香港股市 將收市,收市時間:5 小時 8 分鐘

Broadcom Inc. (AVGO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
479.86+23.08 (+5.05%)
收市價: 04:00PM EDT
478.54 -1.32 (-0.28%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年10月21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
AVGO221021C002400002022-09-23 2:59PM EDT240.00222.88237.90242.700.00-55142.68%
AVGO221021C003000002022-09-23 3:58PM EDT300.00168.50178.00182.800.00-100100103.42%
AVGO221021C003500002022-09-20 3:14PM EDT350.00142.33128.30132.500.00-5572.90%
AVGO221021C003600002022-09-20 3:14PM EDT360.00132.42118.40122.600.00-4469.14%
AVGO221021C003700002022-09-20 3:13PM EDT370.00122.22108.50112.300.00--561.67%
AVGO221021C003800002022-09-29 11:41AM EDT380.0074.4598.60102.600.00-1159.35%
AVGO221021C004000002022-10-04 10:18AM EDT400.0077.5079.0083.00+21.80+39.14%31052.54%
AVGO221021C004100002022-09-21 2:55PM EDT410.0090.0069.5073.300.00--161.72%
AVGO221021C004200002022-09-29 3:55PM EDT420.0038.2060.6063.600.00-11256.18%
AVGO221021C004250002022-10-03 9:55AM EDT425.0033.3055.6059.000.00-2354.42%
AVGO221021C004300002022-09-29 2:19PM EDT430.0028.3051.5053.900.00-1250.37%
AVGO221021C004350002022-09-30 3:54PM EDT435.0023.2047.4049.500.00-61149.14%
AVGO221021C004400002022-10-03 11:42AM EDT440.0025.7443.1045.000.00-32347.23%
AVGO221021C004450002022-10-03 2:21PM EDT445.0025.0038.7041.100.00-21147.09%
AVGO221021C004500002022-10-04 3:29PM EDT450.0034.5235.5036.20+16.02+86.59%364943.32%
AVGO221021C004550002022-10-03 12:48PM EDT455.0016.4031.5032.200.00-133742.13%
AVGO221021C004600002022-10-04 3:54PM EDT460.0027.0027.7028.40+12.80+90.14%2916141.08%
AVGO221021C004650002022-10-04 1:20PM EDT465.0020.4024.2024.80+8.30+68.60%712640.09%
AVGO221021C004700002022-10-04 3:54PM EDT470.0020.2020.8021.40+10.95+118.38%3772139.11%
AVGO221021C004750002022-10-04 3:01PM EDT475.0017.2517.7018.20+9.39+119.47%1839438.08%
AVGO221021C004800002022-10-04 3:50PM EDT480.0014.0014.8015.30+7.33+109.90%18516437.20%
AVGO221021C004850002022-10-04 3:53PM EDT485.0011.5012.2012.80+6.40+125.49%30821736.68%
AVGO221021C004900002022-10-04 3:03PM EDT490.009.589.8010.40+6.08+173.71%35638935.76%
AVGO221021C004925002022-10-04 11:40AM EDT492.507.108.809.40+3.55+100.00%342735.54%
AVGO221021C004950002022-10-04 3:47PM EDT495.007.407.808.40+4.66+170.07%297235.16%
AVGO221021C004975002022-10-04 3:47PM EDT497.506.606.907.50+4.00+153.85%311634.86%
AVGO221021C005000002022-10-04 3:55PM EDT500.006.106.106.60+4.10+205.00%2541,08834.38%
AVGO221021C005025002022-10-04 3:03PM EDT502.505.225.405.90+3.17+154.63%193134.28%
AVGO221021C005050002022-10-04 2:51PM EDT505.004.564.705.20+3.01+194.19%246434.02%
AVGO221021C005075002022-10-04 3:48PM EDT507.503.804.104.50+2.13+127.54%137733.56%
AVGO221021C005100002022-10-04 1:48PM EDT510.003.503.504.00+2.45+233.33%4370633.55%
AVGO221021C005125002022-10-04 1:31PM EDT512.502.603.003.40+1.60+160.00%156433.03%
AVGO221021C005150002022-10-04 1:42PM EDT515.002.352.602.95+1.50+176.47%54132.84%
AVGO221021C005175002022-10-04 10:49AM EDT517.501.952.252.55+1.25+178.57%210332.67%
AVGO221021C005200002022-10-04 3:57PM EDT520.001.941.902.15+1.34+223.33%502,15532.29%
AVGO221021C005250002022-10-04 3:55PM EDT525.001.401.351.65+0.95+211.11%213332.42%
AVGO221021C005300002022-10-04 3:56PM EDT530.001.051.001.25+0.69+191.67%2355632.51%
AVGO221021C005350002022-10-04 10:02AM EDT535.000.700.700.85+0.45+180.00%15731.91%
AVGO221021C005400002022-10-04 2:22PM EDT540.000.550.500.65+0.27+96.43%4478432.23%
AVGO221021C005450002022-09-30 1:56PM EDT545.000.200.350.500.00-34032.58%
AVGO221021C005500002022-10-04 3:50PM EDT550.000.310.300.40+0.14+82.35%2579933.15%
AVGO221021C005550002022-09-29 2:02PM EDT555.000.140.200.300.00-54133.40%
AVGO221021C005600002022-10-04 12:45PM EDT560.000.220.200.25+0.07+46.67%182,00534.13%
AVGO221021C005650002022-09-28 3:42PM EDT565.000.200.100.250.00-1135.79%
AVGO221021C005700002022-10-03 3:21PM EDT570.000.100.050.200.00-8843836.28%
AVGO221021C005750002022-09-30 10:00AM EDT575.000.150.050.200.00-258337.79%
AVGO221021C005800002022-10-04 10:37AM EDT580.000.080.050.15-0.02-20.00%1545237.89%
AVGO221021C005850002022-09-22 2:26PM EDT585.000.320.050.150.00--5039.36%
AVGO221021C005900002022-10-04 9:45AM EDT590.000.070.000.15-0.03-30.00%1421740.82%
AVGO221021C005950002022-09-23 3:16PM EDT595.000.200.000.150.00-1142.29%
AVGO221021C006000002022-10-04 2:18PM EDT600.000.100.000.100.00-244741.60%
AVGO221021C006050002022-09-27 2:48PM EDT605.000.100.000.100.00--642.97%
AVGO221021C006100002022-09-30 11:18AM EDT610.000.070.000.100.00-121244.24%
AVGO221021C006200002022-09-30 2:06PM EDT620.000.050.000.100.00-1023046.88%
AVGO221021C006300002022-09-30 1:59PM EDT630.000.060.000.100.00-118149.41%
AVGO221021C006400002022-09-23 3:31PM EDT640.000.150.000.100.00-1314651.95%
AVGO221021C006500002022-09-23 1:51PM EDT650.000.050.000.100.00-537050.59%
AVGO221021C006600002022-09-23 1:52PM EDT660.000.050.000.100.00-3029652.93%
AVGO221021C006700002022-09-15 11:41AM EDT670.000.100.000.100.00-110855.08%
AVGO221021C006800002022-10-04 12:18PM EDT680.000.050.000.10-0.10-66.67%114957.23%
AVGO221021C006900002022-08-30 1:11PM EDT690.000.250.000.050.00-16555.86%
AVGO221021C007000002022-09-19 1:32PM EDT700.000.050.000.100.00-2023161.52%
AVGO221021C007100002022-09-29 10:00AM EDT710.000.050.000.100.00-19963.48%
AVGO221021C007200002022-09-12 1:32PM EDT720.000.050.000.100.00-411065.63%
AVGO221021C007300002022-10-03 11:22AM EDT730.000.050.100.100.00-84672.27%
AVGO221021C007400002022-09-28 12:58PM EDT740.000.030.000.100.00-127569.53%
AVGO221021C007600002022-08-18 11:08AM EDT760.000.200.000.100.00-117073.24%
AVGO221021C007800002022-08-19 1:06PM EDT780.000.120.000.100.00-112576.95%
AVGO221021C008000002022-09-27 11:54AM EDT800.000.050.000.100.00-16380.47%
AVGO221021C008200002022-08-19 3:28PM EDT820.000.100.000.100.00-31,47683.98%
AVGO221021C008400002022-08-15 3:16PM EDT840.000.100.000.100.00-11387.11%
AVGO221021C008600002022-08-16 9:30AM EDT860.000.050.000.000.00-1150.00%
AVGO221021C008800002022-06-13 11:13AM EDT880.000.650.000.600.00--1111.82%
AVGO221021C009000002022-03-25 9:43AM EDT900.003.501.252.200.00-22145.53%
AVGO221021C009200002022-07-22 3:03PM EDT920.000.110.000.100.00-1199.61%
認沽盤範圍2022年10月21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
AVGO221021P002400002022-09-26 3:25PM EDT240.000.050.000.050.00--1105.47%
AVGO221021P002500002022-09-23 2:45PM EDT250.000.050.000.100.00-5648105.86%
AVGO221021P002600002022-09-01 11:34AM EDT260.000.200.000.050.00-809093.75%
AVGO221021P002700002022-06-21 3:50PM EDT270.001.750.400.750.00-47125.10%
AVGO221021P002800002022-09-29 3:33PM EDT280.000.100.000.100.00-13088.67%
AVGO221021P002900002022-09-29 3:43PM EDT290.000.100.000.100.00-263483.20%
AVGO221021P003000002022-09-27 3:59PM EDT300.000.020.000.10-0.08-80.00%1066678.13%
AVGO221021P003100002022-09-29 2:15PM EDT310.000.250.000.100.00-12013773.05%
AVGO221021P003200002022-10-03 12:10PM EDT320.000.130.000.100.00-1117267.97%
AVGO221021P003300002022-10-03 9:30AM EDT330.000.310.050.150.00-215467.97%
AVGO221021P003400002022-09-30 3:59PM EDT340.000.540.050.150.00-58063.09%
AVGO221021P003500002022-10-03 11:56AM EDT350.000.360.050.200.00-524059.77%
AVGO221021P003600002022-10-04 9:51AM EDT360.000.250.100.25-0.26-50.98%1011557.32%
AVGO221021P003700002022-10-04 9:52AM EDT370.000.320.200.35-0.88-73.33%1236155.71%
AVGO221021P003800002022-10-04 3:47PM EDT380.000.400.350.50-0.65-61.90%510554.10%
AVGO221021P003900002022-10-04 3:47PM EDT390.000.600.500.65-0.82-57.75%1447351.42%
AVGO221021P004000002022-10-04 3:23PM EDT400.000.870.800.90-1.03-54.21%221,41050.10%
AVGO221021P004100002022-10-04 3:43PM EDT410.001.201.101.30-1.65-57.89%1187348.10%
AVGO221021P004150002022-10-04 3:54PM EDT415.001.501.351.55-2.22-59.68%64747.03%
AVGO221021P004200002022-10-04 3:54PM EDT420.001.801.601.85-2.62-59.28%191,30345.98%
AVGO221021P004250002022-10-04 3:23PM EDT425.002.251.952.20-3.25-59.09%116844.91%
AVGO221021P004300002022-10-04 3:00PM EDT430.002.652.402.65-3.70-58.27%223044.01%
AVGO221021P004350002022-10-04 10:48AM EDT435.003.602.903.20-3.40-48.57%1367743.18%
AVGO221021P004400002022-10-04 3:54PM EDT440.003.803.503.80-4.60-54.76%2131142.15%
AVGO221021P004450002022-10-04 3:32PM EDT445.004.654.204.50-5.25-53.03%118541.09%
AVGO221021P004500002022-10-04 3:29PM EDT450.005.545.005.40-6.46-53.83%451,15840.30%
AVGO221021P004550002022-10-04 3:15PM EDT455.006.656.006.40-7.55-53.17%4413139.33%
AVGO221021P004600002022-10-04 3:40PM EDT460.007.907.107.60-8.28-51.17%3850038.46%
AVGO221021P004650002022-10-04 2:57PM EDT465.009.008.509.00-8.40-48.28%87737.62%
AVGO221021P004700002022-10-04 3:55PM EDT470.0010.7010.1010.70-11.43-51.65%4762636.99%
AVGO221021P004750002022-10-04 3:55PM EDT475.0012.6011.9012.50-13.70-52.09%12912236.02%
AVGO221021P004800002022-10-04 3:59PM EDT480.0014.5814.1014.60-13.87-48.75%3331,09235.18%
AVGO221021P004850002022-10-04 10:37AM EDT485.0018.9016.4017.10-11.60-38.03%93134.64%
AVGO221021P004900002022-10-04 3:56PM EDT490.0019.6019.1019.80-15.90-44.79%681633.92%
AVGO221021P004925002022-10-04 3:33PM EDT492.5022.3020.5021.20-16.90-43.11%52933.41%
AVGO221021P004950002022-10-04 10:21AM EDT495.0024.2022.0022.80-8.90-26.89%15433.23%
AVGO221021P004975002022-10-04 9:30AM EDT497.5032.6023.7024.40+6.50+24.90%13732.88%
AVGO221021P005000002022-10-03 3:53PM EDT500.0044.6325.3026.100.00-31,53232.61%
AVGO221021P005025002022-09-29 11:26AM EDT502.5052.9027.1027.800.00-11232.14%
AVGO221021P005050002022-09-26 2:16PM EDT505.0045.6528.9029.600.00-3631.76%
AVGO221021P005075002022-09-21 9:57AM EDT507.5027.1030.8031.500.00--731.49%
AVGO221021P005100002022-10-04 2:02PM EDT510.0034.5632.1034.50-19.51-36.08%467434.75%
AVGO221021P005125002022-09-29 1:07PM EDT512.5063.8433.1036.200.00-3833.61%
AVGO221021P005150002022-09-23 2:08PM EDT515.0052.6336.4038.900.00-203435.83%
AVGO221021P005175002022-09-22 3:54PM EDT517.5041.8038.5040.800.00--235.10%
AVGO221021P005200002022-10-04 2:02PM EDT520.0043.1340.6043.30-17.27-28.59%488836.53%
AVGO221021P005250002022-09-21 2:18PM EDT525.0043.9045.0048.000.00--038.07%
AVGO221021P005300002022-10-04 11:37AM EDT530.0055.9349.5052.50-19.87-26.21%237038.47%
AVGO221021P005350002022-09-22 12:06PM EDT535.0062.2053.1057.700.00--041.94%
AVGO221021P005400002022-10-04 1:23PM EDT540.0066.0058.8062.60-16.30-19.81%318643.93%
AVGO221021P005500002022-10-04 1:21PM EDT550.0075.7369.2072.40-15.04-16.57%3447047.61%
AVGO221021P005600002022-10-03 12:43PM EDT560.00103.9078.4082.500.00-1017652.67%
AVGO221021P005700002022-10-03 9:33AM EDT570.00121.3787.8092.600.00-410257.61%
AVGO221021P005800002022-09-30 3:27PM EDT580.00135.0097.80102.500.00-16026161.21%
AVGO221021P005900002022-09-22 1:52PM EDT590.00110.22108.30112.500.00-5365.26%
AVGO221021P006000002022-09-21 3:01PM EDT600.00102.60118.70122.500.00-150151.03%
AVGO221021P006100002022-09-30 3:59PM EDT610.00165.84128.40132.500.00-3951.12%
AVGO221021P006150002022-09-30 3:59PM EDT615.00170.87133.50137.500.00-2053.71%
AVGO221021P006200002022-10-03 3:44PM EDT620.00162.55138.60142.100.00-51351.32%
AVGO221021P006250002022-09-30 3:59PM EDT625.00180.86143.40147.500.00-1055.47%
AVGO221021P006300002022-10-03 3:44PM EDT630.00172.49147.70152.600.00-3581.01%
AVGO221021P006350002022-10-03 3:44PM EDT635.00177.55152.70157.600.00-8082.78%
AVGO221021P006400002022-08-25 2:26PM EDT640.0099.25170.30173.700.00-22128.65%
AVGO221021P006500002022-09-23 3:16PM EDT650.00185.38167.70172.500.00-3387.19%
AVGO221021P006600002022-04-27 10:39AM EDT660.00121.0997.40102.200.00-100.00%
AVGO221021P006700002022-09-23 3:16PM EDT670.00205.39187.70192.600.00-5894.57%
AVGO221021P006800002022-09-23 3:16PM EDT680.00215.41197.70202.600.00-8050.78%
AVGO221021P006900002022-05-20 3:14PM EDT690.00177.16192.70200.900.00-100.00%
AVGO221021P007000002022-09-22 10:42AM EDT700.00223.09217.70222.500.00-20103.09%
AVGO221021P007100002022-09-22 10:42AM EDT710.00233.12227.70232.500.00-40106.06%
AVGO221021P007600002022-05-17 9:33AM EDT760.00170.60258.20266.200.00--50.00%
AVGO221021P008400002022-05-11 1:07PM EDT840.00268.20297.50306.300.00-110.00%