La bourse est fermée

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
356,80+4,28 (+1,21 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AVGO201002C002850002020-09-25 2:40PM EDT285.0070.1968.8074.60+70.19-11138.94%
AVGO201002C002900002020-09-21 12:09AM EDT290.0069.7063.8069.500.00---129.44%
AVGO201002C002950002020-09-21 12:09AM EDT295.0064.4558.9064.400.00---120.07%
AVGO201002C003000002020-09-18 3:54PM EDT300.0059.5553.6059.700.00-50115.75%
AVGO201002C003050002020-09-21 12:09AM EDT305.0054.0248.5055.100.00---112.06%
AVGO201002C003100002020-09-18 2:17PM EDT310.0049.7043.6047.200.00-16061.77%
AVGO201002C003200002020-09-03 2:26PM EDT320.0039.6933.6040.000.00-14186.21%
AVGO201002C003225002020-09-18 3:54PM EDT322.5036.8131.3036.900.00-4076.37%
AVGO201002C003250002020-09-25 2:23PM EDT325.0030.7431.3034.90+30.74-2058.42%
AVGO201002C003275002020-09-15 2:08PM EDT327.5034.1629.1032.400.00-14856.64%
AVGO201002C003300002020-09-25 3:09PM EDT330.0027.9024.4027.70+1.25+4.69%10746.34%
AVGO201002C003325002020-09-24 2:37PM EDT332.5023.6721.4028.000.00-3569.17%
AVGO201002C003350002020-09-25 1:17PM EDT335.0020.0719.5025.00+4.47+28.65%2260.89%
AVGO201002C003375002020-09-25 2:51PM EDT337.5018.9916.9023.60+4.29+29.18%1764.55%
AVGO201002C003400002020-09-25 12:22PM EDT340.0016.1017.8020.40-1.90-10.56%15954.97%
AVGO201002C003425002020-09-25 2:51PM EDT342.5015.0815.6016.40+1.48+10.88%12539.50%
AVGO201002C003450002020-09-24 3:48PM EDT345.0012.5513.7014.700.00-36040.91%
AVGO201002C003475002020-09-25 2:39PM EDT347.5011.3711.8013.60+1.30+12.91%53445.07%
AVGO201002C003500002020-09-25 3:53PM EDT350.009.899.3011.00+1.99+25.19%1217939.21%
AVGO201002C003525002020-09-25 3:19PM EDT352.509.028.209.90+1.47+19.47%313141.66%
AVGO201002C003550002020-09-25 3:41PM EDT355.007.205.807.40+1.10+18.03%14215435.49%
AVGO201002C003575002020-09-25 3:50PM EDT357.505.505.305.90+0.90+19.57%156834.18%
AVGO201002C003600002020-09-25 3:58PM EDT360.004.434.104.70+0.53+13.59%18918433.65%
AVGO201002C003625002020-09-25 3:48PM EDT362.503.203.103.50+0.20+6.67%659432.18%
AVGO201002C003650002020-09-25 3:58PM EDT365.002.492.202.65+0.19+8.26%7119031.75%
AVGO201002C003675002020-09-25 3:14PM EDT367.501.901.551.95+0.35+22.58%5812231.29%
AVGO201002C003700002020-09-25 3:59PM EDT370.001.251.051.30+0.15+13.64%10821830.05%
AVGO201002C003725002020-09-25 3:46PM EDT372.500.750.701.20-0.14-15.73%408632.62%
AVGO201002C003750002020-09-25 3:56PM EDT375.000.500.450.60-0.29-36.71%2520729.37%
AVGO201002C003775002020-09-25 3:19PM EDT377.500.380.300.45-0.22-36.67%71330.05%
AVGO201002C003800002020-09-25 3:43PM EDT380.000.300.151.55-0.20-40.00%312845.65%
AVGO201002C003825002020-09-25 3:44PM EDT382.500.130.051.20-0.29-69.05%12945.19%
AVGO201002C003850002020-09-25 2:42PM EDT385.000.100.000.90-0.41-80.39%37144.56%
AVGO201002C003875002020-09-17 3:03PM EDT387.501.900.000.800.00-2745.92%
AVGO201002C003900002020-09-25 10:12AM EDT390.000.050.000.600.00-15045.46%
AVGO201002C003925002020-09-24 10:35AM EDT392.500.310.000.500.00-6646.14%
AVGO201002C003950002020-09-15 2:54PM EDT395.000.700.000.450.00-105847.51%
AVGO201002C003975002020-09-25 3:25PM EDT397.500.100.000.40-0.51-83.61%11148.73%
AVGO201002C004000002020-09-25 2:34PM EDT400.000.120.000.10-0.16-57.14%111040.72%
AVGO201002C004050002020-09-15 1:35PM EDT405.000.600.000.400.00-41955.37%
AVGO201002C004100002020-09-22 9:30AM EDT410.000.100.000.300.00-11750.98%
AVGO201002C004150002020-09-22 2:17PM EDT415.000.050.000.250.00-1653.32%
AVGO201002C004200002020-09-14 2:37PM EDT420.000.300.000.400.00-202760.84%
AVGO201002C004250002020-09-08 2:27PM EDT425.000.750.000.400.00-1764.55%
AVGO201002C004300002020-09-04 10:03AM EDT430.001.800.000.400.00-1068.16%
AVGO201002C004350002020-09-10 10:43AM EDT435.000.600.000.200.00--165.43%
AVGO201002C004400002020-09-04 10:05AM EDT440.001.000.000.400.00-5375.20%
AVGO201002C004500002020-09-03 2:57PM EDT450.001.650.000.400.00--281.93%
AVGO201002C004550002020-09-02 9:52AM EDT455.001.950.000.400.00--185.25%
AVGO201002C004750002020-09-02 11:25AM EDT475.001.400.000.400.00--397.85%
AVGO201002C004800002020-09-08 9:41AM EDT480.000.100.000.400.00-110100.88%
Options de ventepour2 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AVGO201002P001750002020-09-21 11:09AM EDT175.000.150.000.40+0.15--1231.64%
AVGO201002P002000002020-08-24 12:08AM EDT200.000.25-0.000.00--050.00%
AVGO201002P002550002020-08-25 10:59AM EDT255.001.350.000.550.00--10122.56%
AVGO201002P002600002020-08-24 12:08AM EDT260.002.000.000.000.00--050.00%
AVGO201002P002650002020-08-24 10:54AM EDT265.002.100.000.000.00--050.00%
AVGO201002P002700002020-08-24 12:08AM EDT270.002.450.000.000.00--050.00%
AVGO201002P002750002020-08-24 10:42AM EDT275.002.650.000.000.00-1050.00%
AVGO201002P002800002020-09-23 3:29PM EDT280.000.100.000.400.00-6987.89%
AVGO201002P002850002020-09-14 2:02PM EDT285.000.350.000.400.00-33482.23%
AVGO201002P002900002020-09-23 3:28PM EDT290.000.050.000.500.00-203579.30%
AVGO201002P002950002020-09-23 12:56PM EDT295.000.080.000.650.00-103576.81%
AVGO201002P003000002020-09-25 10:02AM EDT300.000.170.000.85-0.08-32.00%17074.37%
AVGO201002P003050002020-09-22 9:44AM EDT305.000.300.051.000.00-112471.19%
AVGO201002P003100002020-09-25 3:31PM EDT310.000.250.000.30-0.10-28.57%66052.54%
AVGO201002P003125002020-09-24 9:44AM EDT312.500.630.000.400.00-11852.25%
AVGO201002P003150002020-09-25 3:31PM EDT315.000.330.000.40-0.26-44.07%187055.91%
AVGO201002P003175002020-09-24 10:18AM EDT317.500.640.001.550.00-32360.84%
AVGO201002P003200002020-09-25 3:38PM EDT320.000.350.200.30-0.28-44.44%186247.41%
AVGO201002P003225002020-09-25 9:55AM EDT322.501.130.001.85-0.75-39.89%12056.74%
AVGO201002P003250002020-09-25 3:38PM EDT325.000.430.350.55-0.45-51.14%3019547.24%
AVGO201002P003275002020-09-25 12:30PM EDT327.500.850.450.65-0.25-22.73%244245.90%
AVGO201002P003300002020-09-25 3:21PM EDT330.000.630.600.75-0.97-60.62%1026544.24%
AVGO201002P003325002020-09-25 3:23PM EDT332.500.850.751.10-0.97-53.30%62545.44%
AVGO201002P003350002020-09-25 3:46PM EDT335.001.050.351.10-1.10-51.16%266441.91%
AVGO201002P003375002020-09-25 3:30PM EDT337.501.220.352.20-1.33-52.16%159548.58%
AVGO201002P003400002020-09-25 3:58PM EDT340.001.551.451.70-1.55-50.00%3614040.31%
AVGO201002P003425002020-09-25 3:35PM EDT342.501.900.852.10-1.51-44.28%177039.50%
AVGO201002P003450002020-09-25 3:50PM EDT345.002.202.202.65-1.45-39.73%377639.19%
AVGO201002P003475002020-09-25 3:52PM EDT347.503.492.353.30-0.61-14.88%4915538.79%
AVGO201002P003500002020-09-25 3:28PM EDT350.003.503.403.90-3.25-48.15%6916337.42%
AVGO201002P003525002020-09-25 3:21PM EDT352.504.304.204.80-4.26-49.77%356637.12%
AVGO201002P003550002020-09-25 3:58PM EDT355.005.305.105.70-2.00-27.40%275936.05%
AVGO201002P003575002020-09-25 3:54PM EDT357.506.505.506.80-1.24-16.02%103135.28%
AVGO201002P003600002020-09-25 3:54PM EDT360.008.007.308.10-3.12-28.06%128834.77%
AVGO201002P003625002020-09-25 12:08PM EDT362.5010.948.8010.50+1.94+21.56%13139.69%
AVGO201002P003650002020-09-25 1:21PM EDT365.0013.3010.4011.80+2.15+19.28%343337.62%
AVGO201002P003675002020-09-23 3:34PM EDT367.5017.4011.2013.000.00-31333.73%
AVGO201002P003700002020-09-25 10:52AM EDT370.0017.6311.1015.00+2.93+19.93%102134.05%
AVGO201002P003725002020-09-21 12:10AM EDT372.5015.8014.4017.200.00--135.25%
AVGO201002P003750002020-09-24 2:07PM EDT375.0020.0216.0019.300.00-11434.94%
AVGO201002P003775002020-09-22 9:49AM EDT377.5024.6020.5024.70+24.60--161.32%
AVGO201002P003800002020-09-25 3:13PM EDT380.0023.5322.8026.80+23.53-4162.27%
AVGO201002P003900002020-09-21 12:10AM EDT390.0030.3030.9035.800.00--267.97%
AVGO201002P004000002020-09-22 3:53PM EDT400.0039.4140.8045.800.00-6280.18%
AVGO201002P004700002020-09-21 9:40AM EDT470.00123.50111.00115.30+123.50--0141.82%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages