Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.443,55 +1.589,13 (+2,65%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221C00620000 | 2024-05-06 11:23AM EDT | 620.00 | 689.00 | 781.20 | 795.10 | 0.00 | - | - | 1 | 60.18% |
| AVGO250221C00900000 | 2024-05-01 10:24AM EDT | 900.00 | 415.00 | 521.50 | 536.00 | 0.00 | - | - | 1 | 50.21% |
| AVGO250221C00940000 | 2024-04-25 3:04PM EDT | 940.00 | 415.30 | 486.60 | 501.20 | 0.00 | - | - | 4 | 48.60% |
| AVGO250221C01100000 | 2024-05-09 1:25PM EDT | 1,100.00 | 295.90 | 359.60 | 372.50 | 0.00 | - | 1 | 3 | 43.89% |
| AVGO250221C01120000 | 2024-04-29 3:26PM EDT | 1,120.00 | 307.37 | 345.30 | 357.80 | 0.00 | - | - | 1 | 43.46% |
| AVGO250221C01140000 | 2024-04-29 2:58PM EDT | 1,140.00 | 296.90 | 329.10 | 343.50 | 0.00 | - | 2 | 3 | 43.07% |
| AVGO250221C01180000 | 2024-04-29 3:43PM EDT | 1,180.00 | 268.40 | 303.50 | 315.90 | 0.00 | - | - | 1 | 42.35% |
| AVGO250221C01200000 | 2024-04-26 11:28AM EDT | 1,200.00 | 267.85 | 288.30 | 302.70 | 0.00 | - | 1 | 2 | 42.04% |
| AVGO250221C01260000 | 2024-05-15 10:50AM EDT | 1,260.00 | 255.00 | 253.10 | 265.10 | 0.00 | - | 1 | 1 | 41.17% |
| AVGO250221C01280000 | 2024-05-15 1:16PM EDT | 1,280.00 | 262.06 | 241.60 | 253.50 | 0.00 | - | 5 | 7 | 40.95% |
| AVGO250221C01300000 | 2024-05-15 1:18PM EDT | 1,300.00 | 249.61 | 229.80 | 241.00 | 0.00 | - | 10 | 4 | 40.47% |
| AVGO250221C01320000 | 2024-05-16 10:23AM EDT | 1,320.00 | 249.84 | 219.00 | 228.80 | 0.00 | - | 38 | 28 | 40.00% |
| AVGO250221C01340000 | 2024-05-15 1:18PM EDT | 1,340.00 | 227.55 | 208.20 | 218.80 | 0.00 | - | 16 | 29 | 39.93% |
| AVGO250221C01360000 | 2024-05-13 10:07AM EDT | 1,360.00 | 175.27 | 197.70 | 207.60 | 0.00 | - | 2 | 47 | 39.54% |
| AVGO250221C01380000 | 2024-05-13 11:23AM EDT | 1,380.00 | 167.04 | 187.70 | 197.20 | 0.00 | - | 1 | 32 | 39.26% |
| AVGO250221C01400000 | 2024-05-13 2:38PM EDT | 1,400.00 | 149.65 | 175.10 | 187.60 | 0.00 | - | 2 | 14 | 39.08% |
| AVGO250221C01420000 | 2024-05-15 10:58AM EDT | 1,420.00 | 170.29 | 180.90 | 191.30 | 0.00 | - | 2 | 6 | 41.58% |
| AVGO250221C01440000 | 2024-05-15 11:19AM EDT | 1,440.00 | 166.63 | 161.20 | 170.60 | 0.00 | - | 46 | 23 | 38.97% |
| AVGO250221C01460000 | 2024-05-16 2:19PM EDT | 1,460.00 | 163.14 | 148.00 | 161.70 | -9.98 | -5.76% | 1 | 2 | 38.74% |
| AVGO250221C01480000 | 2024-05-17 10:05AM EDT | 1,480.00 | 154.51 | 140.00 | 153.20 | +35.11 | +29.41% | 1 | 4 | 38.53% |
| AVGO250221C01500000 | 2024-05-16 1:51PM EDT | 1,500.00 | 160.80 | 132.20 | 145.30 | 0.00 | - | 1 | 32 | 38.37% |
| AVGO250221C01520000 | 2024-05-02 1:23PM EDT | 1,520.00 | 70.30 | 124.60 | 137.40 | 0.00 | - | 1 | 3 | 38.16% |
| AVGO250221C01540000 | 2024-05-02 10:14AM EDT | 1,540.00 | 65.10 | 117.10 | 130.70 | 0.00 | - | 1 | 6 | 38.14% |
| AVGO250221C01580000 | 2024-05-16 11:34AM EDT | 1,580.00 | 134.00 | 104.00 | 116.40 | 0.00 | - | 12 | 42 | 37.72% |
| AVGO250221C01600000 | 2024-05-02 10:14AM EDT | 1,600.00 | 53.50 | 101.40 | 108.70 | 0.00 | - | 1 | 21 | 37.31% |
| AVGO250221C01640000 | 2024-05-01 2:06PM EDT | 1,640.00 | 53.30 | 89.00 | 97.70 | 0.00 | - | 1 | 1 | 37.25% |
| AVGO250221C01660000 | 2024-05-15 1:51PM EDT | 1,660.00 | 99.85 | 83.00 | 91.80 | 0.00 | - | 2 | 5 | 37.05% |
| AVGO250221C01680000 | 2024-04-29 1:13PM EDT | 1,680.00 | 68.96 | 78.00 | 86.90 | 0.00 | - | - | 2 | 37.01% |
| AVGO250221C01700000 | 2024-05-17 1:08PM EDT | 1,700.00 | 79.20 | 73.70 | 81.80 | +25.70 | +48.04% | 12 | 25 | 36.88% |
| AVGO250221C01740000 | 2024-05-15 1:51PM EDT | 1,740.00 | 78.85 | 64.70 | 74.00 | 0.00 | - | 2 | 3 | 37.01% |
| AVGO250221C01760000 | 2024-05-15 11:46AM EDT | 1,760.00 | 69.20 | 60.40 | 68.80 | 0.00 | - | - | 7 | 36.70% |
| AVGO250221C01780000 | 2024-05-13 3:43PM EDT | 1,780.00 | 47.00 | 56.60 | 64.80 | 0.00 | - | 5 | 20 | 36.62% |
| AVGO250221C02000000 | 2024-05-15 2:11PM EDT | 2,000.00 | 37.14 | 27.00 | 34.50 | 0.00 | - | 4 | 52 | 36.50% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250221P00620000 | 2024-05-17 1:12PM EDT | 620.00 | 2.85 | 0.80 | 4.90 | -1.70 | -37.36% | 1 | 20 | 49.83% |
| AVGO250221P00640000 | 2024-04-24 1:18PM EDT | 640.00 | 4.65 | 0.90 | 7.80 | 0.00 | - | - | 5 | 52.39% |
| AVGO250221P00680000 | 2024-05-13 2:40PM EDT | 680.00 | 3.80 | 1.15 | 8.50 | 0.00 | - | 4 | 51 | 49.62% |
| AVGO250221P00700000 | 2024-04-19 11:22AM EDT | 700.00 | 8.20 | 0.60 | 8.90 | 0.00 | - | 2 | 42 | 48.32% |
| AVGO250221P00720000 | 2024-04-16 9:38AM EDT | 720.00 | 6.55 | 0.90 | 9.20 | 0.00 | - | - | 40 | 46.92% |
| AVGO250221P00780000 | 2024-05-02 12:41PM EDT | 780.00 | 12.08 | 2.65 | 11.00 | 0.00 | - | - | 1 | 43.67% |
| AVGO250221P00800000 | 2024-05-06 9:50AM EDT | 800.00 | 11.50 | 3.50 | 11.90 | 0.00 | - | 1 | 1 | 42.81% |
| AVGO250221P00820000 | 2024-05-09 2:10PM EDT | 820.00 | 11.35 | 4.50 | 12.90 | 0.00 | - | 2 | 2 | 42.00% |
| AVGO250221P00840000 | 2024-04-23 10:45AM EDT | 840.00 | 18.80 | 5.50 | 13.90 | 0.00 | - | 1 | 12 | 41.16% |
| AVGO250221P00860000 | 2024-05-14 3:43PM EDT | 860.00 | 10.55 | 6.70 | 15.00 | 0.00 | - | 10 | 12 | 40.34% |
| AVGO250221P00920000 | 2024-04-19 3:10PM EDT | 920.00 | 36.70 | 12.20 | 16.60 | 0.00 | - | 2 | 2 | 36.71% |
| AVGO250221P00960000 | 2024-04-24 12:56PM EDT | 960.00 | 36.00 | 16.50 | 21.20 | 0.00 | - | - | 1 | 36.16% |
| AVGO250221P01000000 | 2024-05-06 10:22AM EDT | 1,000.00 | 37.20 | 21.00 | 27.60 | 0.00 | - | 2 | 2 | 36.00% |
| AVGO250221P01040000 | 2024-04-19 3:07PM EDT | 1,040.00 | 70.30 | 26.80 | 34.50 | 0.00 | - | 7 | 5 | 35.57% |
| AVGO250221P01060000 | 2024-05-14 11:32AM EDT | 1,060.00 | 41.50 | 29.00 | 37.00 | 0.00 | - | 6 | 8 | 34.86% |
| AVGO250221P01100000 | 2024-05-07 12:37PM EDT | 1,100.00 | 59.09 | 38.50 | 45.00 | 0.00 | - | 1 | 1 | 34.27% |
| AVGO250221P01120000 | 2024-05-17 12:13PM EDT | 1,120.00 | 47.20 | 44.50 | 51.00 | -11.44 | -19.51% | 2 | 2 | 34.45% |
| AVGO250221P01140000 | 2024-05-14 3:42PM EDT | 1,140.00 | 54.63 | 49.60 | 56.00 | 0.00 | - | 1 | 8 | 34.21% |
| AVGO250221P01220000 | 2024-05-10 3:51PM EDT | 1,220.00 | 92.70 | 72.70 | 79.60 | 0.00 | - | - | 1 | 33.31% |
| AVGO250221P01240000 | 2024-05-10 3:50PM EDT | 1,240.00 | 100.90 | 77.40 | 85.90 | 0.00 | - | - | 1 | 32.96% |
| AVGO250221P01260000 | 2024-05-14 2:07PM EDT | 1,260.00 | 98.50 | 85.10 | 94.00 | 0.00 | - | 2 | 21 | 32.95% |
| AVGO250221P01280000 | 2024-05-17 3:04PM EDT | 1,280.00 | 98.76 | 92.50 | 100.90 | -18.27 | -15.61% | 56 | 57 | 32.58% |
| AVGO250221P01300000 | 2024-05-17 3:23PM EDT | 1,300.00 | 105.64 | 101.30 | 109.00 | -15.87 | -13.06% | 18 | 24 | 32.39% |
| AVGO250221P01320000 | 2024-05-17 1:44PM EDT | 1,320.00 | 115.44 | 109.10 | 118.40 | -16.30 | -12.37% | 9 | 31 | 32.40% |
| AVGO250221P01340000 | 2024-05-13 11:23AM EDT | 1,340.00 | 140.32 | 115.00 | 127.30 | 0.00 | - | 5 | 5 | 32.21% |
| AVGO250221P01360000 | 2024-04-25 2:03PM EDT | 1,360.00 | 172.90 | 124.00 | 135.60 | 0.00 | - | 1 | 2 | 31.82% |
| AVGO250221P01380000 | 2024-05-17 11:02AM EDT | 1,380.00 | 141.20 | 135.30 | 148.00 | +5.90 | +4.36% | 2 | 14 | 32.19% |
| AVGO250221P01400000 | 2024-05-02 1:30PM EDT | 1,400.00 | 234.00 | 145.30 | 156.20 | 0.00 | - | 2 | 23 | 31.61% |
| AVGO250221P01420000 | 2024-04-12 9:58AM EDT | 1,420.00 | 183.60 | 186.30 | 195.00 | 0.00 | - | 7 | 7 | 37.26% |
| AVGO250221P01440000 | 2024-05-03 12:15PM EDT | 1,440.00 | 236.10 | 167.00 | 176.80 | 0.00 | - | 1 | 1 | 31.08% |
| AVGO250221P01480000 | 2024-05-02 1:30PM EDT | 1,480.00 | 291.02 | 189.10 | 200.60 | 0.00 | - | - | 2 | 30.89% |
| AVGO250221P01520000 | 2024-04-26 3:30PM EDT | 1,520.00 | 249.53 | 210.70 | 224.40 | 0.00 | - | 1 | 0 | 30.38% |
| AVGO250221P01720000 | 2024-05-01 12:47PM EDT | 1,720.00 | 478.30 | 352.80 | 367.30 | 0.00 | - | 1 | 1 | 28.36% |
© 2024 Yahoo. Tutti i diritti riservati.