 | 52.46% |
| AVGO250321C01120000 | 2024-06-14 9:54AM EDT | 1,120.00 | 639.20 | 656.40 | 671.40 | +36.17 | +6.00% | 1 | 2 | 52.09% |
| AVGO250321C01160000 | 2024-06-11 10:55AM EDT | 1,160.00 | 370.12 | 622.10 | 637.10 | 0.00 | - | 2 | 3 | 50.83% |
| AVGO250321C01190000 | 2024-06-07 1:51PM EDT | 1,190.00 | 328.23 | 596.70 | 611.70 | 0.00 | - | 5 | 5 | 49.92% |
| AVGO250321C01200000 | 2024-06-13 1:06PM EDT | 1,200.00 | 537.86 | 588.60 | 603.60 | 0.00 | - | 5 | 16 | 49.71% |
| AVGO250321C01260000 | 2024-06-14 10:44AM EDT | 1,260.00 | 521.25 | 539.30 | 554.20 | +318.80 | +157.47% | 1 | 7 | 48.03% |
| AVGO250321C01280000 | 2024-06-14 2:07PM EDT | 1,280.00 | 536.10 | 523.60 | 538.40 | +247.10 | +85.50% | 2 | 8 | 47.58% |
| AVGO250321C01300000 | 2024-06-14 2:01PM EDT | 1,300.00 | 520.00 | 507.70 | 522.60 | +210.00 | +67.74% | 3 | 75 | 47.10% |
| AVGO250321C01320000 | 2024-06-10 2:31PM EDT | 1,320.00 | 244.09 | 492.30 | 506.70 | 0.00 | - | 5 | 29 | 46.56% |
| AVGO250321C01340000 | 2024-06-05 11:50AM EDT | 1,340.00 | 215.10 | 477.50 | 492.50 | 0.00 | - | 1 | 30 | 46.38% |
| AVGO250321C01360000 | 2024-06-11 2:28PM EDT | 1,360.00 | 254.80 | 462.70 | 477.40 | 0.00 | - | 20 | 33 | 45.95% |
| AVGO250321C01380000 | 2024-06-13 9:30AM EDT | 1,380.00 | 424.22 | 448.50 | 462.60 | 0.00 | - | 11 | 51 | 45.55% |
| AVGO250321C01400000 | 2024-06-14 1:21PM EDT | 1,400.00 | 435.00 | 433.60 | 445.30 | +10.87 | +2.56% | 1 | 1,224 | 44.57% |
| AVGO250321C01420000 | 2024-06-14 1:12PM EDT | 1,420.00 | 415.00 | 420.20 | 435.10 | +9.00 | +2.22% | 1 | 76 | 45.09% |
| AVGO250321C01440000 | 2024-06-13 9:42AM EDT | 1,440.00 | 389.23 | 406.20 | 418.40 | 0.00 | - | 2 | 50 | 44.18% |
| AVGO250321C01460000 | 2024-06-14 10:19AM EDT | 1,460.00 | 404.84 | 393.40 | 408.40 | +32.78 | +8.81% | 34 | 69 | 44.61% |
| AVGO250321C01480000 | 2024-06-13 9:42AM EDT | 1,480.00 | 355.29 | 380.00 | 395.00 | 0.00 | - | 11 | 32 | 44.29% |
| AVGO250321C01500000 | 2024-06-14 3:59PM EDT | 1,500.00 | 375.00 | 367.90 | 379.70 | +50.58 | +15.59% | 12 | 1,360 | 43.57% |
| AVGO250321C01520000 | 2024-06-14 2:53PM EDT | 1,520.00 | 369.44 | 354.90 | 369.80 | +49.44 | +15.45% | 5 | 50 | 43.85% |
| AVGO250321C01540000 | 2024-06-14 2:16PM EDT | 1,540.00 | 353.74 | 343.20 | 358.20 | +57.44 | +19.39% | 3 | 345 | 43.75% |
| AVGO250321C01560000 | 2024-06-14 3:47PM EDT | 1,560.00 | 343.09 | 330.80 | 345.80 | +29.91 | +9.55% | 4 | 115 | 43.46% |
| AVGO250321C01580000 | 2024-06-13 9:45AM EDT | 1,580.00 | 292.70 | 319.50 | 334.50 | 0.00 | - | 13 | 48 | 43.33% |
| AVGO250321C01600000 | 2024-06-13 10:41AM EDT | 1,600.00 | 275.83 | 308.60 | 323.60 | 0.00 | - | 28 | 93 | 43.23% |
| AVGO250321C01620000 | 2024-06-13 9:45AM EDT | 1,620.00 | 271.80 | 297.80 | 312.20 | 0.00 | - | 13 | 123 | 42.99% |
| AVGO250321C01640000 | 2024-06-14 9:53AM EDT | 1,640.00 | 272.45 | 286.60 | 301.60 | +26.40 | +10.73% | 1 | 125 | 42.86% |
| AVGO250321C01660000 | 2024-06-14 1:20PM EDT | 1,660.00 | 275.00 | 277.20 | 292.20 | +34.92 | +14.55% | 1 | 4 | 42.89% |
| AVGO250321C01680000 | 2024-06-14 10:26AM EDT | 1,680.00 | 250.00 | 267.60 | 281.60 | +24.40 | +10.82% | 1 | 59 | 42.67% |
| AVGO250321C01700000 | 2024-06-14 12:08PM EDT | 1,700.00 | 242.15 | 257.70 | 269.20 | +24.15 | +11.08% | 15 | 57 | 42.10% |
| AVGO250321C01720000 | 2024-06-14 3:56PM EDT | 1,720.00 | 253.50 | 249.70 | 263.70 | +47.30 | +22.94% | 2 | 51 | 42.67% |
| AVGO250321C01740000 | 2024-06-14 3:36PM EDT | 1,740.00 | 251.55 | 238.40 | 253.40 | +52.55 | +26.41% | 45 | 15 | 42.38% |
| AVGO250321C01760000 | 2024-06-12 10:56AM EDT | 1,760.00 | 98.01 | 230.20 | 245.20 | 0.00 | - | 1 | 4 | 42.40% |
| AVGO250321C01780000 | 2024-06-14 2:44PM EDT | 1,780.00 | 234.00 | 221.10 | 235.90 | +51.07 | +27.92% | 3 | 6 | 42.21% |
| AVGO250321C01800000 | 2024-06-14 1:41PM EDT | 1,800.00 | 210.50 | 212.70 | 227.70 | +32.95 | +18.56% | 25 | 64 | 42.15% |
| AVGO250321C01860000 | 2024-06-13 10:27AM EDT | 1,860.00 | 146.97 | 190.80 | 202.70 | 0.00 | - | 2 | 2 | 41.70% |
| AVGO250321C01880000 | 2024-05-17 1:09PM EDT | 1,880.00 | 51.90 | 183.90 | 197.70 | 0.00 | - | 2 | 52 | 42.03% |
| AVGO250321C01900000 | 2024-06-14 12:07PM EDT | 1,900.00 | 164.55 | 176.70 | 190.80 | +17.84 | +12.16% | 3 | 31 | 42.01% |
| AVGO250321C01940000 | 2024-06-14 3:13PM EDT | 1,940.00 | 170.90 | 163.60 | 177.70 | +143.21 | +517.19% | 1 | 21 | 41.98% |
| AVGO250321C01960000 | 2024-05-09 9:54AM EDT | 1,960.00 | 26.70 | 33.60 | 43.00 | 0.00 | - | 1 | 1 | 19.32% |
| AVGO250321C02000000 | 2024-06-14 3:56PM EDT | 2,000.00 | 150.60 | 145.70 | 159.50 | +37.60 | +33.27% | 24 | 28 | 41.93% |
| AVGO250321C02100000 | 2024-06-14 3:23PM EDT | 2,100.00 | 125.90 | 118.00 | 132.00 | +36.10 | +40.20% | 149 | 69 | 41.70% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250321P00620000 | 2024-06-05 12:31PM EDT | 620.00 | 2.50 | 0.00 | 2.25 | 0.00 | - | 1 | 37 | 53.19% |
| AVGO250321P00640000 | 2024-04-19 11:14AM EDT | 640.00 | 6.44 | 1.05 | 10.00 | 0.00 | - | 5 | 5 | 59.19% |
| AVGO250321P00660000 | 2024-06-05 3:57PM EDT | 660.00 | 2.75 | 0.00 | 3.00 | 0.00 | - | 6 | 8 | 52.25% |
| AVGO250321P00680000 | 2024-06-11 2:59PM EDT | 680.00 | 2.70 | 0.00 | 5.70 | 0.00 | - | 6 | 32 | 50.37% |
| AVGO250321P00700000 | 2024-06-14 9:52AM EDT | 700.00 | 1.75 | 0.00 | 5.10 | -1.95 | -52.70% | 2 | 1 | 53.55% |
| AVGO250321P00720000 | 2024-03-21 12:19PM EDT | 720.00 | 9.44 | 11.00 | 15.20 | 0.00 | - | - | 1 | 62.00% |
| AVGO250321P00730000 | 2024-06-13 11:10AM EDT | 730.00 | 3.40 | 0.00 | 6.30 | 0.00 | - | 1 | 1 | 53.17% |
| AVGO250321P00740000 | 2024-06-13 11:08AM EDT | 740.00 | 3.60 | 0.00 | 6.40 | 0.00 | - | 1 | 1 | 52.55% |
| AVGO250321P00780000 | 2024-06-12 9:30AM EDT | 780.00 | 4.60 | 0.00 | 7.00 | 0.00 | - | 4 | 5 | 50.41% |
| AVGO250321P00790000 | 2024-04-12 2:53PM EDT | 790.00 | 11.50 | 5.00 | 15.00 | 0.00 | - | 2 | 2 | 53.15% |
| AVGO250321P00800000 | 2024-04-11 11:16AM EDT | 800.00 | 13.00 | 5.70 | 15.00 | 0.00 | - | - | 0 | 52.75% |
| AVGO250321P00810000 | 2024-06-13 11:04AM EDT | 810.00 | 4.70 | 0.00 | 7.50 | 0.00 | - | 1 | 1 | 48.88% |
| AVGO250321P00840000 | 2024-03-22 11:26AM EDT | 840.00 | 15.83 | 26.40 | 29.90 | 0.00 | - | 1 | 1 | 62.72% |
| AVGO250321P00850000 | 2024-05-20 1:34PM EDT | 850.00 | 11.20 | 0.40 | 8.40 | 0.00 | - | 1 | 12 | 47.12% |
| AVGO250321P00860000 | 2024-03-20 12:23PM EDT | 860.00 | 22.67 | 29.80 | 32.90 | 0.00 | - | 2 | 2 | 62.80% |
| AVGO250321P00870000 | 2024-06-07 10:45AM EDT | 870.00 | 10.30 | 0.60 | 8.90 | 0.00 | - | 1 | 32 | 46.28% |
| AVGO250321P00880000 | 2024-05-02 10:57AM EDT | 880.00 | 25.30 | 12.50 | 19.10 | 0.00 | - | 1 | 14 | 51.47% |
| AVGO250321P00890000 | 2024-06-05 10:38AM EDT | 890.00 | 14.30 | 1.05 | 9.40 | 0.00 | - | 1 | 2 | 45.43% |
| AVGO250321P00900000 | 2024-06-13 10:38AM EDT | 900.00 | 4.70 | 1.30 | 9.60 | 0.00 | - | 1 | 17 | 44.95% |
| AVGO250321P00910000 | 2024-04-23 11:02AM EDT | 910.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AVGO250321P00920000 | 2024-05-31 10:14AM EDT | 920.00 | 20.00 | 5.00 | 10.20 | 0.00 | - | 2 | 5 | 44.18% |
| AVGO250321P00930000 | 2024-06-10 9:48AM EDT | 930.00 | 13.86 | 2.20 | 10.60 | 0.00 | - | 1 | 5 | 43.88% |
| AVGO250321P00940000 | 2024-06-12 3:57PM EDT | 940.00 | 12.00 | 2.55 | 11.00 | 0.00 | - | - | 3 | 43.56% |
| AVGO250321P00950000 | 2024-06-14 2:55PM EDT | 950.00 | 7.50 | 2.95 | 11.40 | +1.50 | +25.00% | 1 | 6 | 43.24% |
| AVGO250321P00960000 | 2024-06-05 9:35AM EDT | 960.00 | 24.50 | 3.30 | 11.70 | 0.00 | - | 1 | 1 | 42.83% |
| AVGO250321P00970000 | 2024-06-10 9:56AM EDT | 970.00 | 18.00 | 3.80 | 12.00 | 0.00 | - | 5 | 5 | 42.42% |
| AVGO250321P00980000 | 2024-06-07 3:42PM EDT | 980.00 | 21.00 | 4.30 | 12.60 | 0.00 | - | 136 | 248 | 42.23% |
| AVGO250321P00990000 | 2024-06-12 9:45AM EDT | 990.00 | 16.20 | 4.80 | 13.00 | 0.00 | - | 1 | 6 | 41.88% |
| AVGO250321P01000000 | 2024-06-13 10:06AM EDT | 1,000.00 | 7.77 | 5.30 | 13.60 | 0.00 | - | 10 | 81 | 41.67% |
| AVGO250321P01010000 | 2024-06-13 10:19AM EDT | 1,010.00 | 9.57 | 5.80 | 14.00 | 0.00 | - | 50 | 51 | 41.30% |
| AVGO250321P01020000 | 2024-06-03 11:14AM EDT | 1,020.00 | 38.80 | 6.30 | 14.60 | 0.00 | - | 1 | 30 | 41.07% |
| AVGO250321P01030000 | 2024-05-23 10:01AM EDT | 1,030.00 | 28.80 | 6.90 | 15.10 | 0.00 | - | 2 | 11 | 40.76% |
| AVGO250321P01040000 | 2024-05-20 11:09AM EDT | 1,040.00 | 33.00 | 7.50 | 15.90 | 0.00 | - | 3 | 10 | 40.62% |
| AVGO250321P01050000 | 2024-06-13 10:19AM EDT | 1,050.00 | 11.92 | 8.10 | 16.50 | 0.00 | - | 52 | 101 | 40.35% |
| AVGO250321P01060000 | 2024-06-12 2:10PM EDT | 1,060.00 | 24.50 | 8.80 | 17.20 | 0.00 | - | 4 | 25 | 40.13% |
| AVGO250321P01070000 | 2024-06-12 10:16AM EDT | 1,070.00 | 27.40 | 9.40 | 17.90 | 0.00 | - | 7 | 30 | 39.89% |
| AVGO250321P01080000 | 2024-06-14 12:37PM EDT | 1,080.00 | 14.75 | 10.20 | 18.60 | -14.25 | -49.14% | 1 | 24 | 39.65% |
| AVGO250321P01090000 | 2024-06-12 10:16AM EDT | 1,090.00 | 30.70 | 10.90 | 19.30 | 0.00 | - | 3 | 4 | 39.39% |
| AVGO250321P01100000 | 2024-06-14 12:26PM EDT | 1,100.00 | 18.00 | 11.70 | 18.50 | +1.08 | +6.38% | 11 | 102 | 38.35% |
| AVGO250321P01110000 | 2024-05-20 11:09AM EDT | 1,110.00 | 47.60 | 12.60 | 21.10 | 0.00 | - | 1 | 6 | 39.04% |
| AVGO250321P01120000 | 2024-06-12 2:59PM EDT | 1,120.00 | 33.95 | 14.30 | 22.00 | 0.00 | - | - | 2 | 38.85% |
| AVGO250321P01130000 | 2024-06-14 11:21AM EDT | 1,130.00 | 21.25 | 15.40 | 22.40 | -45.85 | -68.33% | 20 | 5 | 38.41% |
| AVGO250321P01140000 | 2024-06-14 10:56AM EDT | 1,140.00 | 21.15 | 16.20 | 23.40 | +2.69 | +14.57% | 2 | 6 | 38.24% |
| AVGO250321P01150000 | 2024-06-13 10:13AM EDT | 1,150.00 | 19.44 | 17.20 | 24.40 | 0.00 | - | 3 | 10 | 38.06% |
| AVGO250321P01160000 | 2024-06-14 2:32PM EDT | 1,160.00 | 21.85 | 18.30 | 25.80 | +1.25 | +6.07% | 10 | 26 | 38.04% |
| AVGO250321P01170000 | 2024-06-14 2:55PM EDT | 1,170.00 | 23.25 | 19.50 | 27.00 | -68.05 | -74.53% | 15 | 14 | 37.91% |
| AVGO250321P01180000 | 2024-05-31 1:04PM EDT | 1,180.00 | 83.70 | 20.00 | 29.00 | 0.00 | - | 1 | 4 | 38.08% |
| AVGO250321P01190000 | 2024-06-06 11:06AM EDT | 1,190.00 | 67.81 | 21.90 | 28.90 | 0.00 | - | 2 | 26 | 37.40% |
| AVGO250321P01200000 | 2024-06-14 3:35PM EDT | 1,200.00 | 26.40 | 23.00 | 31.00 | +1.40 | +5.60% | 9 | 118 | 37.57% |
| AVGO250321P01220000 | 2024-05-30 1:05PM EDT | 1,220.00 | 83.40 | 26.00 | 34.00 | 0.00 | - | 1 | 9 | 37.39% |
| AVGO250321P01240000 | 2024-06-11 10:28AM EDT | 1,240.00 | 72.77 | 28.70 | 37.00 | 0.00 | - | 1 | 21 | 37.14% |
| AVGO250321P01260000 | 2024-06-12 2:15PM EDT | 1,260.00 | 66.40 | 31.30 | 40.40 | 0.00 | - | 3 | 36 | 36.95% |
| AVGO250321P01280000 | 2024-05-30 3:15PM EDT | 1,280.00 | 107.20 | 35.60 | 43.70 | 0.00 | - | 2 | 60 | 36.67% |
| AVGO250321P01300000 | 2024-06-05 1:25PM EDT | 1,300.00 | 109.20 | 38.60 | 47.60 | 0.00 | - | 18 | 102 | 36.51% |
| AVGO250321P01320000 | 2024-05-30 11:41AM EDT | 1,320.00 | 126.70 | 43.30 | 52.00 | 0.00 | - | 2 | 36 | 36.42% |
| AVGO250321P01340000 | 2024-06-14 10:56AM EDT | 1,340.00 | 55.29 | 47.10 | 56.00 | -54.09 | -49.45% | 2 | 102 | 36.16% |
| AVGO250321P01360000 | 2024-06-13 9:47AM EDT | 1,360.00 | 57.14 | 51.60 | 61.00 | +2.64 | +4.84% | 1 | 54 | 36.09% |
| AVGO250321P01380000 | 2024-06-14 2:37PM EDT | 1,380.00 | 59.20 | 56.40 | 66.00 | +4.20 | +7.64% | 3 | 256 | 35.96% |
| AVGO250321P01400000 | 2024-06-14 1:50PM EDT | 1,400.00 | 64.00 | 62.00 | 71.00 | +0.80 | +1.27% | 27 | 1,215 | 35.76% |
| AVGO250321P01420000 | 2024-05-29 3:01PM EDT | 1,420.00 | 162.80 | 67.00 | 76.00 | 0.00 | - | 10 | 21 | 35.50% |
| AVGO250321P01440000 | 2024-06-13 9:59AM EDT | 1,440.00 | 75.50 | 73.10 | 82.00 | 0.00 | - | 1 | 6 | 35.41% |
| AVGO250321P01460000 | 2024-06-13 12:30PM EDT | 1,460.00 | 84.70 | 79.00 | 88.00 | -4.30 | -4.83% | 10 | 6 | 35.26% |
| AVGO250321P01480000 | 2024-06-13 2:52PM EDT | 1,480.00 | 89.84 | 85.00 | 95.00 | -4.16 | -4.43% | 1 | 13 | 35.26% |
| AVGO250321P01500000 | 2024-06-14 1:05PM EDT | 1,500.00 | 96.50 | 92.40 | 101.00 | -6.50 | -6.31% | 666 | 89 | 34.99% |
| AVGO250321P01520000 | 2024-05-20 11:23AM EDT | 1,520.00 | 217.80 | 99.10 | 108.00 | 0.00 | - | - | 1 | 34.86% |
| AVGO250321P01640000 | 2024-06-13 9:47AM EDT | 1,640.00 | 148.93 | 146.00 | 158.00 | 0.00 | - | 15 | 15 | 34.40% |
| AVGO250321P01700000 | 2024-06-13 9:47AM EDT | 1,700.00 | 177.01 | 175.00 | 186.70 | 0.00 | - | 14 | 14 | 34.09% |
| AVGO250321P02100000 | 2024-06-13 10:21AM EDT | 2,100.00 | 471.00 | 433.20 | 445.60 | 0.00 | - | 1 | 1 | 32.44% |
© 2024 Yahoo. Tutti i diritti riservati.