香港股市 已收市

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
558.23+12.80 (+2.35%)
收市價: 04:00PM EDT
558.25 +0.02 (+0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年8月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AVGO220819C003300002022-07-18 2:18PM EDT330.00164.09226.40230.900.00--1182.03%
AVGO220819C003600002022-07-29 3:44PM EDT360.00177.70196.00200.900.00-113142.38%
AVGO220819C003700002022-07-29 3:44PM EDT370.00167.92186.60190.800.00-14148.44%
AVGO220819C003800002022-07-27 11:37AM EDT380.00141.49176.60180.800.00--4139.84%
AVGO220819C004300002022-06-17 10:46AM EDT430.0069.8063.1067.300.00-220.00%
AVGO220819C004400002022-07-14 3:54PM EDT440.0053.20116.80120.800.00-21094.78%
AVGO220819C004500002022-07-13 1:02PM EDT450.0044.80106.30110.900.00-21281.30%
AVGO220819C004550002022-07-27 9:49AM EDT455.0070.60101.80105.900.00-1184.42%
AVGO220819C004600002022-08-02 9:54AM EDT460.0072.5496.60100.900.00-12978.22%
AVGO220819C004700002022-07-29 10:57AM EDT470.0068.1286.7090.900.00-14071.92%
AVGO220819C004750002022-07-27 9:48AM EDT475.0052.3082.5085.900.00-21175.27%
AVGO220819C004775002022-08-03 3:11PM EDT477.5071.0578.9083.500.00-1164.11%
AVGO220819C004800002022-08-11 11:17AM EDT480.0072.9077.0081.000.00-17568.12%
AVGO220819C004850002022-07-27 12:00PM EDT485.0042.4072.0076.000.00--164.23%
AVGO220819C004875002022-07-22 9:59AM EDT487.5035.9069.0073.500.00-71257.91%
AVGO220819C004900002022-08-10 2:34PM EDT490.0058.4066.9070.900.00-120058.77%
AVGO220819C004925002022-07-29 12:18PM EDT492.5045.5064.2068.300.00-6454.25%
AVGO220819C004950002022-08-10 12:14PM EDT495.0053.4362.0065.900.00-1355.76%
AVGO220819C004975002022-08-12 11:32AM EDT497.5054.0560.2062.30+27.45+103.20%19750.59%
AVGO220819C005000002022-08-11 2:40PM EDT500.0049.5056.8061.100.00-21,07851.95%
AVGO220819C005025002022-08-12 11:22AM EDT502.5048.6754.4058.50+15.07+44.85%1950.05%
AVGO220819C005050002022-08-03 2:31PM EDT505.0044.6251.8056.000.00-13967.24%
AVGO220819C005075002022-08-01 10:56AM EDT507.5036.4049.2053.600.00-257065.55%
AVGO220819C005100002022-08-12 9:41AM EDT510.0040.3046.9050.70+2.06+5.39%124760.33%
AVGO220819C005125002022-08-11 11:26AM EDT512.5039.8044.5048.700.00-13461.39%
AVGO220819C005150002022-08-12 2:52PM EDT515.0041.7441.7045.70+8.44+25.35%64555.62%
AVGO220819C005175002022-08-12 1:25PM EDT517.5036.3340.0043.80+0.04+0.11%41457.13%
AVGO220819C005200002022-08-12 3:54PM EDT520.0037.9037.4041.30-0.10-0.26%895554.65%
AVGO220819C005225002022-08-11 11:17AM EDT522.5031.8434.6039.000.00-152053.32%
AVGO220819C005250002022-08-11 9:51AM EDT525.0029.8132.1036.600.00-312051.33%
AVGO220819C005275002022-08-11 11:17AM EDT527.5027.3630.0034.100.00-71848.76%
AVGO220819C005300002022-08-12 3:54PM EDT530.0029.1028.0031.70+6.95+31.38%450246.67%
AVGO220819C005325002022-08-10 12:31PM EDT532.5018.0026.3028.800.00-113041.96%
AVGO220819C005350002022-08-12 3:31PM EDT535.0023.7324.0025.80+4.08+20.76%1015436.72%
AVGO220819C005375002022-08-11 3:39PM EDT537.5014.35--0.00---0.00%
AVGO220819C005400002022-08-12 3:48PM EDT540.0019.2519.7021.50+3.75+24.19%1991534.91%
AVGO220819C005425002022-08-12 2:14PM EDT542.5015.5018.0018.80+3.80+32.48%237131.20%
AVGO220819C005450002022-08-12 3:39PM EDT545.0015.5515.9016.80+6.05+63.68%1927730.54%
AVGO220819C005475002022-08-12 3:53PM EDT547.5013.8014.0015.00+5.57+67.68%276930.38%
AVGO220819C005500002022-08-12 3:54PM EDT550.0012.1012.2013.10+5.11+73.10%1081,45029.45%
AVGO220819C005525002022-08-12 3:53PM EDT552.5010.5010.6011.20+4.30+69.35%298328.20%
AVGO220819C005550002022-08-12 3:57PM EDT555.009.359.009.70+4.55+94.79%9626028.03%
AVGO220819C005575002022-08-12 3:51PM EDT557.507.367.608.10+2.26+44.31%325427.09%
AVGO220819C005600002022-08-12 3:57PM EDT560.006.406.306.80+3.20+100.00%8747926.76%
AVGO220819C005650002022-08-12 3:59PM EDT565.004.504.104.60+2.50+125.00%40357426.12%
AVGO220819C005700002022-08-12 3:59PM EDT570.002.802.552.95+1.50+115.38%1661,08425.62%
AVGO220819C005750002022-08-12 3:56PM EDT575.001.501.501.75+0.70+87.50%18518125.01%
AVGO220819C005800002022-08-12 3:59PM EDT580.000.900.851.00+0.35+63.64%7149424.74%
AVGO220819C005850002022-08-12 3:44PM EDT585.000.450.400.60+0.05+12.50%1613025.15%
AVGO220819C005900002022-08-12 3:35PM EDT590.000.220.200.35-0.03-12.00%2119725.51%
AVGO220819C005950002022-08-12 11:16AM EDT595.000.140.100.25+0.02+16.67%112626.91%
AVGO220819C006000002022-08-12 3:35PM EDT600.000.100.050.150.00-135527.44%
AVGO220819C006050002022-07-28 1:56PM EDT605.000.290.000.150.00--830.08%
AVGO220819C006100002022-08-12 1:56PM EDT610.000.050.050.10-0.13-72.22%12830.86%
AVGO220819C006150002022-08-04 1:52PM EDT615.000.190.000.100.00--433.30%
AVGO220819C006200002022-08-08 11:12AM EDT620.000.080.000.100.00-33235.65%
AVGO220819C006250002022-08-09 12:14PM EDT625.000.050.000.050.00-2334.96%
AVGO220819C006300002022-08-09 10:20AM EDT630.000.040.000.100.00-11040.33%
AVGO220819C006400002022-06-24 1:38PM EDT640.000.530.000.200.00-1149.12%
AVGO220819C006600002022-06-21 9:37AM EDT660.000.670.000.400.00--158.40%
AVGO220819C006700002022-07-27 1:33PM EDT670.000.050.000.050.00-6750.00%
AVGO220819C007100002022-08-03 1:25PM EDT710.000.030.000.050.00-101564.06%
AVGO220819C007300002022-08-02 9:30AM EDT730.000.050.000.050.00--270.70%
AVGO220819C007400002022-07-27 1:30PM EDT740.000.050.000.050.00--673.83%
AVGO220819C007500002022-07-29 10:03AM EDT750.000.030.000.050.00-2038176.95%
認沽盤範圍2022年8月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AVGO220819P002700002022-07-07 3:20PM EDT270.000.150.000.100.00-412194.53%
AVGO220819P002900002022-07-19 2:47PM EDT290.000.050.000.050.00--9165.63%
AVGO220819P003000002022-08-01 9:31AM EDT300.000.050.000.050.00-233157.81%
AVGO220819P003100002022-07-25 1:41PM EDT310.000.050.000.050.00-2180150.00%
AVGO220819P003200002022-07-27 2:21PM EDT320.000.050.000.050.00-2566142.19%
AVGO220819P003300002022-07-26 2:12PM EDT330.000.050.000.050.00-1351135.16%
AVGO220819P003400002022-07-26 2:11PM EDT340.000.100.000.050.00-25128.13%
AVGO220819P003500002022-07-29 10:23AM EDT350.000.050.000.050.00-2094121.09%
AVGO220819P003600002022-07-28 2:22PM EDT360.000.100.000.050.00-223114.06%
AVGO220819P003700002022-08-08 1:19PM EDT370.000.050.000.050.00-10947107.03%
AVGO220819P003800002022-08-04 1:15PM EDT380.000.050.000.050.00-2131100.78%
AVGO220819P003900002022-08-12 10:53AM EDT390.000.030.000.05-0.07-70.00%227594.53%
AVGO220819P004000002022-08-12 10:53AM EDT400.000.040.000.05-0.01-20.00%242088.28%
AVGO220819P004050002022-07-18 3:19PM EDT405.002.100.000.050.00--585.16%
AVGO220819P004100002022-08-09 2:26PM EDT410.000.050.000.050.00-237882.03%
AVGO220819P004150002022-08-12 10:52AM EDT415.000.030.000.05-0.05-62.50%101879.30%
AVGO220819P004200002022-08-09 12:02PM EDT420.000.100.000.050.00-226676.56%
AVGO220819P004250002022-08-12 10:52AM EDT425.000.060.000.050.00-104573.44%
AVGO220819P004300002022-08-10 3:22PM EDT430.000.020.000.050.00-141270.31%
AVGO220819P004350002022-08-11 2:43PM EDT435.000.050.000.050.00-11067.58%
AVGO220819P004400002022-08-12 11:11AM EDT440.000.050.000.100.00-1525369.34%
AVGO220819P004450002022-08-10 11:32AM EDT445.000.060.000.100.00-52266.41%
AVGO220819P004500002022-08-12 3:52PM EDT450.000.050.000.10-0.03-37.50%428263.28%
AVGO220819P004550002022-08-10 10:24AM EDT455.000.100.000.100.00-101360.35%
AVGO220819P004600002022-08-12 3:50PM EDT460.000.040.050.10-0.06-60.00%726960.06%
AVGO220819P004650002022-08-11 10:36AM EDT465.000.100.000.100.00-22854.49%
AVGO220819P004675002022-08-04 11:13AM EDT467.500.650.000.100.00-61153.13%
AVGO220819P004700002022-08-12 3:07PM EDT470.000.050.000.10-0.11-68.75%101,04151.56%
AVGO220819P004725002022-08-12 12:22PM EDT472.500.140.000.10-0.01-6.67%64950.20%
AVGO220819P004750002022-08-12 3:30PM EDT475.000.090.000.10-0.06-40.00%97252.83%
AVGO220819P004775002022-08-12 12:21PM EDT477.500.140.000.15-0.56-80.00%84254.10%
AVGO220819P004800002022-08-12 3:50PM EDT480.000.100.000.15-0.10-50.00%841452.44%
AVGO220819P004825002022-08-10 11:02AM EDT482.500.300.050.150.00-53550.88%
AVGO220819P004850002022-08-12 10:00AM EDT485.000.200.050.15-0.72-78.26%32549.32%
AVGO220819P004875002022-08-12 9:40AM EDT487.500.240.050.15-0.83-77.57%202547.75%
AVGO220819P004900002022-08-12 2:00PM EDT490.000.120.050.15-0.28-70.00%538646.19%
AVGO220819P004925002022-08-10 9:43AM EDT492.500.600.050.150.00-13544.58%
AVGO220819P004950002022-08-10 1:50PM EDT495.000.460.050.200.00-63944.82%
AVGO220819P004975002022-08-11 2:01PM EDT497.500.400.100.200.00-32343.21%
AVGO220819P005000002022-08-12 3:49PM EDT500.000.170.150.20-0.43-71.67%191,16041.60%
AVGO220819P005025002022-08-10 2:02PM EDT502.500.700.150.250.00-113941.41%
AVGO220819P005050002022-08-12 3:07PM EDT505.000.160.150.25-0.32-66.67%167639.70%
AVGO220819P005075002022-08-12 3:37PM EDT507.500.240.200.30-0.68-73.91%197639.21%
AVGO220819P005100002022-08-12 2:50PM EDT510.000.300.250.30-0.65-68.42%5331237.50%
AVGO220819P005125002022-08-12 3:38PM EDT512.500.300.200.35-0.65-68.42%426236.82%
AVGO220819P005150002022-08-12 3:01PM EDT515.000.380.350.40-0.92-70.77%2313535.94%
AVGO220819P005175002022-08-12 3:37PM EDT517.500.420.300.45-1.16-73.42%159534.94%
AVGO220819P005200002022-08-12 2:48PM EDT520.000.500.400.50-1.05-67.74%4423533.84%
AVGO220819P005225002022-08-11 2:39PM EDT522.501.790.450.600.00-210533.25%
AVGO220819P005250002022-08-12 3:46PM EDT525.000.720.600.70-1.48-67.27%2411032.47%
AVGO220819P005275002022-08-12 3:38PM EDT527.500.780.700.80-1.92-71.11%667131.49%
AVGO220819P005300002022-08-12 3:49PM EDT530.000.950.850.95-2.35-71.21%7961230.81%
AVGO220819P005325002022-08-12 1:59PM EDT532.501.431.001.15-1.34-48.38%359230.27%
AVGO220819P005350002022-08-12 3:38PM EDT535.001.391.251.40-3.11-69.11%6616229.81%
AVGO220819P005375002022-08-12 3:54PM EDT537.501.681.501.70-2.02-54.59%227529.36%
AVGO220819P005400002022-08-12 3:57PM EDT540.001.901.802.05-3.60-65.45%9025728.86%
AVGO220819P005425002022-08-12 2:49PM EDT542.502.752.202.45-4.05-59.56%122928.29%
AVGO220819P005450002022-08-12 3:52PM EDT545.003.132.702.95-4.67-59.87%5420727.84%
AVGO220819P005475002022-08-12 3:17PM EDT547.503.803.203.60-5.20-57.78%103127.66%
AVGO220819P005500002022-08-12 3:57PM EDT550.004.203.904.30-5.90-58.42%577927.27%
AVGO220819P005525002022-08-11 12:22PM EDT552.5010.10--0.00---0.00%
AVGO220819P005550002022-08-12 3:47PM EDT555.006.305.606.10-3.50-35.71%252126.72%
AVGO220819P005575002022-08-11 12:11PM EDT557.5013.506.607.200.00-4626.50%
AVGO220819P005600002022-08-12 3:47PM EDT560.008.627.808.40-8.38-49.29%234726.17%
AVGO220819P005650002022-08-11 11:13AM EDT565.0015.6010.5011.200.00-12225.50%
AVGO220819P005700002022-08-12 3:18PM EDT570.0015.2113.8014.70-5.17-25.37%23625.54%
AVGO220819P005800002022-08-11 11:26AM EDT580.0029.1821.3024.500.00-19634.68%
AVGO220819P005900002022-07-11 10:00AM EDT590.00105.7338.1041.200.00-17067.64%
AVGO220819P006000002022-08-11 1:28PM EDT600.0048.4440.6044.200.00-2250.07%
AVGO220819P006200002022-06-22 10:58AM EDT620.00118.39103.30107.600.00-10234.36%
AVGO220819P006400002022-06-21 9:54AM EDT640.00133.25120.70124.600.00--0245.34%