Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.734,86 -1.287,06 (-2,14%)
Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920C00420000 | 2023-12-08 10:41AM EDT | 420.00 | 509.01 | 631.40 | 637.70 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00450000 | 2023-12-15 10:30AM EDT | 450.00 | 658.00 | 657.60 | 666.80 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00510000 | 2024-03-08 1:32PM EDT | 510.00 | 814.32 | 830.90 | 845.90 | 0.00 | - | 2 | 2 | 79.63% |
| AVGO240920C00590000 | 2024-02-26 12:23PM EDT | 590.00 | 727.38 | 730.30 | 744.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00610000 | 2023-12-01 1:28PM EDT | 610.00 | 342.90 | 514.20 | 529.20 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240920C00620000 | 2023-12-19 12:19PM EDT | 620.00 | 536.90 | 533.00 | 542.10 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240920C00630000 | 2023-12-15 3:05PM EDT | 630.00 | 509.30 | 488.60 | 496.50 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240920C00640000 | 2023-12-01 12:23PM EDT | 640.00 | 313.73 | 486.40 | 501.40 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00650000 | 2023-12-19 12:38PM EDT | 650.00 | 509.00 | 506.70 | 515.50 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO240920C00670000 | 2024-02-05 1:27PM EDT | 670.00 | 582.00 | 713.30 | 725.10 | 0.00 | - | 2 | 7 | 103.82% |
| AVGO240920C00700000 | 2024-03-19 3:48PM EDT | 700.00 | 545.45 | 564.50 | 576.60 | 0.00 | - | 6 | 6 | 0.00% |
| AVGO240920C00710000 | 2024-03-19 3:50PM EDT | 710.00 | 536.75 | 554.90 | 567.80 | 0.00 | - | 2 | 2 | 0.00% |
| AVGO240920C00730000 | 2024-03-19 3:56PM EDT | 730.00 | 519.46 | 535.70 | 549.20 | 0.00 | - | 5 | 9 | 0.00% |
| AVGO240920C00740000 | 2024-03-13 11:01AM EDT | 740.00 | 538.16 | 609.00 | 622.40 | 0.00 | - | 1 | 2 | 62.87% |
| AVGO240920C00750000 | 2024-03-19 3:57PM EDT | 750.00 | 500.36 | 516.50 | 529.90 | 0.00 | - | 4 | 4 | 0.00% |
| AVGO240920C00760000 | 2024-04-18 1:23PM EDT | 760.00 | 524.77 | 591.20 | 604.70 | 0.00 | - | 1 | 4 | 63.07% |
| AVGO240920C00770000 | 2024-03-18 3:57PM EDT | 770.00 | 484.50 | 523.60 | 538.00 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240920C00790000 | 2023-10-26 12:14PM EDT | 790.00 | 140.17 | 236.50 | 247.70 | 0.00 | - | - | 0 | 0.00% |
| AVGO240920C00800000 | 2024-04-19 3:16PM EDT | 800.00 | 430.91 | 552.80 | 566.30 | 0.00 | - | 3 | 26 | 59.94% |
| AVGO240920C00810000 | 2024-01-24 11:02AM EDT | 810.00 | 463.26 | 503.80 | 513.70 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00820000 | 2024-04-25 10:22AM EDT | 820.00 | 502.00 | 533.60 | 547.10 | 0.00 | - | 5 | 5 | 58.35% |
| AVGO240920C00830000 | 2024-04-10 12:34PM EDT | 830.00 | 511.54 | 523.90 | 537.80 | 0.00 | - | 2 | 8 | 57.65% |
| AVGO240920C00840000 | 2024-03-07 12:19PM EDT | 840.00 | 574.88 | 512.70 | 527.70 | 0.00 | - | 1 | 4 | 55.91% |
| AVGO240920C00850000 | 2024-03-07 4:52PM EDT | 850.00 | 573.76 | 502.60 | 517.50 | 0.00 | - | 1 | 18 | 54.64% |
| AVGO240920C00860000 | 2024-03-04 2:26PM EDT | 860.00 | 571.92 | 519.40 | 534.40 | 0.00 | - | 1 | 9 | 72.46% |
| AVGO240920C00870000 | 2023-12-15 11:45AM EDT | 870.00 | 314.00 | 278.80 | 285.10 | 0.00 | - | 1 | 1 | 0.00% |
| AVGO240920C00880000 | 2024-03-25 1:22PM EDT | 880.00 | 496.12 | 393.60 | 407.70 | 0.00 | - | 2 | 9 | 0.00% |
| AVGO240920C00890000 | 2023-12-15 4:49PM EDT | 890.00 | 288.00 | 262.80 | 269.50 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO240920C00900000 | 2024-04-19 2:49PM EDT | 900.00 | 336.70 | 458.30 | 470.90 | 0.00 | - | 1 | 11 | 52.72% |
| AVGO240920C00910000 | 2024-03-04 2:58PM EDT | 910.00 | 530.36 | 472.80 | 487.80 | 0.00 | - | 1 | 7 | 67.60% |
| AVGO240920C00920000 | 2024-04-19 3:16PM EDT | 920.00 | 323.72 | 440.10 | 452.40 | 0.00 | - | 4 | 26 | 51.65% |
| AVGO240920C00930000 | 2024-03-20 12:22PM EDT | 930.00 | 361.30 | 303.20 | 315.60 | 0.00 | - | 1 | 10 | 0.00% |
| AVGO240920C00940000 | 2024-04-19 3:16PM EDT | 940.00 | 307.13 | 421.50 | 435.80 | 0.00 | - | 5 | 12 | 51.02% |
| AVGO240920C00950000 | 2024-03-21 11:44AM EDT | 950.00 | 479.00 | 287.10 | 295.70 | 0.00 | - | 7 | 15 | 0.00% |
| AVGO240920C00960000 | 2024-03-07 1:42PM EDT | 960.00 | 463.20 | 404.20 | 419.20 | 0.00 | - | 1 | 7 | 50.67% |
| AVGO240920C00970000 | 2024-03-08 4:00PM EDT | 970.00 | 405.00 | 395.00 | 410.00 | 0.00 | - | 1 | 4 | 50.01% |
| AVGO240920C00980000 | 2024-04-19 12:18PM EDT | 980.00 | 284.00 | 385.60 | 400.00 | 0.00 | - | 1 | 8 | 53.08% |
| AVGO240920C00990000 | 2024-04-19 12:18PM EDT | 990.00 | 276.00 | 376.70 | 391.30 | 0.00 | - | 1 | 9 | 52.58% |
| AVGO240920C01000000 | 2024-04-03 1:07PM EDT | 1,000.00 | 405.25 | 367.90 | 382.40 | 0.00 | - | 1 | 37 | 51.96% |
| AVGO240920C01010000 | 2024-04-19 12:39PM EDT | 1,010.00 | 259.90 | 360.70 | 370.70 | 0.00 | - | 1 | 9 | 49.89% |
| AVGO240920C01020000 | 2024-03-04 3:16PM EDT | 1,020.00 | 430.00 | 374.20 | 389.20 | 0.00 | - | 4 | 32 | 58.72% |
| AVGO240920C01030000 | 2024-01-23 11:31AM EDT | 1,030.00 | 253.85 | 323.90 | 330.70 | 0.00 | - | 1 | 14 | 36.31% |
| AVGO240920C01040000 | 2024-01-25 12:34PM EDT | 1,040.00 | 282.05 | 307.20 | 316.30 | 0.00 | - | 1 | 12 | 32.31% |
| AVGO240920C01050000 | 2024-03-07 11:05AM EDT | 1,050.00 | 393.00 | 327.20 | 342.00 | 0.00 | - | 1 | 11 | 50.53% |
| AVGO240920C01060000 | 2024-04-08 9:45AM EDT | 1,060.00 | 309.00 | 318.80 | 331.80 | 0.00 | - | 5 | 19 | 49.21% |
| AVGO240920C01070000 | 2024-03-04 4:05PM EDT | 1,070.00 | 390.05 | 332.30 | 347.20 | 0.00 | - | 1 | 9 | 55.63% |
| AVGO240920C01080000 | 2024-03-19 2:55PM EDT | 1,080.00 | 222.86 | 233.20 | 241.40 | 0.00 | - | 1 | 16 | 0.00% |
| AVGO240920C01090000 | 2024-04-15 1:46PM EDT | 1,090.00 | 277.84 | 295.20 | 304.20 | 0.00 | - | 1 | 9 | 46.60% |
| AVGO240920C01100000 | 2024-04-19 1:04PM EDT | 1,100.00 | 197.73 | 286.50 | 295.70 | 0.00 | - | 1 | 46 | 46.01% |
| AVGO240920C01110000 | 2024-04-19 12:16PM EDT | 1,110.00 | 191.00 | 277.90 | 288.20 | 0.00 | - | 5 | 12 | 45.81% |
| AVGO240920C01120000 | 2024-04-15 1:28PM EDT | 1,120.00 | 263.50 | 270.60 | 280.10 | 0.00 | - | 1 | 37 | 45.33% |
| AVGO240920C01130000 | 2024-04-15 3:38PM EDT | 1,130.00 | 246.30 | 263.10 | 272.80 | 0.00 | - | 1 | 37 | 45.15% |
| AVGO240920C01140000 | 2024-03-08 4:00PM EDT | 1,140.00 | 272.40 | 258.00 | 272.00 | 0.00 | - | 1 | 16 | 47.38% |
| AVGO240920C01150000 | 2024-04-23 12:41PM EDT | 1,150.00 | 177.48 | 247.90 | 257.40 | 0.00 | - | 1 | 24 | 44.38% |
| AVGO240920C01160000 | 2024-04-05 10:38AM EDT | 1,160.00 | 244.70 | 240.40 | 250.60 | 0.00 | - | 30 | 42 | 44.28% |
| AVGO240920C01170000 | 2024-04-22 3:55PM EDT | 1,170.00 | 149.10 | 233.40 | 243.10 | 0.00 | - | 1 | 35 | 43.90% |
| AVGO240920C01180000 | 2024-04-24 11:25AM EDT | 1,180.00 | 167.00 | 226.60 | 236.20 | 0.00 | - | 2 | 45 | 43.71% |
| AVGO240920C01190000 | 2024-04-19 3:36PM EDT | 1,190.00 | 130.00 | 219.80 | 229.00 | 0.00 | - | 3 | 135 | 43.37% |
| AVGO240920C01200000 | 2024-04-26 3:31PM EDT | 1,200.00 | 219.53 | 213.70 | 225.10 | +61.63 | +39.03% | 21 | 56 | 44.14% |
| AVGO240920C01210000 | 2024-04-22 9:40AM EDT | 1,210.00 | 128.62 | 207.00 | 215.70 | 0.00 | - | 1 | 21 | 42.99% |
| AVGO240920C01220000 | 2024-04-24 10:29AM EDT | 1,220.00 | 154.70 | 200.30 | 208.40 | 0.00 | - | 1 | 19 | 42.53% |
| AVGO240920C01230000 | 2024-04-22 3:31PM EDT | 1,230.00 | 123.00 | 193.60 | 202.30 | 0.00 | - | 12 | 37 | 42.44% |
| AVGO240920C01240000 | 2024-04-25 10:35AM EDT | 1,240.00 | 158.20 | 187.60 | 196.00 | 0.00 | - | 2 | 52 | 42.25% |
| AVGO240920C01250000 | 2024-04-22 12:49PM EDT | 1,250.00 | 105.09 | 182.00 | 190.10 | 0.00 | - | 3 | 61 | 42.16% |
| AVGO240920C01260000 | 2024-04-26 9:44AM EDT | 1,260.00 | 162.60 | 176.00 | 183.80 | +37.60 | +30.08% | 1 | 173 | 41.90% |
| AVGO240920C01270000 | 2024-04-24 11:38AM EDT | 1,270.00 | 121.66 | 170.40 | 177.70 | 0.00 | - | 2 | 65 | 41.68% |
| AVGO240920C01280000 | 2024-04-25 9:49AM EDT | 1,280.00 | 128.00 | 164.30 | 172.10 | 0.00 | - | 1 | 101 | 41.57% |
| AVGO240920C01290000 | 2024-04-25 2:40PM EDT | 1,290.00 | 129.78 | 159.20 | 165.90 | 0.00 | - | 1 | 45 | 41.25% |
| AVGO240920C01300000 | 2024-04-25 3:36PM EDT | 1,300.00 | 131.40 | 154.20 | 160.90 | 0.00 | - | 4 | 92 | 41.27% |
| AVGO240920C01310000 | 2024-04-26 1:59PM EDT | 1,310.00 | 150.50 | 147.30 | 155.10 | +30.62 | +25.54% | 1 | 44 | 41.00% |
| AVGO240920C01320000 | 2024-04-24 10:10AM EDT | 1,320.00 | 106.80 | 144.60 | 150.10 | 0.00 | - | 3 | 139 | 40.95% |
| AVGO240920C01330000 | 2024-04-25 3:36PM EDT | 1,330.00 | 115.00 | 139.90 | 143.70 | 0.00 | - | 3 | 37 | 40.44% |
| AVGO240920C01340000 | 2024-04-25 2:37PM EDT | 1,340.00 | 108.60 | 134.10 | 139.40 | 0.00 | - | 2 | 118 | 40.53% |
| AVGO240920C01350000 | 2024-04-26 11:07AM EDT | 1,350.00 | 135.10 | 130.80 | 133.00 | +27.60 | +25.67% | 2 | 97 | 39.96% |
| AVGO240920C01360000 | 2024-04-26 3:24PM EDT | 1,360.00 | 128.10 | 126.10 | 128.10 | +25.60 | +24.98% | 18 | 310 | 39.81% |
| AVGO240920C01370000 | 2024-04-26 10:51AM EDT | 1,370.00 | 125.20 | 121.70 | 123.50 | +26.60 | +26.98% | 2 | 126 | 39.70% |
| AVGO240920C01380000 | 2024-04-25 10:08AM EDT | 1,380.00 | 95.40 | 116.90 | 119.00 | 0.00 | - | 1 | 61 | 39.60% |
| AVGO240920C01390000 | 2024-04-25 12:46PM EDT | 1,390.00 | 89.70 | 110.00 | 116.10 | 0.00 | - | 1 | 36 | 39.93% |
| AVGO240920C01400000 | 2024-04-26 3:31PM EDT | 1,400.00 | 110.03 | 106.60 | 111.10 | +25.48 | +30.14% | 43 | 215 | 39.62% |
| AVGO240920C01410000 | 2024-04-24 2:18PM EDT | 1,410.00 | 64.70 | 102.80 | 107.60 | 0.00 | - | 5 | 49 | 39.71% |
| AVGO240920C01420000 | 2024-04-24 9:57AM EDT | 1,420.00 | 69.40 | 99.10 | 104.20 | 0.00 | - | 2 | 77 | 39.80% |
| AVGO240920C01430000 | 2024-04-23 12:25PM EDT | 1,430.00 | 56.20 | 95.40 | 100.50 | 0.00 | - | 4 | 295 | 39.77% |
| AVGO240920C01440000 | 2024-04-25 3:38PM EDT | 1,440.00 | 71.40 | 91.50 | 96.30 | 0.00 | - | 2 | 66 | 39.56% |
| AVGO240920C01450000 | 2024-04-26 10:09AM EDT | 1,450.00 | 88.00 | 87.80 | 92.60 | +39.33 | +80.81% | 1 | 213 | 39.47% |
| AVGO240920C01460000 | 2024-04-25 11:44AM EDT | 1,460.00 | 61.70 | 85.30 | 89.50 | 0.00 | - | 1 | 45 | 39.53% |
| AVGO240920C01470000 | 2024-04-25 10:06AM EDT | 1,470.00 | 64.30 | 80.70 | 86.10 | 0.00 | - | 1 | 60 | 39.47% |
| AVGO240920C01480000 | 2024-04-26 2:56PM EDT | 1,480.00 | 79.30 | 77.40 | 81.90 | +30.70 | +63.17% | 10 | 55 | 39.13% |
| AVGO240920C01490000 | 2024-04-22 1:19PM EDT | 1,490.00 | 35.50 | 72.80 | 79.70 | 0.00 | - | 2 | 132 | 39.38% |
| AVGO240920C01500000 | 2024-04-26 3:25PM EDT | 1,500.00 | 74.00 | 71.80 | 75.40 | +19.98 | +36.99% | 6 | 184 | 38.95% |
| AVGO240920C01510000 | 2024-04-17 11:29AM EDT | 1,510.00 | 65.90 | 68.70 | 72.60 | 0.00 | - | 4 | 47 | 38.95% |
| AVGO240920C01520000 | 2024-04-26 10:52AM EDT | 1,520.00 | 69.46 | 66.40 | 69.70 | +21.46 | +44.71% | 1 | 31 | 38.89% |
| AVGO240920C01530000 | 2024-04-24 3:11PM EDT | 1,530.00 | 35.70 | 63.70 | 66.40 | 0.00 | - | 2 | 166 | 38.68% |
| AVGO240920C01540000 | 2024-04-25 10:20AM EDT | 1,540.00 | 48.93 | 59.80 | 63.70 | 0.00 | - | 1 | 30 | 38.62% |
| AVGO240920C01550000 | 2024-04-26 10:15AM EDT | 1,550.00 | 59.80 | 58.20 | 61.40 | +27.50 | +85.14% | 21 | 35 | 38.67% |
| AVGO240920C01560000 | 2024-04-24 3:11PM EDT | 1,560.00 | 30.70 | 54.70 | 59.50 | 0.00 | - | 4 | 61 | 38.83% |
| AVGO240920C01570000 | 2024-04-26 11:33AM EDT | 1,570.00 | 55.14 | 51.50 | 57.30 | +25.94 | +88.84% | 2 | 87 | 38.86% |
| AVGO240920C01580000 | 2024-04-24 3:11PM EDT | 1,580.00 | 55.20 | 50.10 | 55.00 | +27.50 | +99.28% | 1 | 33 | 38.83% |
| AVGO240920C01590000 | 2024-04-26 1:38PM EDT | 1,590.00 | 52.90 | 47.70 | 52.50 | +2.50 | +4.96% | 1 | 11 | 38.71% |
| AVGO240920C01600000 | 2024-04-26 1:38PM EDT | 1,600.00 | 50.70 | 47.10 | 50.50 | +18.50 | +57.45% | 30 | 818 | 38.73% |
| AVGO240920C01610000 | 2024-04-26 1:38PM EDT | 1,610.00 | 48.60 | 43.80 | 48.70 | +11.90 | +32.43% | 1 | 42 | 38.80% |
| AVGO240920C01620000 | 2024-04-26 1:38PM EDT | 1,620.00 | 46.50 | 40.40 | 46.00 | +23.28 | +100.26% | 2 | 13 | 38.52% |
| AVGO240920C01630000 | 2024-04-26 1:38PM EDT | 1,630.00 | 44.50 | 40.70 | 44.40 | -2.20 | -4.71% | 1 | 15 | 38.61% |
| AVGO240920C01640000 | 2024-03-12 12:00PM EDT | 1,640.00 | 43.50 | 47.30 | 52.00 | 0.00 | - | 1 | 7 | 42.01% |
| AVGO240920C01650000 | 2024-04-25 11:45AM EDT | 1,650.00 | 24.97 | 37.20 | 41.50 | 0.00 | - | 2 | 13 | 38.83% |
| AVGO240920C01660000 | 2024-04-26 9:44AM EDT | 1,660.00 | 30.00 | 35.40 | 38.80 | -37.80 | -55.75% | 1 | 56 | 38.44% |
| AVGO240920C01670000 | 2024-04-26 9:36AM EDT | 1,670.00 | 35.00 | 33.90 | 36.90 | +21.60 | +161.19% | 2 | 16 | 38.31% |
| AVGO240920C01680000 | 2024-04-22 10:13AM EDT | 1,680.00 | 13.60 | 32.20 | 35.80 | 0.00 | - | 2 | 31 | 38.48% |
| AVGO240920C01690000 | 2024-04-03 10:50AM EDT | 1,690.00 | 43.50 | 30.70 | 34.10 | 0.00 | - | 1 | 7 | 38.39% |
| AVGO240920C01700000 | 2024-04-26 12:09PM EDT | 1,700.00 | 30.90 | 28.70 | 32.70 | +16.10 | +108.78% | 2 | 311 | 38.40% |
| AVGO240920C01710000 | 2024-04-22 10:23AM EDT | 1,710.00 | 31.00 | 25.50 | 31.20 | +19.90 | +179.28% | 1 | 24 | 38.34% |
| AVGO240920C01720000 | 2024-04-26 12:09PM EDT | 1,720.00 | 28.50 | 26.90 | 29.90 | -8.25 | -22.45% | 1 | 64 | 38.34% |
| AVGO240920C01730000 | 2024-04-22 10:19AM EDT | 1,730.00 | 10.20 | 23.10 | 28.80 | 0.00 | - | 2 | 17 | 38.41% |
| AVGO240920C01740000 | 2024-04-22 10:47AM EDT | 1,740.00 | 9.00 | 24.30 | 27.80 | 0.00 | - | 1 | 39 | 38.51% |
| AVGO240920C01750000 | 2024-04-26 11:23AM EDT | 1,750.00 | 25.57 | 23.90 | 26.30 | +17.07 | +200.82% | 1 | 41 | 38.35% |
| AVGO240920C01760000 | 2024-04-26 10:39AM EDT | 1,760.00 | 24.00 | 22.10 | 26.10 | -3.40 | -12.41% | 1 | 13 | 38.79% |
| AVGO240920C01770000 | 2024-03-21 3:30PM EDT | 1,770.00 | 36.69 | 7.10 | 8.80 | 0.00 | - | 1 | 6 | 29.33% |
| AVGO240920C01780000 | 2024-03-21 11:17AM EDT | 1,780.00 | 41.70 | 6.90 | 8.50 | 0.00 | - | 2 | 54 | 29.54% |
| AVGO240920C01790000 | 2024-04-25 3:40PM EDT | 1,790.00 | 13.61 | 17.10 | 22.50 | 0.00 | - | 1 | 16 | 38.56% |
| AVGO240920C01800000 | 2024-04-19 10:28AM EDT | 1,800.00 | 9.00 | 16.10 | 22.50 | 0.00 | - | 1 | 59 | 39.06% |
| AVGO240920C01810000 | 2024-03-21 3:33PM EDT | 1,810.00 | 31.69 | 6.00 | 7.10 | 0.00 | - | 1 | 3 | 29.65% |
| AVGO240920C01820000 | 2024-03-12 11:51AM EDT | 1,820.00 | 23.90 | 23.30 | 25.60 | 0.00 | - | 1 | 7 | 41.60% |
| AVGO240920C01830000 | 2024-03-08 10:55AM EDT | 1,830.00 | 41.20 | 20.70 | 23.10 | 0.00 | - | 7 | 6 | 40.83% |
| AVGO240920C01840000 | 2024-04-17 3:59PM EDT | 1,840.00 | 13.40 | 13.30 | 18.60 | 0.00 | - | 2 | 546 | 38.87% |
| AVGO240920C01850000 | 2024-04-26 2:23PM EDT | 1,850.00 | 15.80 | 12.90 | 17.50 | +6.37 | +67.55% | 1 | 12 | 38.69% |
| AVGO240920C01860000 | 2024-04-17 3:10PM EDT | 1,860.00 | 11.50 | 12.30 | 16.50 | 0.00 | - | 1 | 19 | 38.54% |
| AVGO240920C01870000 | 2024-03-07 3:19PM EDT | 1,870.00 | 55.00 | 16.90 | 19.80 | 0.00 | - | - | 1 | 40.92% |
| AVGO240920C01880000 | 2024-03-22 12:13PM EDT | 1,880.00 | 26.17 | 2.20 | 6.20 | 0.00 | - | 2 | 21 | 31.60% |
| AVGO240920C01890000 | 2024-03-27 9:55AM EDT | 1,890.00 | 15.70 | 11.50 | 14.60 | 0.00 | - | 1 | 2 | 38.66% |
| AVGO240920C01900000 | 2024-04-23 10:00AM EDT | 1,900.00 | 10.10 | 9.70 | 14.00 | +4.85 | +92.38% | 1 | 182 | 38.68% |
| AVGO240920C01920000 | 2024-03-27 10:49AM EDT | 1,920.00 | 13.77 | 10.10 | 12.80 | 0.00 | - | 2 | 26 | 38.68% |
| AVGO240920C01940000 | 2024-04-04 3:31PM EDT | 1,940.00 | 13.69 | 7.80 | 11.70 | 0.00 | - | 2 | 6 | 38.69% |
| AVGO240920C01960000 | 2024-04-18 10:33AM EDT | 1,960.00 | 6.30 | 8.40 | 11.10 | 0.00 | - | 1 | 22 | 39.02% |
| AVGO240920C01980000 | 2024-04-23 2:32PM EDT | 1,980.00 | 3.40 | 6.10 | 10.20 | 0.00 | - | 1 | 15 | 39.06% |
| AVGO240920C02000000 | 2024-04-26 10:30AM EDT | 2,000.00 | 7.20 | 7.20 | 9.50 | +4.00 | +125.00% | 4 | 71 | 39.22% |
| AVGO240920C02100000 | 2024-04-26 10:51AM EDT | 2,100.00 | 5.20 | 4.40 | 6.80 | +3.55 | +215.15% | 5 | 97 | 40.08% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240920P00420000 | 2024-03-25 12:20PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 25.00% |
| AVGO240920P00430000 | 2023-12-12 12:35PM EDT | 430.00 | 0.70 | 0.00 | 1.70 | 0.00 | - | 3 | 4 | 73.74% |
| AVGO240920P00440000 | 2024-01-24 4:43PM EDT | 440.00 | 0.32 | 0.00 | 1.85 | 0.00 | - | 1 | 21 | 73.07% |
| AVGO240920P00450000 | 2024-01-24 12:28PM EDT | 450.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 2 | 3 | 72.12% |
| AVGO240920P00460000 | 2024-01-05 4:09PM EDT | 460.00 | 1.07 | 0.00 | 2.50 | 0.00 | - | 2 | 1 | 73.00% |
| AVGO240920P00480000 | 2024-01-11 1:03PM EDT | 480.00 | 1.10 | 0.15 | 2.35 | 0.00 | - | 1 | 9 | 70.26% |
| AVGO240920P00490000 | 2023-11-01 1:40PM EDT | 490.00 | 9.80 | 1.65 | 8.30 | 0.00 | - | 6 | 4 | 84.70% |
| AVGO240920P00500000 | 2024-01-10 12:02PM EDT | 500.00 | 1.40 | 0.05 | 1.85 | 0.00 | - | - | 1 | 65.33% |
| AVGO240920P00510000 | 2024-01-18 3:40PM EDT | 510.00 | 1.18 | 0.00 | 2.70 | 0.00 | - | 2 | 5 | 67.03% |
| AVGO240920P00520000 | 2024-01-12 1:47PM EDT | 520.00 | 1.47 | 0.05 | 2.70 | 0.00 | - | 4 | 5 | 65.93% |
| AVGO240920P00530000 | 2023-12-13 12:50PM EDT | 530.00 | 2.25 | 0.85 | 3.00 | 0.00 | - | - | 2 | 67.75% |
| AVGO240920P00540000 | 2024-01-05 4:42PM EDT | 540.00 | 2.85 | 0.00 | 3.20 | 0.00 | - | 3 | 6 | 64.80% |
| AVGO240920P00550000 | 2023-12-15 12:52PM EDT | 550.00 | 2.00 | 1.20 | 3.40 | 0.00 | - | 10 | 21 | 66.94% |
| AVGO240920P00560000 | 2024-03-06 11:06AM EDT | 560.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| AVGO240920P00570000 | 2024-02-09 1:39PM EDT | 570.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 64.89% |
| AVGO240920P00580000 | 2024-03-26 10:37AM EDT | 580.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 4 | 17 | 53.10% |
| AVGO240920P00590000 | 2024-02-16 1:49PM EDT | 590.00 | 1.75 | 0.00 | 3.50 | 0.00 | - | 1 | 54 | 59.68% |
| AVGO240920P00600000 | 2024-03-05 3:06PM EDT | 600.00 | 1.22 | 0.15 | 1.75 | 0.00 | - | 1 | 94 | 54.00% |
| AVGO240920P00610000 | 2023-12-11 11:26AM EDT | 610.00 | 8.50 | 2.65 | 4.90 | 0.00 | - | 1 | 15 | 64.64% |
| AVGO240920P00620000 | 2024-04-05 3:42PM EDT | 620.00 | 1.27 | 0.25 | 3.70 | 0.00 | - | 2 | 50 | 57.36% |
| AVGO240920P00630000 | 2024-04-19 10:16AM EDT | 630.00 | 1.30 | 0.25 | 3.70 | 0.00 | - | 1 | 7 | 56.27% |
| AVGO240920P00640000 | 2024-01-19 4:54PM EDT | 640.00 | 3.25 | 2.30 | 3.20 | 0.00 | - | 1 | 8 | 58.03% |
| AVGO240920P00650000 | 2024-04-22 10:34AM EDT | 650.00 | 1.70 | 0.30 | 2.20 | 0.00 | - | 1 | 39 | 50.81% |
| AVGO240920P00660000 | 2024-04-19 10:29AM EDT | 660.00 | 1.59 | 0.35 | 2.25 | 0.00 | - | 3 | 105 | 50.09% |
| AVGO240920P00670000 | 2024-04-23 10:34AM EDT | 670.00 | 1.65 | 0.40 | 1.85 | 0.00 | - | 2 | 21 | 51.60% |
| AVGO240920P00680000 | 2024-03-12 10:17AM EDT | 680.00 | 2.65 | 0.65 | 1.85 | 0.00 | - | 10 | 473 | 50.60% |
| AVGO240920P00690000 | 2024-03-21 9:31AM EDT | 690.00 | 1.90 | 1.25 | 5.80 | 0.00 | - | 1 | 72 | 54.87% |
| AVGO240920P00700000 | 2024-04-23 9:48AM EDT | 700.00 | 2.30 | 0.50 | 3.00 | 0.00 | - | 1 | 809 | 52.41% |
| AVGO240920P00710000 | 2024-03-01 10:31AM EDT | 710.00 | 3.00 | 0.65 | 3.50 | 0.00 | - | 1 | 62 | 52.71% |
| AVGO240920P00720000 | 2024-04-19 10:20AM EDT | 720.00 | 2.80 | 0.60 | 3.50 | 0.00 | - | 1 | 43 | 51.69% |
| AVGO240920P00730000 | 2024-04-11 12:13PM EDT | 730.00 | 1.81 | 0.70 | 3.70 | 0.00 | - | 1 | 62 | 51.15% |
| AVGO240920P00740000 | 2024-04-25 10:03AM EDT | 740.00 | 2.00 | 0.75 | 4.20 | 0.00 | - | 4 | 43 | 51.26% |
| AVGO240920P00750000 | 2024-04-23 11:48AM EDT | 750.00 | 2.85 | 0.85 | 4.00 | 0.00 | - | 1 | 83 | 49.82% |
| AVGO240920P00760000 | 2024-03-25 10:10AM EDT | 760.00 | 2.50 | 1.40 | 4.10 | 0.00 | - | 1 | 28 | 49.04% |
| AVGO240920P00770000 | 2024-04-15 11:51AM EDT | 770.00 | 2.49 | 1.00 | 4.80 | 0.00 | - | 5 | 13 | 49.44% |
| AVGO240920P00780000 | 2024-04-26 10:12AM EDT | 780.00 | 2.80 | 1.10 | 5.00 | -2.04 | -42.15% | 3 | 71 | 48.82% |
| AVGO240920P00790000 | 2024-04-09 12:36PM EDT | 790.00 | 3.30 | 2.00 | 5.20 | 0.00 | - | 28 | 99 | 48.18% |
| AVGO240920P00800000 | 2024-04-25 12:11PM EDT | 800.00 | 3.70 | 2.20 | 5.20 | 0.00 | - | 1 | 1,568 | 47.19% |
| AVGO240920P00810000 | 2024-04-10 10:15AM EDT | 810.00 | 3.90 | 1.45 | 5.70 | 0.00 | - | 1 | 37 | 47.05% |
| AVGO240920P00820000 | 2024-03-21 10:52AM EDT | 820.00 | 3.90 | 5.50 | 9.30 | 0.00 | - | 1 | 121 | 51.03% |
| AVGO240920P00830000 | 2024-04-26 10:12AM EDT | 830.00 | 4.18 | 1.75 | 6.30 | -4.12 | -49.64% | 3 | 64 | 46.01% |
| AVGO240920P00840000 | 2024-03-22 2:17PM EDT | 840.00 | 4.90 | 8.30 | 13.50 | 0.00 | - | 1 | 79 | 50.76% |
| AVGO240920P00850000 | 2024-04-26 10:41AM EDT | 850.00 | 4.55 | 4.50 | 5.60 | -5.45 | -54.50% | 4 | 231 | 43.05% |
| AVGO240920P00860000 | 2024-04-24 9:43AM EDT | 860.00 | 6.50 | 3.80 | 6.10 | 0.00 | - | 7 | 50 | 42.84% |
| AVGO240920P00870000 | 2024-04-23 1:00PM EDT | 870.00 | 8.60 | 4.20 | 6.50 | 0.00 | - | 12 | 71 | 42.46% |
| AVGO240920P00880000 | 2024-04-26 2:42PM EDT | 880.00 | 6.64 | 4.40 | 7.00 | -4.66 | -41.24% | 1 | 59 | 42.17% |
| AVGO240920P00890000 | 2024-04-25 10:28AM EDT | 890.00 | 7.50 | 4.10 | 7.40 | 0.00 | - | 5 | 87 | 41.73% |
| AVGO240920P00900000 | 2024-04-26 3:30PM EDT | 900.00 | 6.90 | 4.20 | 8.40 | -7.07 | -50.61% | 1 | 94 | 41.95% |
| AVGO240920P00910000 | 2024-04-25 1:52PM EDT | 910.00 | 8.40 | 5.50 | 8.30 | 0.00 | - | 8 | 49 | 40.89% |
| AVGO240920P00920000 | 2024-04-23 2:28PM EDT | 920.00 | 12.20 | 5.90 | 8.30 | 0.00 | - | 8 | 35 | 39.95% |
| AVGO240920P00930000 | 2024-04-19 2:27PM EDT | 930.00 | 18.20 | 7.80 | 8.70 | 0.00 | - | 1 | 20 | 39.44% |
| AVGO240920P00940000 | 2024-04-08 9:30AM EDT | 940.00 | 10.70 | 8.50 | 9.70 | 0.00 | - | 1 | 39 | 39.51% |
| AVGO240920P00950000 | 2024-04-25 11:45AM EDT | 950.00 | 9.80 | 9.30 | 10.20 | -3.58 | -26.76% | 5 | 200 | 39.05% |
| AVGO240920P00960000 | 2024-04-17 11:14AM EDT | 960.00 | 13.21 | 10.00 | 11.10 | 0.00 | - | 1 | 161 | 38.92% |
| AVGO240920P00970000 | 2024-04-19 11:18AM EDT | 970.00 | 21.40 | 10.90 | 13.10 | 0.00 | - | 1 | 33 | 39.64% |
| AVGO240920P00980000 | 2024-04-02 9:30AM EDT | 980.00 | 14.87 | 11.90 | 13.00 | 0.00 | - | 3 | 36 | 38.59% |
| AVGO240920P00990000 | 2024-04-25 10:06AM EDT | 990.00 | 16.60 | 12.80 | 14.00 | 0.00 | - | 1 | 172 | 38.39% |
| AVGO240920P01000000 | 2024-04-26 10:41AM EDT | 1,000.00 | 14.00 | 13.90 | 15.10 | -5.42 | -27.91% | 12 | 96 | 38.23% |
| AVGO240920P01010000 | 2024-04-22 1:55PM EDT | 1,010.00 | 30.30 | 14.90 | 16.40 | 0.00 | - | 9 | 57 | 38.16% |
| AVGO240920P01020000 | 2024-04-25 10:08AM EDT | 1,020.00 | 21.00 | 16.30 | 18.10 | 0.00 | - | 1 | 45 | 38.29% |
| AVGO240920P01030000 | 2024-04-19 2:26PM EDT | 1,030.00 | 37.14 | 17.20 | 18.90 | 0.00 | - | 5 | 80 | 37.79% |
| AVGO240920P01040000 | 2024-04-26 2:13PM EDT | 1,040.00 | 20.47 | 18.90 | 20.30 | -6.37 | -23.73% | 5 | 55 | 37.64% |
| AVGO240920P01050000 | 2024-04-18 9:44AM EDT | 1,050.00 | 32.50 | 20.10 | 21.70 | 0.00 | - | 1 | 47 | 37.44% |
| AVGO240920P01060000 | 2024-04-25 11:10AM EDT | 1,060.00 | 30.02 | 21.90 | 24.10 | 0.00 | - | 2 | 44 | 37.74% |
| AVGO240920P01070000 | 2024-04-15 1:46PM EDT | 1,070.00 | 30.93 | 23.30 | 24.90 | 0.00 | - | 1 | 48 | 37.13% |
| AVGO240920P01080000 | 2024-04-24 3:12PM EDT | 1,080.00 | 38.60 | 24.90 | 27.40 | 0.00 | - | 6 | 38 | 37.36% |
| AVGO240920P01090000 | 2024-04-24 3:12PM EDT | 1,090.00 | 41.20 | 27.10 | 29.60 | 0.00 | - | 11 | 73 | 37.38% |
| AVGO240920P01100000 | 2024-04-26 1:47PM EDT | 1,100.00 | 30.27 | 28.70 | 30.70 | -6.13 | -16.84% | 3 | 180 | 36.83% |
| AVGO240920P01110000 | 2024-04-23 12:34PM EDT | 1,110.00 | 50.10 | 30.60 | 33.10 | 0.00 | - | 1 | 40 | 36.85% |
| AVGO240920P01120000 | 2024-04-24 11:21AM EDT | 1,120.00 | 50.10 | 32.60 | 35.50 | 0.00 | - | 2 | 54 | 36.82% |
| AVGO240920P01130000 | 2024-04-19 2:45PM EDT | 1,130.00 | 72.39 | 35.20 | 38.30 | 0.00 | - | 40 | 105 | 36.90% |
| AVGO240920P01140000 | 2024-04-24 9:52AM EDT | 1,140.00 | 51.30 | 37.20 | 40.50 | 0.00 | - | 2 | 70 | 36.69% |
| AVGO240920P01150000 | 2024-04-26 3:54PM EDT | 1,150.00 | 40.60 | 39.50 | 42.70 | -10.80 | -21.01% | 31 | 98 | 36.43% |
| AVGO240920P01160000 | 2024-04-23 12:00PM EDT | 1,160.00 | 65.00 | 42.30 | 45.30 | 0.00 | - | 12 | 41 | 36.30% |
| AVGO240920P01170000 | 2024-04-23 12:46PM EDT | 1,170.00 | 49.75 | 44.70 | 48.40 | -21.85 | -30.52% | 1 | 26 | 36.31% |
| AVGO240920P01180000 | 2024-04-24 10:58AM EDT | 1,180.00 | 68.52 | 48.10 | 51.20 | 0.00 | - | 2 | 93 | 36.16% |
| AVGO240920P01190000 | 2024-04-23 12:34PM EDT | 1,190.00 | 79.00 | 50.80 | 53.50 | 0.00 | - | 1 | 48 | 35.79% |
| AVGO240920P01200000 | 2024-04-24 12:36PM EDT | 1,200.00 | 82.85 | 53.70 | 56.50 | 0.00 | - | 27 | 204 | 35.64% |
| AVGO240920P01210000 | 2024-04-22 1:32PM EDT | 1,210.00 | 100.20 | 56.80 | 59.90 | 0.00 | - | 2 | 181 | 35.59% |
| AVGO240920P01220000 | 2024-04-26 1:50PM EDT | 1,220.00 | 61.81 | 60.10 | 62.70 | -20.19 | -24.62% | 3 | 42 | 35.28% |
| AVGO240920P01230000 | 2024-04-22 1:55PM EDT | 1,230.00 | 106.90 | 63.70 | 66.50 | 0.00 | - | 12 | 39 | 35.28% |
| AVGO240920P01240000 | 2024-04-24 2:44PM EDT | 1,240.00 | 96.30 | 67.10 | 70.00 | 0.00 | - | 1 | 106 | 35.13% |
| AVGO240920P01250000 | 2024-04-24 10:46AM EDT | 1,250.00 | 97.50 | 71.10 | 74.20 | 0.00 | - | 7 | 85 | 35.17% |
| AVGO240920P01260000 | 2024-04-22 10:06AM EDT | 1,260.00 | 123.90 | 73.90 | 77.60 | 0.00 | - | 1 | 57 | 34.91% |
| AVGO240920P01270000 | 2024-04-25 10:07AM EDT | 1,270.00 | 95.50 | 77.40 | 81.60 | 0.00 | - | 2 | 48 | 34.80% |
| AVGO240920P01280000 | 2024-04-25 9:59AM EDT | 1,280.00 | 100.90 | 82.30 | 86.30 | 0.00 | - | 1 | 71 | 34.86% |
| AVGO240920P01290000 | 2024-04-26 10:48AM EDT | 1,290.00 | 86.80 | 86.10 | 90.00 | -27.70 | -24.19% | 1 | 61 | 34.58% |
| AVGO240920P01300000 | 2024-04-25 10:46AM EDT | 1,300.00 | 112.36 | 91.50 | 95.00 | 0.00 | - | 4 | 111 | 34.65% |
| AVGO240920P01310000 | 2024-04-26 10:31AM EDT | 1,310.00 | 99.30 | 96.10 | 99.70 | -19.20 | -16.20% | 3 | 33 | 34.59% |
| AVGO240920P01320000 | 2024-04-26 9:59AM EDT | 1,320.00 | 103.80 | 99.70 | 103.80 | -18.90 | -15.40% | 3 | 28 | 34.31% |
| AVGO240920P01330000 | 2024-04-25 10:09AM EDT | 1,330.00 | 125.50 | 104.00 | 108.80 | 0.00 | - | 2 | 47 | 34.26% |
| AVGO240920P01340000 | 2024-04-25 10:07AM EDT | 1,340.00 | 131.20 | 109.10 | 113.70 | 0.00 | - | 2 | 68 | 34.13% |
| AVGO240920P01350000 | 2024-04-26 10:48AM EDT | 1,350.00 | 114.50 | 116.30 | 118.10 | -22.10 | -16.18% | 2 | 69 | 33.83% |
| AVGO240920P01360000 | 2024-04-26 3:48PM EDT | 1,360.00 | 121.00 | 121.50 | 123.30 | -22.00 | -15.38% | 25 | 55 | 33.72% |
| AVGO240920P01370000 | 2024-04-26 10:45AM EDT | 1,370.00 | 124.00 | 126.90 | 128.70 | -76.00 | -38.00% | 12 | 57 | 33.62% |
| AVGO240920P01380000 | 2024-04-15 1:19PM EDT | 1,380.00 | 140.00 | 132.40 | 134.30 | 0.00 | - | 3 | 19 | 33.55% |
| AVGO240920P01390000 | 2024-04-11 1:33PM EDT | 1,390.00 | 124.50 | 135.60 | 140.90 | 0.00 | - | 12 | 30 | 33.74% |
| AVGO240920P01400000 | 2024-04-26 3:32PM EDT | 1,400.00 | 143.50 | 142.50 | 147.30 | -2.50 | -1.71% | 10 | 94 | 33.82% |
| AVGO240920P01410000 | 2024-04-22 9:53AM EDT | 1,410.00 | 221.20 | 148.50 | 152.80 | 0.00 | - | 5 | 26 | 33.61% |
| AVGO240920P01420000 | 2024-04-11 1:33PM EDT | 1,420.00 | 140.80 | 154.00 | 158.60 | 0.00 | - | 3 | 25 | 33.44% |
| AVGO240920P01430000 | 2024-04-17 2:07PM EDT | 1,430.00 | 191.62 | 158.80 | 164.80 | 0.00 | - | 1 | 23 | 33.36% |
| AVGO240920P01440000 | 2024-04-04 11:45AM EDT | 1,440.00 | 152.80 | 162.20 | 171.10 | 0.00 | - | 1 | 13 | 33.26% |
| AVGO240920P01450000 | 2024-04-26 9:46AM EDT | 1,450.00 | 188.00 | 169.50 | 177.70 | +11.10 | +6.27% | 5 | 5 | 33.22% |
| AVGO240920P01460000 | 2024-01-10 11:24AM EDT | 1,460.00 | 388.18 | 224.50 | 230.90 | 0.00 | - | - | 0 | 47.14% |
| AVGO240920P01470000 | 2024-04-04 10:59AM EDT | 1,470.00 | 167.60 | 184.70 | 191.40 | 0.00 | - | 4 | 7 | 33.19% |
| AVGO240920P01480000 | 2024-04-04 1:39PM EDT | 1,480.00 | 192.00 | 191.10 | 197.80 | +12.90 | +7.20% | 1 | 14 | 32.98% |
| AVGO240920P01490000 | 2024-03-08 12:15PM EDT | 1,490.00 | 221.00 | 204.00 | 215.30 | 0.00 | - | 22 | 24 | 36.21% |
| AVGO240920P01500000 | 2024-04-04 10:48AM EDT | 1,500.00 | 185.70 | 204.80 | 212.40 | 0.00 | - | 11 | 46 | 33.01% |
| AVGO240920P01510000 | 2024-04-04 10:37AM EDT | 1,510.00 | 191.90 | 212.00 | 222.40 | 0.00 | - | 1 | 1 | 33.85% |
| AVGO240920P01520000 | 2024-03-26 11:05AM EDT | 1,520.00 | 225.60 | 254.80 | 262.00 | 0.00 | - | 2 | 10 | 44.00% |
| AVGO240920P01550000 | 2024-03-05 11:30AM EDT | 1,550.00 | 245.30 | 233.90 | 241.30 | 0.00 | - | - | 1 | 29.78% |
| AVGO240920P01570000 | 2024-03-12 10:42AM EDT | 1,570.00 | 310.87 | 245.60 | 253.50 | 0.00 | - | - | 5 | 28.21% |
| AVGO240920P01580000 | 2024-03-12 10:42AM EDT | 1,580.00 | 318.22 | 254.00 | 260.50 | 0.00 | - | - | 5 | 27.65% |
| AVGO240920P01600000 | 2024-04-04 2:06PM EDT | 1,600.00 | 268.00 | 276.50 | 290.60 | 0.00 | - | 2 | 2 | 32.99% |
| AVGO240920P01660000 | 2024-01-19 10:30AM EDT | 1,660.00 | 490.90 | 417.60 | 425.30 | 0.00 | - | 1 | 0 | 61.04% |
| AVGO240920P01770000 | 2024-03-06 10:30AM EDT | 1,770.00 | 412.38 | 435.00 | 448.70 | 0.00 | - | 1 | 2 | 37.73% |
| AVGO240920P01870000 | 2024-03-01 11:14AM EDT | 1,870.00 | 518.70 | 537.80 | 552.00 | 0.00 | - | 1 | 0 | 44.29% |
| AVGO240920P01980000 | 2024-03-06 10:40AM EDT | 1,980.00 | 623.50 | 638.30 | 653.10 | 0.00 | - | 1 | 0 | 44.12% |
