Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.256,18 -1.158,24 (-2,02%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,126.63 | +172.13 | +18.03% | 1 | 0 | 470.00 | 0.05 | 0.00 | - | 191 | 191 |
| - | - | - | - | - | 480.00 | 0.12 | 0.00 | - | 7 | 42 |
| - | - | - | - | - | 490.00 | 0.72 | 0.00 | - | 5 | 17 |
| 833.40 | 0.00 | - | 3 | 4 | 500.00 | 0.10 | 0.00 | - | 1 | 71 |
| - | - | - | - | - | 520.00 | 0.63 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 540.00 | 0.10 | 0.00 | - | 30 | 32 |
| 566.30 | 0.00 | - | - | 1 | 560.00 | 0.05 | 0.00 | - | 1 | 43 |
| 679.90 | 0.00 | - | 1 | 1 | 580.00 | 0.05 | 0.00 | - | 10 | 52 |
| 681.92 | 0.00 | - | - | 1 | 600.00 | 0.10 | 0.00 | - | 2 | 84 |
| 521.90 | 0.00 | - | 1 | 1 | 620.00 | 0.31 | 0.00 | - | 1 | 36 |
| 479.90 | 0.00 | - | 1 | 2 | 640.00 | 0.05 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 660.00 | 0.04 | 0.00 | - | 9 | 90 |
| - | - | - | - | - | 680.00 | 0.02 | 0.00 | - | 1 | 311 |
| 791.45 | 0.00 | - | 8 | 0 | 700.00 | 0.20 | 0.00 | - | 4 | 71 |
| - | - | - | - | - | 720.00 | 0.56 | 0.00 | - | 2 | 21 |
| 404.00 | 0.00 | - | - | 1 | 740.00 | 0.93 | 0.00 | - | 10 | 33 |
| 501.89 | 0.00 | - | 1 | 1 | 760.00 | 0.05 | 0.00 | - | 1 | 319 |
| 487.63 | 0.00 | - | 1 | 0 | 780.00 | 0.25 | 0.00 | - | 3 | 85 |
| 855.60 | 0.00 | - | 1 | 3 | 800.00 | 0.15 | 0.00 | - | 82 | 313 |
| 183.90 | 0.00 | - | 1 | 1 | 820.00 | 2.47 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 830.00 | 2.85 | 0.00 | - | 5 | 10 |
| 480.79 | 0.00 | - | 1 | 0 | 840.00 | 0.44 | 0.00 | - | 2 | 51 |
| 388.00 | 0.00 | - | 1 | 2 | 850.00 | 0.05 | 0.00 | - | 20 | 78 |
| 380.83 | 0.00 | - | 1 | 1 | 860.00 | 0.50 | 0.00 | - | 1 | 59 |
| 926.75 | 0.00 | - | 3 | 0 | 870.00 | 0.44 | 0.00 | - | 288 | 311 |
| 506.75 | 0.00 | - | 1 | 1 | 880.00 | 2.80 | 0.00 | - | 1 | 36 |
| 405.00 | 0.00 | - | 1 | 1 | 890.00 | 2.60 | 0.00 | - | 2 | 18 |
| 785.50 | 0.00 | - | 6 | 1 | 900.00 | 0.25 | 0.00 | - | 2 | 110 |
| 196.40 | 0.00 | - | 4 | 5 | 910.00 | 1.30 | 0.00 | - | 2 | 39 |
| 322.00 | 0.00 | - | 1 | 3 | 920.00 | 0.41 | 0.00 | - | 1 | 269 |
| 758.00 | 0.00 | - | 1 | 0 | 930.00 | 3.85 | 0.00 | - | 10 | 18 |
| 167.50 | 0.00 | - | 3 | 2 | 940.00 | 1.16 | 0.00 | - | 1 | 33 |
| 668.10 | 0.00 | - | 3 | 1 | 950.00 | 0.02 | 0.00 | - | 16 | 370 |
| 477.48 | 0.00 | - | 1 | 0 | 960.00 | 0.98 | 0.00 | - | 1 | 53 |
| 447.00 | 0.00 | - | 1 | 36 | 970.00 | 0.35 | 0.00 | - | 1 | 69 |
| 437.75 | 0.00 | - | 1 | 26 | 980.00 | 1.00 | 0.00 | - | 16 | 140 |
| 417.05 | 0.00 | - | 1 | 7 | 990.00 | 0.44 | 0.00 | - | 9 | 94 |
| 838.88 | 0.00 | - | 1 | 12 | 1,000.00 | 0.15 | 0.00 | - | 14 | 259 |
| 731.72 | 0.00 | - | 7 | 3 | 1,010.00 | 0.20 | 0.00 | - | 1 | 72 |
| 721.00 | 0.00 | - | 4 | 3 | 1,020.00 | 1.62 | 0.00 | - | 1 | 63 |
| 553.92 | 0.00 | - | 1 | 14 | 1,030.00 | 1.61 | 0.00 | - | 1 | 35 |
| 649.60 | 0.00 | - | 1 | 0 | 1,040.00 | 0.83 | 0.00 | - | 1 | 34 |
| 690.42 | 0.00 | - | 1 | 15 | 1,050.00 | 0.42 | 0.00 | - | 102 | 270 |
| 713.05 | 0.00 | - | 3 | 9 | 1,060.00 | 1.05 | 0.00 | - | 2 | 56 |
| 643.04 | 0.00 | - | 10 | 11 | 1,070.00 | 0.35 | 0.00 | - | 3 | 81 |
| 339.90 | 0.00 | - | 2 | 27 | 1,080.00 | 0.28 | 0.00 | - | 10 | 194 |
| 237.70 | 0.00 | - | 2 | 13 | 1,090.00 | 0.10 | -0.10 | -50.00% | 2 | 85 |
| 487.20 | 0.00 | - | 1 | 28 | 1,100.00 | 1.13 | 0.00 | - | 3 | 340 |
| 474.22 | 0.00 | - | 1 | 28 | 1,110.00 | 0.15 | 0.00 | - | 4 | 76 |
| 504.73 | 0.00 | - | 1 | 64 | 1,120.00 | 0.35 | 0.00 | - | 3 | 91 |
| - | - | - | - | - | 1,130.00 | 0.30 | 0.00 | - | 1 | 17 |
| 585.00 | 0.00 | - | 1 | 121 | 1,140.00 | 0.40 | 0.00 | - | 1 | 132 |
| - | - | - | - | - | 1,150.00 | 0.40 | 0.00 | - | 4 | 62 |
| 435.72 | 0.00 | - | 2 | 82 | 1,160.00 | 0.28 | -0.17 | -37.78% | 3 | 195 |
| - | - | - | - | - | 1,170.00 | 0.85 | 0.00 | - | 1 | 96 |
| 520.62 | 0.00 | - | 1 | 61 | 1,180.00 | 0.35 | 0.00 | - | 1 | 135 |
| 408.40 | -111.80 | -21.49% | 7 | 2 | 1,190.00 | 0.42 | 0.00 | - | 2 | 103 |
| 396.00 | +13.60 | +3.56% | 2 | 1,359 | 1,200.00 | 0.30 | -0.15 | -33.33% | 69 | 2,644 |
| 395.31 | 0.00 | - | 2 | 1 | 1,210.00 | 0.60 | 0.00 | - | 4 | 21 |
| 386.38 | 0.00 | - | 1 | 71 | 1,220.00 | 1.06 | +0.66 | +165.00% | 10 | 138 |
| 380.45 | +21.22 | +5.91% | 4 | 104 | 1,230.00 | 1.14 | +0.64 | +128.00% | 15 | 106 |
| 364.42 | +14.52 | +4.15% | 1 | 93 | 1,240.00 | 0.63 | +0.03 | +5.00% | 5 | 476 |
| 360.67 | +21.04 | +6.19% | 5 | 160 | 1,250.00 | 0.61 | -0.34 | -35.79% | 6 | 202 |
| 323.60 | 0.00 | - | 5 | 166 | 1,260.00 | 1.05 | 0.00 | - | 5 | 557 |
| 315.40 | 0.00 | - | 2 | 13 | 1,270.00 | 1.32 | 0.00 | - | 1 | 80 |
| 305.60 | 0.00 | - | 2 | 244 | 1,280.00 | 0.90 | -0.40 | -30.77% | 4 | 370 |
| 295.30 | 0.00 | - | 4 | 41 | 1,290.00 | 1.01 | -0.39 | -27.86% | 5 | 94 |
| 310.00 | +28.91 | +10.28% | 1 | 190 | 1,300.00 | 1.20 | -0.31 | -20.53% | 61 | 731 |
| 389.00 | 0.00 | - | 40 | 93 | 1,310.00 | 1.44 | -0.45 | -23.81% | 6 | 79 |
| 285.30 | 0.00 | - | 1 | 218 | 1,320.00 | 1.55 | -0.10 | -6.06% | 12 | 420 |
| 257.50 | 0.00 | - | 2 | 40 | 1,330.00 | 1.95 | -0.20 | -9.30% | 157 | 71 |
| 247.40 | 0.00 | - | 10 | 376 | 1,340.00 | 2.40 | -0.36 | -13.04% | 8 | 389 |
| 238.40 | 0.00 | - | 2 | 115 | 1,350.00 | 2.62 | -0.63 | -19.38% | 35 | 275 |
| 344.09 | 0.00 | - | 2 | 349 | 1,360.00 | 2.93 | -0.47 | -13.82% | 36 | 1,050 |
| 219.00 | 0.00 | - | 2 | 83 | 1,370.00 | 2.32 | -1.81 | -43.83% | 18 | 91 |
| 207.69 | 0.00 | - | 6 | 221 | 1,380.00 | 3.80 | -0.84 | -18.10% | 36 | 1,178 |
| 204.70 | 0.00 | - | 2 | 64 | 1,390.00 | 4.95 | -0.45 | -8.33% | 18 | 491 |
| 209.75 | +23.17 | +12.42% | 12 | 357 | 1,400.00 | 4.30 | -2.20 | -33.85% | 82 | 1,303 |
| 204.49 | -57.28 | -21.88% | 5 | 70 | 1,410.00 | 4.90 | -2.10 | -30.00% | 16 | 218 |
| 172.00 | 0.00 | - | 7 | 150 | 1,420.00 | 6.60 | -1.70 | -20.48% | 46 | 599 |
| 180.10 | 0.00 | - | 3 | 85 | 1,430.00 | 8.48 | -1.84 | -17.83% | 40 | 195 |
| 155.45 | 0.00 | - | 3 | 138 | 1,440.00 | 9.30 | -2.90 | -23.77% | 11 | 435 |
| 164.56 | +10.56 | +6.86% | 4 | 204 | 1,450.00 | 9.50 | -3.17 | -25.02% | 107 | 774 |
| 159.10 | +20.10 | +14.46% | 1 | 197 | 1,460.00 | 11.55 | -2.91 | -20.12% | 67 | 337 |
| 148.00 | +7.70 | +5.49% | 1 | 28 | 1,470.00 | 14.19 | -3.21 | -18.45% | 27 | 170 |
| 151.67 | -3.33 | -2.15% | 4 | 317 | 1,480.00 | 14.55 | -5.20 | -26.33% | 53 | 348 |
| 125.25 | +6.75 | +5.70% | 1 | 90 | 1,490.00 | 16.55 | -6.45 | -28.04% | 47 | 304 |
| 130.78 | +14.78 | +12.74% | 74 | 1,635 | 1,500.00 | 18.90 | -6.30 | -25.00% | 103 | 703 |
| 118.96 | +12.36 | +11.59% | 5 | 96 | 1,510.00 | 23.60 | -3.44 | -12.72% | 16 | 143 |
| 104.75 | +4.50 | +4.49% | 4 | 151 | 1,520.00 | 24.00 | -8.95 | -27.16% | 62 | 255 |
| 104.00 | +13.30 | +14.66% | 4 | 71 | 1,530.00 | 29.07 | -4.75 | -14.04% | 26 | 147 |
| 102.60 | +18.50 | +22.00% | 2 | 138 | 1,540.00 | 29.77 | -7.90 | -20.97% | 37 | 333 |
| 89.85 | +7.15 | +8.65% | 84 | 288 | 1,550.00 | 34.03 | -9.98 | -22.68% | 113 | 472 |
| 85.90 | +11.24 | +15.05% | 31 | 349 | 1,560.00 | 36.93 | -8.61 | -18.91% | 30 | 147 |
| 83.81 | +12.63 | +17.74% | 34 | 164 | 1,570.00 | 45.00 | -5.00 | -10.00% | 34 | 145 |
| 70.70 | +3.20 | +4.74% | 71 | 449 | 1,580.00 | 47.30 | -10.50 | -18.17% | 59 | 393 |
| 70.50 | +8.50 | +13.71% | 100 | 261 | 1,590.00 | 50.74 | -10.76 | -17.50% | 155 | 426 |
| 67.00 | +9.56 | +16.64% | 915 | 1,211 | 1,600.00 | 57.80 | -12.20 | -17.43% | 155 | 741 |
| 63.00 | +10.40 | +19.77% | 174 | 236 | 1,610.00 | 61.75 | -15.25 | -19.81% | 85 | 253 |
| 56.58 | +7.03 | +14.19% | 265 | 204 | 1,620.00 | 70.87 | -7.73 | -9.83% | 93 | 353 |
| 52.50 | +9.77 | +22.86% | 348 | 449 | 1,630.00 | 76.05 | -13.95 | -15.50% | 8 | 379 |
| 49.60 | +6.80 | +15.89% | 177 | 257 | 1,640.00 | 85.10 | -10.70 | -11.17% | 19 | 231 |
| 45.60 | +8.10 | +21.60% | 1,770 | 2,543 | 1,650.00 | 90.80 | -6.40 | -6.58% | 43 | 265 |
| 40.91 | +7.39 | +22.05% | 161 | 408 | 1,660.00 | 98.20 | -11.20 | -10.24% | 10 | 118 |
| 39.15 | +5.51 | +16.38% | 50 | 125 | 1,670.00 | 106.18 | -10.57 | -9.05% | 2 | 80 |
| 37.50 | +8.93 | +31.26% | 80 | 324 | 1,680.00 | 113.43 | -11.02 | -8.85% | 14 | 179 |
| 34.20 | +6.70 | +24.36% | 115 | 421 | 1,690.00 | 119.72 | -13.78 | -10.32% | 57 | 225 |
| 30.58 | +3.68 | +13.68% | 3,178 | 4,158 | 1,700.00 | 120.00 | -16.45 | -12.06% | 100 | 820 |
| 29.08 | +6.28 | +27.54% | 74 | 423 | 1,710.00 | 133.26 | -10.21 | -7.12% | 17 | 122 |
| 26.90 | +6.90 | +34.50% | 75 | 395 | 1,720.00 | 140.30 | -11.61 | -7.64% | 10 | 78 |
| 22.65 | +3.95 | +21.12% | 24 | 164 | 1,730.00 | 152.46 | -12.49 | -7.57% | 17 | 117 |
| 23.50 | +5.40 | +29.83% | 44 | 559 | 1,740.00 | 163.62 | -5.68 | -3.35% | 2 | 141 |
| 20.70 | +3.00 | +16.95% | 724 | 1,172 | 1,750.00 | 169.33 | -7.67 | -4.33% | 27 | 152 |
| 21.00 | +6.20 | +41.89% | 40 | 196 | 1,760.00 | 185.78 | 0.00 | - | 2 | 71 |
| 18.95 | +5.05 | +36.33% | 27 | 126 | 1,770.00 | 197.57 | 0.00 | - | 10 | 82 |
| 17.80 | +3.76 | +26.78% | 56 | 332 | 1,780.00 | 209.48 | 0.00 | - | 5 | 86 |
| 15.30 | +2.25 | +17.24% | 43 | 291 | 1,790.00 | 199.75 | -18.15 | -8.33% | 2 | 76 |
| 14.80 | +2.30 | +18.40% | 1,272 | 2,193 | 1,800.00 | 213.23 | -17.67 | -7.65% | 11 | 530 |
| 13.53 | +2.18 | +19.21% | 35 | 232 | 1,810.00 | 218.10 | +5.00 | +2.35% | 3 | 58 |
| 12.80 | +1.80 | +16.36% | 68 | 538 | 1,820.00 | 234.66 | 0.00 | - | 2 | 46 |
| 13.10 | +3.10 | +31.00% | 74 | 192 | 1,830.00 | 211.00 | -22.05 | -9.46% | 2 | 105 |
| 12.02 | +2.52 | +26.53% | 37 | 221 | 1,840.00 | 220.10 | -39.90 | -15.35% | 1 | 147 |
| 12.09 | +3.85 | +46.72% | 388 | 1,423 | 1,850.00 | 251.88 | 0.00 | - | 1 | 71 |
| 10.60 | +2.30 | +27.71% | 53 | 300 | 1,860.00 | 165.00 | 0.00 | - | - | 5 |
| 10.35 | +2.75 | +36.18% | 26 | 159 | 1,870.00 | 274.00 | 0.00 | - | 1 | 2 |
| 9.98 | +2.48 | +33.07% | 412 | 467 | 1,880.00 | 142.00 | 0.00 | - | - | 1 |
| 8.90 | +1.90 | +27.14% | 46 | 143 | 1,890.00 | 155.83 | 0.00 | - | 1 | 2 |
| 9.11 | +2.11 | +30.14% | 573 | 2,028 | 1,900.00 | 308.46 | -9.14 | -2.88% | 1 | 18 |
| 7.90 | +1.90 | +31.67% | 20 | 162 | 1,910.00 | 163.30 | 0.00 | - | - | 1 |
| 8.52 | +2.36 | +38.31% | 14 | 636 | 1,920.00 | - | - | - | - | - |
| 7.30 | +1.40 | +23.73% | 15 | 102 | 1,930.00 | 209.00 | 0.00 | - | - | 3 |
| 7.10 | +2.40 | +51.06% | 20 | 96 | 1,940.00 | - | - | - | - | - |
| 7.05 | +1.65 | +30.56% | 177 | 466 | 1,950.00 | 339.90 | 0.00 | - | 1 | 3 |
| 6.46 | +2.16 | +50.23% | 2 | 159 | 1,960.00 | 349.60 | 0.00 | - | 1 | 2 |
| 6.60 | +1.71 | +34.97% | 34 | 182 | 1,970.00 | 250.89 | 0.00 | - | - | 2 |
| 6.00 | +1.40 | +30.43% | 26 | 303 | 1,980.00 | 217.80 | 0.00 | - | - | 1 |
| 6.13 | +1.63 | +36.22% | 34 | 253 | 1,990.00 | 407.28 | 0.00 | - | 2 | 4 |
| 5.60 | +1.30 | +30.23% | 2,896 | 5,129 | 2,000.00 | 421.70 | 0.00 | - | 3 | 33 |
| 4.80 | +1.30 | +37.14% | 272 | 507 | 2,050.00 | 269.10 | 0.00 | - | - | 0 |
| 4.00 | +1.19 | +42.35% | 168 | 1,273 | 2,100.00 | 315.00 | 0.00 | - | 4 | 0 |
| 3.22 | +0.72 | +28.80% | 37 | 214 | 2,150.00 | 361.55 | 0.00 | - | - | 0 |
| 2.65 | +0.52 | +24.41% | 181 | 570 | 2,200.00 | - | - | - | - | - |
| 2.40 | +0.70 | +41.18% | 38 | 165 | 2,250.00 | - | - | - | - | - |
| 2.05 | +0.45 | +28.12% | 10 | 197 | 2,300.00 | - | - | - | - | - |
| 1.95 | +1.05 | +116.67% | 9 | 78 | 2,350.00 | 576.70 | 0.00 | - | - | 0 |
| 1.40 | +0.20 | +16.67% | 12 | 149 | 2,400.00 | - | - | - | - | - |
| 1.00 | +0.20 | +25.00% | 33 | 255 | 2,450.00 | - | - | - | - | - |
| 0.95 | +0.17 | +21.79% | 80 | 872 | 2,500.00 | - | - | - | - | - |
| 0.50 | -0.03 | -5.66% | 1 | 18 | 2,550.00 | - | - | - | - | - |
| 0.60 | -0.01 | -1.64% | 94 | 1,099 | 2,600.00 | - | - | - | - | - |
| 0.54 | -0.01 | -1.82% | 42 | 24 | 2,650.00 | - | - | - | - | - |
| 0.60 | -0.05 | -7.69% | 9 | 61 | 2,700.00 | - | - | - | - | - |
| 0.33 | -0.06 | -15.38% | 87 | 301 | 2,750.00 | - | - | - | - | - |
