Deutsche Märkte öffnen in 3 Stunden 56 Minuten

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
526,36-16,83 (-3,10%)
Börsenschluss: 04:00PM EDT
527,02 +0,66 (+0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AVGO220527C003700002022-05-20 3:11PM EDT370.00153.80152.50160.000.00-33234.35%
AVGO220527C003800002022-05-20 3:01PM EDT380.00145.21142.50148.400.00-33193.16%
AVGO220527C003900002022-05-20 2:53PM EDT390.00135.37132.40138.600.00-11184.03%
AVGO220527C004600002022-05-16 12:07AM EDT460.00123.1062.7069.100.00--2103.61%
AVGO220527C004700002022-05-23 9:47AM EDT470.0054.8653.0059.70-75.66-57.97%2796.83%
AVGO220527C004750002022-05-17 10:18AM EDT475.00125.5948.4054.100.00--585.00%
AVGO220527C004800002022-05-02 2:42PM EDT480.0086.4143.3049.200.00-4179.64%
AVGO220527C004900002022-05-10 10:21AM EDT490.00100.9033.8039.700.00-2370.76%
AVGO220527C004950002022-05-23 10:01AM EDT495.0025.5029.3035.40-0.91-3.45%4168.93%
AVGO220527C005000002022-05-23 3:39PM EDT500.0024.3025.9030.60-6.28-20.54%159763.14%
AVGO220527C005050002022-05-23 12:30PM EDT505.0026.4023.7025.800.00-10250.61%
AVGO220527C005100002022-05-23 3:55PM EDT510.0019.1020.5021.70-4.03-17.42%2886251.05%
AVGO220527C005150002022-05-23 3:44PM EDT515.0014.3016.0017.90-9.40-39.66%854852.09%
AVGO220527C005200002022-05-23 3:52PM EDT520.0012.3013.0014.40-4.50-26.79%2942350.01%
AVGO220527C005250002022-05-23 3:48PM EDT525.007.709.9011.50-15.20-66.38%7714149.23%
AVGO220527C005300002022-05-23 3:59PM EDT530.008.007.208.80-11.40-58.76%1,1063247.69%
AVGO220527C005350002022-05-23 3:55PM EDT535.005.035.006.60-10.27-67.12%6543446.71%
AVGO220527C005400002022-05-23 3:59PM EDT540.003.803.804.20-11.20-74.67%1,3827742.68%
AVGO220527C005450002022-05-23 3:58PM EDT545.002.852.352.90-9.15-76.25%2064642.16%
AVGO220527C005500002022-05-23 3:59PM EDT550.001.701.601.95-7.80-82.11%75615141.82%
AVGO220527C005525002022-05-23 2:54PM EDT552.502.101.201.65-6.18-74.64%186042.25%
AVGO220527C005550002022-05-23 3:55PM EDT555.001.100.801.40-4.45-80.18%614342.73%
AVGO220527C005575002022-05-23 3:58PM EDT557.500.950.751.10-4.65-83.04%1244142.33%
AVGO220527C005600002022-05-23 3:52PM EDT560.000.750.601.00-4.15-84.69%3348043.63%
AVGO220527C005625002022-05-23 2:23PM EDT562.500.850.500.70-3.85-81.91%1317642.21%
AVGO220527C005650002022-05-23 3:44PM EDT565.000.380.350.60-3.54-90.31%6305142.90%
AVGO220527C005675002022-05-23 3:36PM EDT567.500.500.250.50-3.12-86.19%289143.31%
AVGO220527C005700002022-05-23 3:33PM EDT570.000.420.200.45-0.73-63.48%9843844.39%
AVGO220527C005725002022-05-23 3:41PM EDT572.500.300.150.40-1.75-85.37%9016545.31%
AVGO220527C005750002022-05-23 3:20PM EDT575.000.200.100.35-1.91-90.52%703746.09%
AVGO220527C005775002022-05-23 2:25PM EDT577.500.300.050.30-1.20-80.00%495146.68%
AVGO220527C005800002022-05-23 3:52PM EDT580.000.130.100.30-1.07-89.17%459048.49%
AVGO220527C005825002022-05-23 3:53PM EDT582.500.150.050.25-0.70-82.35%114348.78%
AVGO220527C005850002022-05-23 2:14PM EDT585.000.200.000.25-0.25-55.56%206550.49%
AVGO220527C005875002022-05-23 12:25PM EDT587.500.150.000.20-0.27-64.29%21750.44%
AVGO220527C005900002022-05-23 1:42PM EDT590.000.100.050.20-0.70-87.50%17724952.05%
AVGO220527C005925002022-05-19 2:50PM EDT592.502.200.000.200.00-161753.71%
AVGO220527C005950002022-05-23 12:48PM EDT595.000.100.000.10-0.10-50.00%72050.39%
AVGO220527C005975002022-05-23 10:18AM EDT597.500.100.000.20-0.30-75.00%53751.86%
AVGO220527C006000002022-05-23 3:47PM EDT600.000.050.000.15-0.31-86.11%5836351.47%
AVGO220527C006025002022-05-23 3:58PM EDT602.500.090.000.20-0.13-59.09%34354.79%
AVGO220527C006050002022-05-23 2:44PM EDT605.000.060.050.20-0.14-70.00%75357.81%
AVGO220527C006075002022-05-23 11:56AM EDT607.500.100.000.20-0.85-89.47%42657.62%
AVGO220527C006100002022-05-23 12:43PM EDT610.000.070.000.15+0.02+40.00%1513757.03%
AVGO220527C006150002022-05-23 3:43PM EDT615.000.100.000.15-0.06-37.50%489859.77%
AVGO220527C006200002022-05-23 3:49PM EDT620.000.050.000.10-0.06-54.55%313359.77%
AVGO220527C006250002022-05-23 3:51PM EDT625.000.060.000.10-0.08-57.14%67662.50%
AVGO220527C006300002022-05-23 1:31PM EDT630.000.050.000.15-0.11-68.75%1214467.97%
AVGO220527C006350002022-05-23 9:40AM EDT635.000.070.000.15+0.02+40.00%178770.51%
AVGO220527C006400002022-05-23 1:56PM EDT640.000.050.000.15-0.03-37.50%215473.05%
AVGO220527C006450002022-05-23 12:31PM EDT645.000.050.000.15-0.05-50.00%336675.59%
AVGO220527C006500002022-05-19 10:04AM EDT650.000.250.000.050.00-104769.92%
AVGO220527C006550002022-05-23 10:56AM EDT655.000.040.000.15-0.16-80.00%102980.66%
AVGO220527C006600002022-05-19 10:14AM EDT660.000.050.000.150.00-405383.20%
AVGO220527C006650002022-05-18 12:30PM EDT665.000.280.000.150.00-11985.55%
AVGO220527C006700002022-05-23 9:46AM EDT670.000.050.000.15-0.35-87.50%110587.89%
AVGO220527C006750002022-05-17 3:24PM EDT675.000.300.000.100.00--1186.72%
AVGO220527C006800002022-05-19 11:54AM EDT680.000.100.000.100.00--189.06%
AVGO220527C006900002022-05-04 3:30PM EDT690.000.780.000.100.00-1393.36%
AVGO220527C006950002022-04-22 12:46PM EDT695.001.300.000.250.00-23105.27%
AVGO220527C007000002022-05-20 3:30PM EDT700.000.080.000.100.00-132997.85%
AVGO220527C007100002022-05-20 1:54PM EDT710.000.050.000.100.00-1114102.34%
AVGO220527C007200002022-05-20 1:54PM EDT720.000.050.000.100.00-712106.25%
AVGO220527C007300002022-05-16 10:29AM EDT730.000.050.000.100.00--2110.55%
AVGO220527C007400002022-05-16 10:29AM EDT740.000.050.000.100.00--2114.84%
AVGO220527C007500002022-05-04 1:51PM EDT750.000.050.000.100.00-23118.75%
AVGO220527C007600002022-05-04 1:51PM EDT760.000.050.000.100.00--2122.66%
AVGO220527C007700002022-05-19 10:24AM EDT770.000.050.000.100.00-13126.56%
AVGO220527C007800002022-05-04 1:52PM EDT780.000.050.000.100.00--2130.47%
AVGO220527C007900002022-05-16 10:27AM EDT790.000.050.000.100.00-46133.98%
AVGO220527C008000002022-05-04 1:52PM EDT800.000.050.000.100.00--2137.50%
AVGO220527C008100002022-05-19 10:27AM EDT810.000.050.000.100.00-68141.41%
AVGO220527C008300002022-05-20 9:42AM EDT830.000.050.000.050.00-10112139.84%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AVGO220527P003700002022-05-23 9:38AM EDT370.000.050.000.10-0.05-50.00%5825122.27%
AVGO220527P003800002022-05-23 9:50AM EDT380.000.140.000.15+0.04+40.00%45283118.75%
AVGO220527P003900002022-05-23 9:59AM EDT390.000.100.000.200.00-120113.48%
AVGO220527P004000002022-05-23 10:39AM EDT400.000.150.000.150.00-31390101.56%
AVGO220527P004100002022-05-23 3:02PM EDT410.000.100.000.10-0.30-75.00%7289.06%
AVGO220527P004200002022-05-23 3:52PM EDT420.000.090.050.10-0.31-77.50%862985.16%
AVGO220527P004300002022-05-23 2:36PM EDT430.000.200.050.20-0.57-74.03%542081.84%
AVGO220527P004350002022-05-23 3:38PM EDT435.000.200.100.25-0.60-75.00%13181.15%
AVGO220527P004400002022-05-23 3:40PM EDT440.000.250.100.30-0.47-65.28%203578.32%
AVGO220527P004450002022-05-23 9:37AM EDT445.000.450.150.35-0.60-57.14%3376.37%
AVGO220527P004500002022-05-23 3:56PM EDT450.000.350.200.40-0.15-30.00%1799373.97%
AVGO220527P004550002022-05-23 3:02PM EDT455.000.530.250.45-0.47-47.00%441371.19%
AVGO220527P004600002022-05-23 3:50PM EDT460.000.500.350.55-0.20-28.57%1185269.58%
AVGO220527P004650002022-05-23 3:53PM EDT465.000.570.450.60-0.18-24.00%792166.70%
AVGO220527P004700002022-05-23 3:53PM EDT470.000.700.550.80-0.20-22.22%966165.01%
AVGO220527P004750002022-05-23 3:53PM EDT475.000.850.750.95-0.35-29.17%812263.04%
AVGO220527P004800002022-05-23 3:53PM EDT480.001.100.901.15-0.14-11.29%45712960.43%
AVGO220527P004850002022-05-23 3:36PM EDT485.001.901.201.45+0.25+15.15%18921458.77%
AVGO220527P004900002022-05-23 3:52PM EDT490.001.701.501.80-1.05-38.18%1034056.49%
AVGO220527P004950002022-05-23 3:59PM EDT495.002.021.952.25-0.18-8.18%6895154.57%
AVGO220527P005000002022-05-23 3:58PM EDT500.002.602.502.85-0.30-10.34%92026852.65%
AVGO220527P005050002022-05-23 3:59PM EDT505.003.403.203.70-1.50-30.61%729051.00%
AVGO220527P005100002022-05-23 3:57PM EDT510.004.424.205.10+0.72+19.46%44312050.56%
AVGO220527P005150002022-05-23 3:55PM EDT515.006.305.406.20+1.66+35.78%38222250.39%
AVGO220527P005200002022-05-23 3:54PM EDT520.008.256.907.70+1.75+26.92%46610548.41%
AVGO220527P005250002022-05-23 3:54PM EDT525.0010.008.8010.00+2.80+38.89%1469248.59%
AVGO220527P005300002022-05-23 3:39PM EDT530.0014.6010.6012.30+6.44+78.92%1526047.06%
AVGO220527P005350002022-05-23 3:59PM EDT535.0014.0013.7015.10+2.80+25.00%478746.05%
AVGO220527P005400002022-05-23 3:39PM EDT540.0021.5116.7018.80+10.21+90.35%6710547.68%
AVGO220527P005450002022-05-23 12:40PM EDT545.0024.1019.1023.00+9.96+70.44%219550.62%
AVGO220527P005500002022-05-23 3:29PM EDT550.0027.0322.8029.30+8.03+42.26%1825164.62%
AVGO220527P005525002022-05-23 11:23AM EDT552.5024.0025.6031.10+4.50+23.08%12364.01%
AVGO220527P005550002022-05-23 10:34AM EDT555.0033.5627.7033.30+12.46+59.05%35065.43%
AVGO220527P005575002022-05-20 3:52PM EDT557.5023.7030.7035.700.00-73050.87%
AVGO220527P005600002022-05-23 3:42PM EDT560.0039.8331.4038.20+15.43+63.24%65770.95%
AVGO220527P005625002022-05-19 12:27PM EDT562.5019.7133.3040.700.00-365573.91%
AVGO220527P005650002022-05-23 9:44AM EDT565.0045.9036.9042.90+2.77+6.42%14851.10%
AVGO220527P005675002022-05-19 1:32PM EDT567.5024.7039.4045.400.00-73153.42%
AVGO220527P005700002022-05-23 3:42PM EDT570.0049.5841.7047.90+15.11+43.84%54654.57%
AVGO220527P005725002022-05-19 1:31PM EDT572.5028.6043.8050.400.00-142154.30%
AVGO220527P005750002022-05-20 3:56PM EDT575.0049.5045.8052.40+13.65+38.08%225082.34%
AVGO220527P005775002022-05-23 9:58AM EDT577.5059.9449.7055.30+22.84+61.56%173363.53%
AVGO220527P005800002022-05-23 2:21PM EDT580.0052.9552.2057.90-12.00-18.48%187166.28%
AVGO220527P005825002022-05-19 9:30AM EDT582.5030.2554.0060.200.00-101962.67%
AVGO220527P005850002022-05-23 12:35PM EDT585.0057.9756.7062.70-2.53-4.18%14866.11%
AVGO220527P005875002022-05-18 3:54PM EDT587.5027.7058.6065.500.00-28065.97%
AVGO220527P005900002022-05-23 10:15AM EDT590.0072.0061.5067.70+26.43+58.00%15068.70%
AVGO220527P005925002022-05-20 9:57AM EDT592.5044.2863.5070.600.00-4969.90%
AVGO220527P005950002022-05-19 11:18AM EDT595.0047.6065.8072.500.00-12564.31%
AVGO220527P005975002022-05-23 11:29AM EDT597.5063.9068.4075.00-7.70-10.75%12867.21%
AVGO220527P006000002022-05-23 2:48PM EDT600.0072.3071.6077.60-5.40-6.95%918676.47%
AVGO220527P006025002022-05-19 11:26AM EDT602.5054.4973.5080.300.00--474.85%
AVGO220527P006050002022-05-20 1:45PM EDT605.0082.6075.6083.100.00-133475.71%
AVGO220527P006075002022-05-17 3:54PM EDT607.5013.9078.0085.500.00--275.39%
AVGO220527P006100002022-05-18 12:06PM EDT610.0029.6080.7087.800.00-11277.15%
AVGO220527P006150002022-05-23 1:12PM EDT615.0090.1986.5093.30+20.84+30.05%11092.55%
AVGO220527P006200002022-05-18 11:07AM EDT620.0029.2091.3098.100.00-1692.97%
AVGO220527P006250002022-05-20 3:05PM EDT625.00100.3296.70102.800.00-1997.41%
AVGO220527P006300002022-05-23 3:19PM EDT630.00106.88101.50107.90+75.63+242.02%57100.07%
AVGO220527P006350002022-05-23 10:03AM EDT635.00119.51105.80112.80+85.16+247.92%7795.07%
AVGO220527P006400002022-05-20 12:33PM EDT640.00114.90111.10118.300.00-61106.96%
AVGO220527P006500002022-05-20 12:31PM EDT650.00125.21120.20127.700.00-6093.26%
AVGO220527P006600002022-05-20 9:36AM EDT660.00109.97131.20138.000.00-11118.07%
AVGO220527P006650002022-05-18 11:37AM EDT665.0074.10135.50143.000.00--0112.40%
AVGO220527P006750002022-05-05 10:22AM EDT675.0087.70146.70152.600.00--0128.52%