Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.168,75 +56,59 (+0,14%) Gold
2.312,10 -18,70 (-0,80%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.107,57 -631,14 (-1,09%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:25PM EDT. Markt geöffnet.
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240712C00760000 | 2024-06-20 11:29AM EDT | 760.00 | 1,006.47 | 821.90 | 830.80 | 0.00 | - | - | 0 | 161.45% |
| AVGO240712C00840000 | 2024-06-13 12:38PM EDT | 840.00 | 836.69 | 740.40 | 749.90 | 0.00 | - | 2 | 0 | 128.30% |
| AVGO240712C00960000 | 2024-06-18 9:30AM EDT | 960.00 | 856.00 | 620.70 | 630.30 | 0.00 | - | - | 0 | 107.28% |
| AVGO240712C00990000 | 2024-06-06 11:20AM EDT | 990.00 | 416.71 | 590.80 | 600.40 | 0.00 | - | - | 0 | 102.27% |
| AVGO240712C01030000 | 2024-06-24 1:55PM EDT | 1,030.00 | 593.35 | 552.60 | 562.30 | 0.00 | - | 2 | 1 | 106.62% |
| AVGO240712C01120000 | 2024-06-12 9:44AM EDT | 1,120.00 | 376.01 | 462.90 | 470.50 | 0.00 | - | - | 0 | 84.86% |
| AVGO240712C01220000 | 2024-06-13 9:56AM EDT | 1,220.00 | 491.00 | 363.60 | 372.40 | 0.00 | - | 1 | 0 | 71.67% |
| AVGO240712C01230000 | 2024-06-13 9:30AM EDT | 1,230.00 | 472.11 | 353.60 | 362.50 | 0.00 | - | 5 | 0 | 69.97% |
| AVGO240712C01240000 | 2024-06-13 9:30AM EDT | 1,240.00 | 462.21 | 343.40 | 352.50 | 0.00 | - | 5 | 5 | 67.78% |
| AVGO240712C01250000 | 2024-06-18 11:51AM EDT | 1,250.00 | 556.07 | 331.80 | 341.50 | 0.00 | - | 1 | 2 | 61.17% |
| AVGO240712C01260000 | 2024-06-11 12:41PM EDT | 1,260.00 | 204.13 | 323.60 | 331.60 | 0.00 | - | 2 | 7 | 62.95% |
| AVGO240712C01270000 | 2024-06-11 10:30AM EDT | 1,270.00 | 182.75 | 313.70 | 321.70 | 0.00 | - | 3 | 0 | 61.47% |
| AVGO240712C01280000 | 2024-06-13 11:28AM EDT | 1,280.00 | 414.37 | 303.30 | 311.80 | 0.00 | - | 1 | 1 | 59.19% |
| AVGO240712C01290000 | 2024-06-13 11:28AM EDT | 1,290.00 | 404.52 | 293.90 | 302.90 | 0.00 | - | 1 | 0 | 59.98% |
| AVGO240712C01295000 | 2024-06-12 2:39PM EDT | 1,295.00 | 207.28 | 287.20 | 297.00 | 0.00 | - | 1 | 1 | 55.04% |
| AVGO240712C01300000 | 2024-06-26 10:56AM EDT | 1,300.00 | 305.00 | 284.00 | 292.10 | -164.37 | -35.02% | 1 | 25 | 57.15% |
| AVGO240712C01305000 | 2024-06-13 11:33AM EDT | 1,305.00 | 391.93 | 278.60 | 285.70 | 0.00 | - | 1 | 2 | 53.47% |
| AVGO240712C01310000 | 2024-06-11 10:46AM EDT | 1,310.00 | 151.80 | 274.20 | 283.30 | 0.00 | - | 1 | 3 | 57.26% |
| AVGO240712C01315000 | 2024-06-06 9:30AM EDT | 1,315.00 | 135.85 | 269.40 | 279.10 | 0.00 | - | 1 | 4 | 57.61% |
| AVGO240712C01320000 | 2024-06-21 12:18PM EDT | 1,320.00 | 374.82 | 264.40 | 272.40 | 0.00 | - | 2 | 4 | 54.50% |
| AVGO240712C01325000 | 2024-06-21 12:18PM EDT | 1,325.00 | 369.84 | 259.60 | 268.60 | 0.00 | - | 2 | 3 | 55.37% |
| AVGO240712C01330000 | 2024-06-12 10:29AM EDT | 1,330.00 | 172.08 | 252.40 | 261.30 | 0.00 | - | 6 | 12 | 59.31% |
| AVGO240712C01335000 | 2024-06-13 2:28PM EDT | 1,335.00 | 350.00 | 248.10 | 257.80 | 0.00 | - | 1 | 1 | 50.59% |
| AVGO240712C01340000 | 2024-06-13 10:14AM EDT | 1,340.00 | 347.10 | 243.10 | 252.90 | 0.00 | - | 2 | 1 | 60.39% |
| AVGO240712C01345000 | 2024-06-20 9:30AM EDT | 1,345.00 | 457.40 | 240.20 | 249.10 | 0.00 | - | 1 | 2 | 52.92% |
| AVGO240712C01350000 | 2024-06-21 3:31PM EDT | 1,350.00 | 334.56 | 232.90 | 243.20 | 0.00 | - | 6 | 13 | 58.88% |
| AVGO240712C01355000 | 2024-06-20 2:58PM EDT | 1,355.00 | 381.02 | 230.30 | 239.30 | 0.00 | - | 1 | 3 | 51.36% |
| AVGO240712C01360000 | 2024-06-24 3:58PM EDT | 1,360.00 | 241.87 | 223.30 | 233.50 | 0.00 | - | 1 | 3 | 57.36% |
| AVGO240712C01365000 | 2024-06-10 9:41AM EDT | 1,365.00 | 109.00 | 220.70 | 228.70 | 0.00 | - | 1 | 1 | 56.67% |
| AVGO240712C01370000 | 2024-06-25 12:30PM EDT | 1,370.00 | 212.77 | 215.50 | 225.00 | 0.00 | - | 6 | 5 | 57.72% |
| AVGO240712C01375000 | 2024-06-25 12:30PM EDT | 1,375.00 | 207.99 | 211.20 | 219.10 | 0.00 | - | 6 | 6 | 55.25% |
| AVGO240712C01380000 | 2024-06-26 10:01AM EDT | 1,380.00 | 234.00 | 204.70 | 214.40 | +21.52 | +10.13% | 1 | 2 | 54.69% |
| AVGO240712C01390000 | 2024-06-21 3:30PM EDT | 1,390.00 | 296.42 | 196.50 | 204.90 | 0.00 | - | 3 | 5 | 53.36% |
| AVGO240712C01395000 | 2024-06-13 3:55PM EDT | 1,395.00 | 295.60 | 190.60 | 200.20 | 0.00 | - | 1 | 2 | 52.75% |
| AVGO240712C01400000 | 2024-06-26 10:01AM EDT | 1,400.00 | 214.59 | 187.60 | 195.40 | +20.48 | +10.55% | 2 | 14 | 51.98% |
| AVGO240712C01405000 | 2024-06-17 3:49PM EDT | 1,405.00 | 430.58 | 183.00 | 189.80 | 0.00 | - | 12 | 14 | 50.06% |
| AVGO240712C01410000 | 2024-06-17 3:49PM EDT | 1,410.00 | 425.76 | 178.30 | 185.20 | 0.00 | - | 12 | 15 | 49.58% |
| AVGO240712C01415000 | 2024-06-24 9:48AM EDT | 1,415.00 | 229.55 | 173.90 | 180.40 | 0.00 | - | 1 | 49 | 48.80% |
| AVGO240712C01420000 | 2024-06-26 10:01AM EDT | 1,420.00 | 195.38 | 169.20 | 175.70 | +19.29 | +10.95% | 1 | 6 | 48.14% |
| AVGO240712C01425000 | 2024-06-20 2:58PM EDT | 1,425.00 | 312.27 | 164.90 | 174.20 | 0.00 | - | 1 | 49 | 51.51% |
| AVGO240712C01430000 | 2024-06-25 12:44PM EDT | 1,430.00 | 152.73 | 160.80 | 167.00 | 0.00 | - | 1 | 15 | 47.67% |
| AVGO240712C01435000 | 2024-06-20 2:45PM EDT | 1,435.00 | 307.58 | 154.70 | 162.50 | 0.00 | - | 1 | 8 | 47.20% |
| AVGO240712C01440000 | 2024-06-20 12:41PM EDT | 1,440.00 | 311.00 | 154.70 | 158.30 | 0.00 | - | 1 | 89 | 47.05% |
| AVGO240712C01445000 | 2024-06-18 10:46AM EDT | 1,445.00 | 351.10 | 149.70 | 155.90 | 0.00 | - | 1 | 51 | 48.92% |
| AVGO240712C01450000 | 2024-06-24 3:50PM EDT | 1,450.00 | 164.30 | 146.10 | 149.30 | 0.00 | - | 3 | 101 | 45.96% |
| AVGO240712C01455000 | 2024-06-13 3:55PM EDT | 1,455.00 | 236.01 | 140.80 | 144.90 | 0.00 | - | 1 | 50 | 45.49% |
| AVGO240712C01460000 | 2024-06-26 1:15PM EDT | 1,460.00 | 139.90 | 134.90 | 142.90 | -29.27 | -17.30% | 3 | 3 | 47.55% |
| AVGO240712C01465000 | 2024-06-13 9:50AM EDT | 1,465.00 | 261.00 | 133.30 | 136.60 | 0.00 | - | 2 | 6 | 44.99% |
| AVGO240712C01470000 | 2024-06-14 2:50PM EDT | 1,470.00 | 279.90 | 127.00 | 132.80 | 0.00 | - | 1 | 3 | 45.04% |
| AVGO240712C01475000 | 2024-06-26 12:10PM EDT | 1,475.00 | 135.50 | 126.00 | 128.70 | -205.30 | -60.24% | 4 | 2 | 44.73% |
| AVGO240712C01480000 | 2024-06-20 3:58PM EDT | 1,480.00 | 261.43 | 119.70 | 124.80 | 0.00 | - | 5 | 9 | 44.58% |
| AVGO240712C01485000 | 2024-06-26 11:42AM EDT | 1,485.00 | 124.40 | 117.50 | 120.90 | -195.70 | -61.14% | 2 | 58 | 44.39% |
| AVGO240712C01490000 | 2024-06-26 11:42AM EDT | 1,490.00 | 120.50 | 112.30 | 119.00 | +14.50 | +13.68% | 7 | 27 | 45.99% |
| AVGO240712C01495000 | 2024-06-26 11:50AM EDT | 1,495.00 | 120.90 | 108.70 | 115.10 | -226.13 | -65.16% | 10 | 58 | 45.67% |
| AVGO240712C01500000 | 2024-06-26 11:27AM EDT | 1,500.00 | 113.30 | 106.00 | 109.80 | -3.65 | -3.12% | 25 | 34 | 44.08% |
| AVGO240712C01510000 | 2024-06-26 10:46AM EDT | 1,510.00 | 115.80 | 98.30 | 102.70 | -49.60 | -29.99% | 2 | 12 | 43.89% |
| AVGO240712C01520000 | 2024-06-26 10:59AM EDT | 1,520.00 | 104.20 | 91.10 | 96.90 | +4.95 | +4.99% | 14 | 33 | 44.58% |
| AVGO240712C01525000 | 2024-06-26 2:05PM EDT | 1,525.00 | 89.78 | 87.80 | 92.40 | -136.42 | -60.31% | 10 | 1 | 43.53% |
| AVGO240712C01530000 | 2024-06-26 10:59AM EDT | 1,530.00 | 93.75 | 84.10 | 89.80 | -8.52 | -8.33% | 12 | 3 | 43.98% |
| AVGO240712C01535000 | 2024-06-26 1:01PM EDT | 1,535.00 | 84.00 | 83.60 | 85.80 | -133.80 | -61.43% | 8 | 1 | 43.27% |
| AVGO240712C01540000 | 2024-06-26 9:50AM EDT | 1,540.00 | 100.20 | 78.80 | 82.50 | +16.12 | +19.17% | 3 | 21 | 43.06% |
| AVGO240712C01545000 | 2024-06-26 1:01PM EDT | 1,545.00 | 78.10 | 77.40 | 79.90 | -0.60 | -0.76% | 3 | 4 | 43.35% |
| AVGO240712C01550000 | 2024-06-26 11:04AM EDT | 1,550.00 | 78.79 | 73.00 | 75.60 | +4.92 | +6.66% | 18 | 33 | 42.28% |
| AVGO240712C01555000 | 2024-06-26 10:33AM EDT | 1,555.00 | 84.60 | 68.20 | 73.80 | +8.90 | +11.76% | 3 | 2 | 43.07% |
| AVGO240712C01560000 | 2024-06-26 10:29AM EDT | 1,560.00 | 81.45 | 67.70 | 71.10 | +9.55 | +13.28% | 13 | 32 | 43.12% |
| AVGO240712C01580000 | 2024-06-26 2:06PM EDT | 1,580.00 | 58.30 | 59.10 | 60.00 | +0.30 | +0.52% | 47 | 145 | 42.60% |
| AVGO240712C01600000 | 2024-06-26 2:01PM EDT | 1,600.00 | 50.00 | 49.70 | 50.60 | +1.10 | +2.25% | 350 | 244 | 42.53% |
| AVGO240712C01620000 | 2024-06-26 1:31PM EDT | 1,620.00 | 43.40 | 41.60 | 43.40 | +3.39 | +8.47% | 189 | 64 | 43.30% |
| AVGO240712C01630000 | 2024-06-26 2:05PM EDT | 1,630.00 | 37.90 | 38.70 | 39.80 | +0.90 | +2.43% | 41 | 167 | 43.41% |
| AVGO240712C01640000 | 2024-06-26 2:03PM EDT | 1,640.00 | 35.50 | 34.70 | 36.60 | +2.00 | +5.97% | 110 | 193 | 43.64% |
| AVGO240712C01650000 | 2024-06-26 2:04PM EDT | 1,650.00 | 32.00 | 32.40 | 33.50 | +0.50 | +1.59% | 92 | 2,125 | 43.77% |
| AVGO240712C01660000 | 2024-06-26 12:59PM EDT | 1,660.00 | 30.21 | 29.60 | 30.20 | +2.21 | +7.89% | 9 | 138 | 43.57% |
| AVGO240712C01670000 | 2024-06-26 1:12PM EDT | 1,670.00 | 27.65 | 27.10 | 28.20 | +0.90 | +3.36% | 74 | 822 | 44.25% |
| AVGO240712C01680000 | 2024-06-26 1:12PM EDT | 1,680.00 | 25.40 | 24.80 | 25.80 | +2.80 | +12.39% | 74 | 878 | 44.45% |
| AVGO240712C01690000 | 2024-06-26 2:04PM EDT | 1,690.00 | 22.70 | 22.40 | 23.70 | +2.13 | +10.35% | 63 | 34 | 44.76% |
| AVGO240712C01700000 | 2024-06-26 2:01PM EDT | 1,700.00 | 21.37 | 20.60 | 21.50 | +2.37 | +12.47% | 313 | 2,650 | 44.82% |
| AVGO240712C01710000 | 2024-06-26 12:29PM EDT | 1,710.00 | 21.00 | 19.10 | 19.80 | +3.77 | +21.88% | 9 | 42 | 45.20% |
| AVGO240712C01720000 | 2024-06-26 1:41PM EDT | 1,720.00 | 18.35 | 17.30 | 18.30 | +1.49 | +8.84% | 49 | 168 | 45.64% |
| AVGO240712C01730000 | 2024-06-26 10:19AM EDT | 1,730.00 | 20.60 | 16.30 | 17.10 | +6.13 | +42.36% | 2 | 53 | 46.26% |
| AVGO240712C01740000 | 2024-06-26 10:29AM EDT | 1,740.00 | 18.90 | 15.10 | 15.90 | +5.92 | +45.61% | 1 | 71 | 46.78% |
| AVGO240712C01750000 | 2024-06-26 1:52PM EDT | 1,750.00 | 14.56 | 13.70 | 14.70 | +2.26 | +18.37% | 124 | 411 | 47.20% |
| AVGO240712C01760000 | 2024-06-26 1:28PM EDT | 1,760.00 | 13.46 | 12.70 | 13.60 | +4.47 | +49.72% | 17 | 120 | 47.61% |
| AVGO240712C01770000 | 2024-06-26 12:48PM EDT | 1,770.00 | 12.15 | 11.80 | 12.60 | +1.19 | +10.86% | 4 | 31 | 48.04% |
| AVGO240712C01780000 | 2024-06-26 12:45PM EDT | 1,780.00 | 11.31 | 11.10 | 11.80 | +1.87 | +19.81% | 12 | 157 | 48.63% |
| AVGO240712C01790000 | 2024-06-26 11:50AM EDT | 1,790.00 | 12.25 | 10.40 | 11.20 | +4.45 | +57.05% | 9 | 41 | 49.39% |
| AVGO240712C01800000 | 2024-06-26 2:08PM EDT | 1,800.00 | 10.00 | 9.70 | 10.40 | +1.50 | +17.65% | 1,555 | 935 | 49.81% |
| AVGO240712C01810000 | 2024-06-26 1:43PM EDT | 1,810.00 | 9.60 | 9.10 | 9.80 | +0.70 | +7.87% | 9 | 23 | 50.44% |
| AVGO240712C01820000 | 2024-06-26 12:48PM EDT | 1,820.00 | 8.57 | 8.60 | 9.30 | +1.08 | +14.42% | 2 | 618 | 50.60% |
| AVGO240712C01830000 | 2024-06-26 12:48PM EDT | 1,830.00 | 8.05 | 8.00 | 8.70 | +0.95 | +13.38% | 10 | 63 | 51.06% |
| AVGO240712C01840000 | 2024-06-26 1:21PM EDT | 1,840.00 | 8.40 | 7.60 | 8.20 | +1.80 | +27.27% | 23 | 143 | 51.70% |
| AVGO240712C01850000 | 2024-06-26 1:27PM EDT | 1,850.00 | 7.80 | 7.30 | 7.80 | +1.52 | +24.20% | 31 | 309 | 52.44% |
| AVGO240712C01860000 | 2024-06-26 12:48PM EDT | 1,860.00 | 6.86 | 6.80 | 7.30 | +0.94 | +15.88% | 17 | 204 | 52.87% |
| AVGO240712C01870000 | 2024-06-26 10:29AM EDT | 1,870.00 | 7.71 | 6.40 | 7.00 | +2.19 | +39.67% | 3 | 45 | 53.51% |
| AVGO240712C01880000 | 2024-06-26 1:43PM EDT | 1,880.00 | 6.44 | 6.00 | 6.60 | +1.44 | +28.80% | 2 | 95 | 54.00% |
| AVGO240712C01890000 | 2024-06-26 1:48PM EDT | 1,890.00 | 6.25 | 5.70 | 6.30 | +0.71 | +12.82% | 5 | 26 | 54.64% |
| AVGO240712C01900000 | 2024-06-26 1:53PM EDT | 1,900.00 | 5.70 | 5.50 | 6.00 | +0.75 | +15.15% | 292 | 1,878 | 55.34% |
| AVGO240712C01910000 | 2024-06-26 9:46AM EDT | 1,910.00 | 6.00 | 5.10 | 5.80 | +1.69 | +39.21% | 2 | 24 | 55.89% |
| AVGO240712C01920000 | 2024-06-26 11:44AM EDT | 1,920.00 | 5.65 | 5.00 | 5.50 | +1.30 | +29.89% | 3 | 110 | 56.62% |
| AVGO240712C01930000 | 2024-06-26 12:52PM EDT | 1,930.00 | 5.00 | 4.70 | 5.20 | +0.23 | +4.82% | 2 | 57 | 57.07% |
| AVGO240712C01940000 | 2024-06-26 1:48PM EDT | 1,940.00 | 4.85 | 4.50 | 5.00 | +1.05 | +27.63% | 4 | 211 | 57.73% |
| AVGO240712C01950000 | 2024-06-26 1:53PM EDT | 1,950.00 | 4.70 | 4.20 | 4.80 | +1.05 | +28.77% | 66 | 1,357 | 58.22% |
| AVGO240712C01960000 | 2024-06-26 12:30PM EDT | 1,960.00 | 4.40 | 4.10 | 4.60 | +1.00 | +29.41% | 8 | 67 | 58.94% |
| AVGO240712C01980000 | 2024-06-26 1:22PM EDT | 1,980.00 | 4.00 | 3.70 | 4.20 | +1.20 | +42.86% | 14 | 81 | 59.99% |
| AVGO240712C02000000 | 2024-06-26 2:05PM EDT | 2,000.00 | 3.60 | 3.30 | 3.80 | +0.60 | +19.93% | 138 | 595 | 60.89% |
| AVGO240712C02020000 | 2024-06-26 11:02AM EDT | 2,020.00 | 3.70 | 3.00 | 3.60 | +0.50 | +15.62% | 1 | 79 | 62.12% |
| AVGO240712C02040000 | 2024-06-25 2:55PM EDT | 2,040.00 | 2.57 | 2.75 | 3.30 | 0.00 | - | 13 | 62 | 63.15% |
| AVGO240712C02050000 | 2024-06-26 10:11AM EDT | 2,050.00 | 3.60 | 2.60 | 3.20 | +1.31 | +57.21% | 2 | 88 | 63.67% |
| AVGO240712C02060000 | 2024-06-25 3:44PM EDT | 2,060.00 | 3.50 | 2.50 | 3.10 | +1.29 | +58.37% | 1 | 29 | 64.25% |
| AVGO240712C02080000 | 2024-06-26 10:55AM EDT | 2,080.00 | 2.85 | 2.30 | 2.80 | -0.02 | -0.70% | 5 | 51 | 65.14% |
| AVGO240712C02100000 | 2024-06-26 2:02PM EDT | 2,100.00 | 2.29 | 2.15 | 2.50 | +0.29 | +14.50% | 33 | 699 | 66.01% |
| AVGO240712C02150000 | 2024-06-26 9:47AM EDT | 2,150.00 | 2.10 | 1.75 | 2.10 | +0.87 | +70.73% | 3 | 59 | 68.48% |
| AVGO240712C02200000 | 2024-06-26 2:02PM EDT | 2,200.00 | 1.62 | 1.55 | 1.75 | +0.27 | +20.00% | 27 | 188 | 71.11% |
| AVGO240712C02250000 | 2024-06-25 2:58PM EDT | 2,250.00 | 0.85 | 1.00 | 1.45 | 0.00 | - | 64 | 99 | 72.14% |
| AVGO240712C02300000 | 2024-06-26 11:00AM EDT | 2,300.00 | 1.11 | 0.75 | 1.20 | +0.31 | +38.75% | 6 | 109 | 73.73% |
| AVGO240712C02350000 | 2024-06-26 10:57AM EDT | 2,350.00 | 1.00 | 0.70 | 1.80 | +0.35 | +53.85% | 6 | 131 | 79.83% |
| AVGO240712C02400000 | 2024-06-26 2:02PM EDT | 2,400.00 | 0.70 | 0.25 | 1.15 | +0.07 | +11.11% | 1 | 88 | 77.71% |
| AVGO240712C02450000 | 2024-06-25 1:03PM EDT | 2,450.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 6 | 144 | 78.86% |
| AVGO240712C02500000 | 2024-06-25 3:48PM EDT | 2,500.00 | 0.40 | 0.25 | 1.00 | 0.00 | - | 41 | 138 | 83.18% |
| AVGO240712C02550000 | 2024-06-25 3:49PM EDT | 2,550.00 | 0.70 | 0.05 | 1.25 | +0.65 | +1,300.00% | 1 | 20 | 86.67% |
| AVGO240712C02600000 | 2024-06-26 11:32AM EDT | 2,600.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 8 | 60 | 85.74% |
| AVGO240712C02650000 | 2024-06-25 9:30AM EDT | 2,650.00 | 0.99 | 0.05 | 0.65 | 0.00 | - | 4 | 94 | 86.87% |
| AVGO240712C02700000 | 2024-06-20 2:52PM EDT | 2,700.00 | 0.98 | 0.05 | 2.00 | 0.00 | - | - | 4 | 100.61% |
| AVGO240712C02750000 | 2024-06-26 9:47AM EDT | 2,750.00 | 0.30 | 0.10 | 0.55 | -0.04 | -11.76% | 2 | 271 | 91.65% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240712P00840000 | 2024-06-26 10:17AM EDT | 840.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 92.97% |
| AVGO240712P00900000 | 2024-06-24 10:21AM EDT | 900.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 109.38% |
| AVGO240712P00920000 | 2024-06-24 10:21AM EDT | 920.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 105.49% |
| AVGO240712P00930000 | 2024-06-03 2:19PM EDT | 930.00 | 0.72 | 0.00 | 1.55 | 0.00 | - | 2 | 0 | 103.59% |
| AVGO240712P00940000 | 2024-06-05 3:10PM EDT | 940.00 | 0.95 | 0.00 | 1.55 | 0.00 | - | - | 1 | 101.69% |
| AVGO240712P00950000 | 2024-06-03 2:08PM EDT | 950.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 2 | 1 | 99.80% |
| AVGO240712P00980000 | 2024-06-03 2:09PM EDT | 980.00 | 1.39 | 0.05 | 1.55 | 0.00 | - | 3 | 1 | 94.65% |
| AVGO240712P00990000 | 2024-06-21 9:54AM EDT | 990.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 75.98% |
| AVGO240712P01030000 | 2024-06-03 2:11PM EDT | 1,030.00 | 2.57 | 0.05 | 1.55 | 0.00 | - | 2 | 1 | 85.74% |
| AVGO240712P01040000 | 2024-06-05 3:10PM EDT | 1,040.00 | 1.69 | 0.05 | 1.55 | 0.00 | - | 2 | 1 | 84.01% |
| AVGO240712P01050000 | 2024-06-26 10:57AM EDT | 1,050.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 4 | 28 | 72.66% |
| AVGO240712P01100000 | 2024-06-10 2:03PM EDT | 1,100.00 | 1.20 | 0.05 | 1.65 | 0.00 | - | 2 | 5 | 74.49% |
| AVGO240712P01120000 | 2024-06-25 11:15AM EDT | 1,120.00 | 0.85 | 0.05 | 1.65 | -2.54 | -74.93% | 1 | 4 | 71.19% |
| AVGO240712P01130000 | 2024-06-11 12:05PM EDT | 1,130.00 | 1.49 | 0.05 | 1.70 | 0.00 | - | - | 1 | 69.84% |
| AVGO240712P01140000 | 2024-06-14 12:43PM EDT | 1,140.00 | 1.66 | 0.05 | 1.70 | 0.00 | - | 5 | 2 | 68.21% |
| AVGO240712P01150000 | 2024-06-25 2:51PM EDT | 1,150.00 | 0.25 | 0.10 | 1.50 | -1.49 | -85.63% | 1 | 10 | 65.81% |
| AVGO240712P01160000 | 2024-06-10 10:42AM EDT | 1,160.00 | 3.06 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 65.01% |
| AVGO240712P01170000 | 2024-06-24 12:12PM EDT | 1,170.00 | 0.88 | 0.05 | 1.75 | 0.00 | - | 1 | 12 | 63.67% |
| AVGO240712P01180000 | 2024-06-12 10:41AM EDT | 1,180.00 | 1.55 | 0.05 | 1.75 | 0.00 | - | 2 | 13 | 62.09% |
| AVGO240712P01190000 | 2024-06-12 1:14PM EDT | 1,190.00 | 2.14 | 0.05 | 1.75 | 0.00 | - | 3 | 14 | 60.51% |
| AVGO240712P01200000 | 2024-06-25 10:25AM EDT | 1,200.00 | 0.50 | 0.15 | 0.50 | +0.15 | +42.86% | 1 | 18 | 51.81% |
| AVGO240712P01210000 | 2024-06-24 10:45AM EDT | 1,210.00 | 0.92 | 0.15 | 0.50 | 0.00 | - | 13 | 24 | 50.39% |
| AVGO240712P01220000 | 2024-06-24 11:13AM EDT | 1,220.00 | 0.30 | 0.05 | 1.80 | 0.00 | - | 1 | 6 | 56.07% |
| AVGO240712P01230000 | 2024-06-18 11:07AM EDT | 1,230.00 | 1.67 | 0.05 | 1.85 | 0.00 | - | 1 | 6 | 54.74% |
| AVGO240712P01240000 | 2024-06-24 12:12PM EDT | 1,240.00 | 1.13 | 0.05 | 1.85 | 0.00 | - | 2 | 2 | 53.20% |
| AVGO240712P01250000 | 2024-06-24 2:35PM EDT | 1,250.00 | 0.42 | 0.20 | 1.50 | 0.00 | - | 10 | 40 | 50.85% |
| AVGO240712P01260000 | 2024-06-24 11:44AM EDT | 1,260.00 | 0.70 | 0.40 | 0.75 | +0.27 | +62.79% | 3 | 33 | 48.49% |
| AVGO240712P01265000 | 2024-06-17 1:32PM EDT | 1,265.00 | 2.19 | 0.35 | 0.75 | 0.00 | - | 14 | 15 | 47.75% |
| AVGO240712P01270000 | 2024-06-24 11:44AM EDT | 1,270.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 7 | 48 | 47.45% |
| AVGO240712P01275000 | 2024-06-12 9:30AM EDT | 1,275.00 | 5.45 | 0.50 | 0.85 | 0.00 | - | 1 | 3 | 47.12% |
| AVGO240712P01280000 | 2024-06-24 11:55AM EDT | 1,280.00 | 0.77 | 0.45 | 0.85 | 0.00 | - | 2 | 9 | 46.38% |
| AVGO240712P01285000 | 2024-06-24 11:44AM EDT | 1,285.00 | 0.72 | 0.50 | 0.90 | 0.00 | - | 16 | 27 | 46.02% |
| AVGO240712P01290000 | 2024-06-21 1:52PM EDT | 1,290.00 | 0.73 | 0.55 | 0.95 | 0.00 | - | 1 | 29 | 45.64% |
| AVGO240712P01295000 | 2024-06-12 10:42AM EDT | 1,295.00 | 9.00 | 0.75 | 1.00 | 0.00 | - | 3 | 4 | 45.24% |
| AVGO240712P01300000 | 2024-06-25 10:15AM EDT | 1,300.00 | 0.95 | 0.80 | 1.05 | +0.14 | +17.28% | 1 | 47 | 44.82% |
| AVGO240712P01305000 | 2024-06-13 10:06AM EDT | 1,305.00 | 0.92 | 0.85 | 1.15 | 0.00 | - | 2 | 3 | 44.69% |
| AVGO240712P01310000 | 2024-06-21 12:06PM EDT | 1,310.00 | 0.81 | 0.95 | 1.20 | 0.00 | - | 2 | 10 | 44.23% |
| AVGO240712P01315000 | 2024-06-26 10:55AM EDT | 1,315.00 | 0.85 | 1.05 | 1.35 | -0.06 | -6.59% | 3 | 1 | 44.30% |
| AVGO240712P01320000 | 2024-06-21 10:55AM EDT | 1,320.00 | 0.80 | 1.10 | 1.40 | 0.00 | - | 11 | 13 | 43.79% |
| AVGO240712P01325000 | 2024-06-21 9:30AM EDT | 1,325.00 | 1.04 | 1.05 | 1.50 | 0.00 | - | 5 | 6 | 43.52% |
| AVGO240712P01330000 | 2024-06-24 3:49PM EDT | 1,330.00 | 1.25 | 1.15 | 1.60 | 0.00 | - | 9 | 13 | 43.21% |
| AVGO240712P01335000 | 2024-06-20 10:32AM EDT | 1,335.00 | 1.53 | 1.25 | 1.75 | 0.00 | - | 1 | 3 | 43.10% |
| AVGO240712P01340000 | 2024-06-25 2:06PM EDT | 1,340.00 | 1.35 | 1.50 | 1.85 | +0.10 | +8.00% | 7 | 28 | 42.73% |
| AVGO240712P01345000 | 2024-06-24 10:46AM EDT | 1,345.00 | 1.51 | 1.50 | 1.95 | 0.00 | - | 6 | 13 | 42.33% |
| AVGO240712P01350000 | 2024-06-26 12:39PM EDT | 1,350.00 | 1.72 | 1.65 | 2.00 | +0.16 | +10.26% | 5 | 35 | 41.72% |
| AVGO240712P01355000 | 2024-06-24 10:41AM EDT | 1,355.00 | 1.60 | 1.80 | 2.30 | 0.00 | - | 2 | 4 | 42.01% |
| AVGO240712P01360000 | 2024-06-26 12:39PM EDT | 1,360.00 | 2.04 | 1.95 | 2.40 | +0.29 | +16.57% | 1 | 2 | 41.54% |
| AVGO240712P01365000 | 2024-06-14 1:05PM EDT | 1,365.00 | 1.75 | 2.15 | 2.65 | 0.00 | - | 1 | 4 | 41.52% |
| AVGO240712P01370000 | 2024-06-26 9:32AM EDT | 1,370.00 | 1.85 | 2.35 | 2.80 | -0.18 | -8.87% | 1 | 12 | 41.14% |
| AVGO240712P01375000 | 2024-06-25 10:03AM EDT | 1,375.00 | 3.42 | 2.65 | 3.00 | +1.12 | +48.70% | 3 | 20 | 40.88% |
| AVGO240712P01380000 | 2024-06-26 10:26AM EDT | 1,380.00 | 2.22 | 2.90 | 3.20 | +1.27 | +133.68% | 9 | 21 | 40.59% |
| AVGO240712P01385000 | 2024-06-25 3:19PM EDT | 1,385.00 | 2.70 | 3.10 | 3.50 | -0.06 | -2.17% | 3 | 10 | 40.52% |
| AVGO240712P01390000 | 2024-06-25 10:51AM EDT | 1,390.00 | 4.40 | 3.40 | 3.80 | +2.67 | +154.34% | 2 | 17 | 40.39% |
| AVGO240712P01395000 | 2024-06-25 2:32PM EDT | 1,395.00 | 3.29 | 3.80 | 4.10 | +1.46 | +79.78% | 24 | 27 | 40.21% |
| AVGO240712P01400000 | 2024-06-26 2:06PM EDT | 1,400.00 | 4.31 | 4.10 | 4.60 | -0.29 | -6.30% | 6 | 73 | 40.42% |
| AVGO240712P01405000 | 2024-06-25 12:06PM EDT | 1,405.00 | 4.20 | 4.30 | 4.80 | +1.10 | +35.48% | 12 | 31 | 39.93% |
| AVGO240712P01410000 | 2024-06-26 9:41AM EDT | 1,410.00 | 3.40 | 4.80 | 5.20 | -1.70 | -33.33% | 1 | 40 | 39.81% |
| AVGO240712P01415000 | 2024-06-26 1:13PM EDT | 1,415.00 | 5.25 | 5.30 | 5.70 | +2.25 | +75.00% | 5 | 30 | 39.82% |
| AVGO240712P01420000 | 2024-06-26 2:05PM EDT | 1,420.00 | 6.10 | 5.60 | 6.30 | +0.45 | +7.96% | 7 | 58 | 39.95% |
| AVGO240712P01425000 | 2024-06-26 1:13PM EDT | 1,425.00 | 6.13 | 6.10 | 6.60 | +3.03 | +97.74% | 4 | 18 | 39.50% |
| AVGO240712P01430000 | 2024-06-26 12:43PM EDT | 1,430.00 | 6.72 | 6.60 | 7.40 | +0.22 | +3.38% | 2 | 34 | 39.81% |
| AVGO240712P01435000 | 2024-06-26 10:26AM EDT | 1,435.00 | 5.35 | 7.30 | 7.90 | -2.65 | -33.13% | 8 | 43 | 39.59% |
| AVGO240712P01440000 | 2024-06-26 12:43PM EDT | 1,440.00 | 7.87 | 7.80 | 8.40 | +1.66 | +26.73% | 5 | 15 | 39.32% |
| AVGO240712P01445000 | 2024-06-25 12:15PM EDT | 1,445.00 | 8.10 | 8.40 | 9.20 | -0.07 | -0.86% | 1 | 39 | 39.43% |
| AVGO240712P01450000 | 2024-06-26 12:14PM EDT | 1,450.00 | 8.38 | 9.20 | 9.70 | -0.41 | -4.66% | 14 | 112 | 39.07% |
| AVGO240712P01455000 | 2024-06-26 10:42AM EDT | 1,455.00 | 8.13 | 9.90 | 10.50 | -2.82 | -25.75% | 8 | 21 | 39.05% |
| AVGO240712P01460000 | 2024-06-26 11:32AM EDT | 1,460.00 | 10.50 | 10.70 | 11.40 | +1.63 | +18.38% | 3 | 22 | 39.10% |
| AVGO240712P01465000 | 2024-06-25 11:08AM EDT | 1,465.00 | 13.07 | 11.60 | 12.20 | +1.77 | +15.66% | 14 | 64 | 38.96% |
| AVGO240712P01470000 | 2024-06-26 2:00PM EDT | 1,470.00 | 12.60 | 12.50 | 13.30 | -0.09 | -0.71% | 8 | 37 | 39.11% |
| AVGO240712P01475000 | 2024-06-26 10:50AM EDT | 1,475.00 | 11.30 | 13.70 | 14.50 | -3.38 | -23.02% | 1 | 145 | 39.30% |
| AVGO240712P01480000 | 2024-06-26 11:11AM EDT | 1,480.00 | 14.40 | 14.50 | 15.30 | -1.32 | -8.40% | 3 | 26 | 39.00% |
| AVGO240712P01485000 | 2024-06-26 11:19AM EDT | 1,485.00 | 14.80 | 15.60 | 16.50 | +0.15 | +1.02% | 1 | 36 | 39.06% |
| AVGO240712P01490000 | 2024-06-26 2:04PM EDT | 1,490.00 | 17.32 | 16.80 | 17.70 | +1.65 | +10.53% | 7 | 89 | 39.05% |
| AVGO240712P01495000 | 2024-06-26 12:29PM EDT | 1,495.00 | 17.12 | 18.40 | 18.80 | -1.78 | -9.42% | 15 | 81 | 38.89% |
| AVGO240712P01500000 | 2024-06-26 1:40PM EDT | 1,500.00 | 19.10 | 19.30 | 20.20 | -1.31 | -6.42% | 59 | 121 | 38.96% |
| AVGO240712P01505000 | 2024-06-26 11:03AM EDT | 1,505.00 | 19.58 | 20.60 | 21.40 | +0.68 | +3.60% | 9 | 20 | 38.78% |
| AVGO240712P01510000 | 2024-06-26 11:03AM EDT | 1,510.00 | 20.88 | 22.10 | 22.90 | +4.76 | +29.53% | 7 | 85 | 38.82% |
| AVGO240712P01515000 | 2024-06-26 10:59AM EDT | 1,515.00 | 21.27 | 23.60 | 24.40 | +2.53 | +13.50% | 39 | 89 | 38.80% |
| AVGO240712P01520000 | 2024-06-26 2:08PM EDT | 1,520.00 | 25.95 | 25.20 | 26.20 | +2.83 | +12.24% | 31 | 122 | 38.97% |
| AVGO240712P01525000 | 2024-06-26 2:05PM EDT | 1,525.00 | 28.05 | 26.80 | 27.70 | +2.05 | +7.88% | 18 | 804 | 38.83% |
| AVGO240712P01530000 | 2024-06-26 12:39PM EDT | 1,530.00 | 28.66 | 28.60 | 29.50 | +2.71 | +10.44% | 25 | 801 | 38.88% |
| AVGO240712P01535000 | 2024-06-26 10:28AM EDT | 1,535.00 | 23.40 | 31.00 | 31.70 | -5.22 | -18.24% | 7 | 30 | 39.19% |
| AVGO240712P01540000 | 2024-06-26 12:58PM EDT | 1,540.00 | 31.64 | 32.40 | 33.60 | +1.16 | +3.81% | 4 | 36 | 39.19% |
| AVGO240712P01545000 | 2024-06-26 10:43AM EDT | 1,545.00 | 29.10 | 34.30 | 35.30 | -6.14 | -17.42% | 1 | 51 | 38.99% |
| AVGO240712P01550000 | 2024-06-26 12:12PM EDT | 1,550.00 | 33.35 | 36.40 | 37.50 | -3.77 | -10.16% | 70 | 108 | 39.11% |
| AVGO240712P01555000 | 2024-06-26 11:49AM EDT | 1,555.00 | 35.88 | 38.50 | 39.50 | -2.83 | -7.31% | 20 | 123 | 39.03% |
| AVGO240712P01560000 | 2024-06-26 12:54PM EDT | 1,560.00 | 41.26 | 40.70 | 41.70 | +3.21 | +8.44% | 76 | 224 | 39.04% |
| AVGO240712P01580000 | 2024-06-26 2:08PM EDT | 1,580.00 | 51.70 | 50.30 | 51.60 | +1.40 | +2.78% | 38 | 200 | 39.33% |
| AVGO240712P01600000 | 2024-06-26 2:06PM EDT | 1,600.00 | 62.91 | 61.10 | 62.70 | +1.80 | +2.95% | 44 | 340 | 39.63% |
| AVGO240712P01620000 | 2024-06-26 11:37AM EDT | 1,620.00 | 71.00 | 72.90 | 76.10 | -2.50 | -3.40% | 7 | 142 | 40.80% |
| AVGO240712P01630000 | 2024-06-26 1:14PM EDT | 1,630.00 | 79.70 | 77.20 | 82.60 | +15.37 | +23.89% | 1 | 108 | 40.95% |
| AVGO240712P01640000 | 2024-06-26 1:25PM EDT | 1,640.00 | 85.66 | 87.20 | 89.90 | +5.66 | +7.08% | 1 | 332 | 41.52% |
| AVGO240712P01650000 | 2024-06-26 1:05PM EDT | 1,650.00 | 94.75 | 91.10 | 97.10 | +7.85 | +9.03% | 18 | 385 | 41.84% |
| AVGO240712P01660000 | 2024-06-26 10:45AM EDT | 1,660.00 | 90.09 | 99.10 | 105.30 | +7.10 | +8.56% | 1 | 66 | 42.80% |
| AVGO240712P01670000 | 2024-06-25 1:18PM EDT | 1,670.00 | 108.56 | 107.70 | 111.30 | +20.41 | +23.15% | 2 | 44 | 41.78% |
| AVGO240712P01680000 | 2024-06-26 12:12PM EDT | 1,680.00 | 109.59 | 113.00 | 119.90 | -4.71 | -4.12% | 54 | 141 | 42.77% |
| AVGO240712P01690000 | 2024-06-26 12:12PM EDT | 1,690.00 | 117.63 | 123.00 | 126.60 | +14.64 | +14.21% | 62 | 92 | 41.92% |
| AVGO240712P01700000 | 2024-06-26 9:54AM EDT | 1,700.00 | 112.30 | 128.40 | 136.70 | -3.25 | -2.81% | 2 | 151 | 44.04% |
| AVGO240712P01710000 | 2024-06-26 10:24AM EDT | 1,710.00 | 124.39 | 139.50 | 145.00 | +3.18 | +2.62% | 12 | 52 | 44.39% |
| AVGO240712P01720000 | 2024-06-26 9:54AM EDT | 1,720.00 | 128.20 | 147.60 | 154.40 | -1.78 | -1.37% | 1 | 56 | 45.70% |
| AVGO240712P01730000 | 2024-06-26 1:02PM EDT | 1,730.00 | 157.00 | 156.30 | 160.90 | +6.60 | +4.39% | 3 | 256 | 43.89% |
| AVGO240712P01740000 | 2024-06-25 2:44PM EDT | 1,740.00 | 159.85 | 165.00 | 170.70 | +32.91 | +25.93% | 7 | 14 | 45.43% |
| AVGO240712P01750000 | 2024-06-26 11:09AM EDT | 1,750.00 | 171.18 | 174.10 | 179.10 | +3.78 | +2.26% | 2 | 229 | 45.31% |
| AVGO240712P01760000 | 2024-06-26 12:49PM EDT | 1,760.00 | 186.99 | 182.80 | 190.00 | +6.99 | +3.88% | 2 | 81 | 48.04% |
| AVGO240712P01770000 | 2024-06-24 3:54PM EDT | 1,770.00 | 182.10 | 189.80 | 198.10 | 0.00 | - | - | 10 | 47.38% |
| AVGO240712P01780000 | 2024-06-25 2:16PM EDT | 1,780.00 | 193.25 | 200.90 | 207.40 | +21.55 | +12.55% | 5 | 26 | 48.06% |
| AVGO240712P01790000 | 2024-06-21 3:34PM EDT | 1,790.00 | 133.63 | 210.30 | 215.70 | 0.00 | - | 1 | 1 | 47.28% |
| AVGO240712P01800000 | 2024-06-26 1:36PM EDT | 1,800.00 | 220.38 | 219.30 | 225.10 | +26.50 | +13.67% | 4 | 131 | 47.89% |
| AVGO240712P01820000 | 2024-06-25 12:33PM EDT | 1,820.00 | 252.30 | 237.40 | 245.80 | +33.30 | +15.21% | 2 | 120 | 51.83% |
| AVGO240712P01830000 | 2024-06-25 10:09AM EDT | 1,830.00 | 237.25 | 246.90 | 257.40 | +20.24 | +9.33% | 1 | 4 | 55.59% |
| AVGO240712P01840000 | 2024-06-25 10:09AM EDT | 1,840.00 | 243.90 | 255.50 | 264.90 | +98.90 | +68.21% | 1 | 22 | 53.27% |
| AVGO240712P01860000 | 2024-06-20 12:44PM EDT | 1,860.00 | 144.08 | 275.80 | 284.20 | 0.00 | - | 38 | 22 | 54.83% |
| AVGO240712P01900000 | 2024-06-24 2:49PM EDT | 1,900.00 | 287.37 | 316.10 | 323.10 | 0.00 | - | 32 | 32 | 50.07% |
| AVGO240712P01910000 | 2024-06-20 10:37AM EDT | 1,910.00 | 165.20 | 325.90 | 332.90 | 0.00 | - | - | 4 | 50.63% |
| AVGO240712P01920000 | 2024-06-18 12:21PM EDT | 1,920.00 | 158.67 | 334.30 | 342.70 | 0.00 | - | - | 1 | 59.67% |
| AVGO240712P01940000 | 2024-06-20 1:29PM EDT | 1,940.00 | 220.95 | 355.40 | 362.40 | 0.00 | - | - | 4 | 52.36% |
| AVGO240712P01950000 | 2024-06-24 10:20AM EDT | 1,950.00 | 315.65 | 365.20 | 372.20 | 0.00 | - | 6 | 3 | 52.73% |
| AVGO240712P01960000 | 2024-06-20 1:29PM EDT | 1,960.00 | 238.90 | 373.60 | 382.00 | 0.00 | - | - | 1 | 50.17% |
| AVGO240712P01980000 | 2024-06-17 2:47PM EDT | 1,980.00 | 183.75 | 394.60 | 404.10 | 0.00 | - | - | 2 | 58.05% |
| AVGO240712P02000000 | 2024-06-21 2:40PM EDT | 2,000.00 | 323.83 | 413.20 | 421.60 | 0.00 | - | 1 | 3 | 51.97% |
| AVGO240712P02100000 | 2024-06-21 2:39PM EDT | 2,100.00 | 422.15 | 512.60 | 523.20 | 0.00 | - | 1 | 2 | 63.78% |
| AVGO240712P02200000 | 2024-06-18 9:30AM EDT | 2,200.00 | 381.40 | 613.60 | 621.20 | 0.00 | - | - | 0 | 69.24% |
| AVGO240712P02600000 | 2024-06-24 3:41PM EDT | 2,600.00 | 991.52 | 1,011.40 | 1,021.30 | 0.00 | - | 1 | 0 | 83.25% |
