香港股市 將收市,收市時間:5 小時 14 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2023年1月20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
AVGO230120C001750002022-03-18 3:59PM EDT175.00430.90394.00403.700.00-240382.92%
AVGO230120C001800002022-03-18 3:56PM EDT180.00430.00389.00398.500.00-350372.00%
AVGO230120C001850002022-03-18 3:59PM EDT185.00420.86384.00393.500.00-190361.97%
AVGO230120C001900002022-03-18 3:54PM EDT190.00418.31380.00388.500.00-100353.81%
AVGO230120C001950002021-11-10 7:48AM EDT195.00293.00432.00442.000.00-71536.52%
AVGO230120C002000002022-09-20 3:51PM EDT200.00293.81279.30284.100.00-5087.23%
AVGO230120C002100002022-09-20 3:58PM EDT210.00283.00269.30274.200.00-10283.20%
AVGO230120C002200002022-09-20 3:55PM EDT220.00273.12259.50264.400.00-2080.44%
AVGO230120C002300002022-09-20 3:55PM EDT230.00263.05249.70254.500.00-3077.34%
AVGO230120C002400002022-09-20 3:51PM EDT240.00253.69239.80244.700.00-5474.29%
AVGO230120C002500002022-09-20 3:55PM EDT250.00243.05230.00234.900.00-8471.56%
AVGO230120C002600002022-09-20 3:59PM EDT260.00232.70220.30225.200.00-6269.34%
AVGO230120C002700002021-12-20 3:45PM EDT270.00374.21259.90269.500.00-140176.39%
AVGO230120C002800002022-09-20 3:47PM EDT280.00215.50200.80205.700.00-2064.28%
AVGO230120C002900002022-09-20 2:55PM EDT290.00203.35191.20196.100.00-8062.29%
AVGO230120C003000002022-09-20 10:08AM EDT300.00195.30181.60186.500.00-124360.21%
AVGO230120C003100002022-07-27 10:38AM EDT310.00216.40234.60239.900.00-11166.40%
AVGO230120C003200002022-06-15 10:28AM EDT320.00210.23172.30180.400.00-11081.01%
AVGO230120C003300002022-06-17 9:58AM EDT330.00172.59164.10172.500.00-12080.01%
AVGO230120C003400002022-07-01 2:14PM EDT340.00140.90196.80201.300.00-22134.56%
AVGO230120C003500002022-09-29 12:32PM EDT350.00112.20134.80139.100.00-13150.75%
AVGO230120C003600002022-09-29 3:27PM EDT360.00100.37126.20129.400.00-20620352.17%
AVGO230120C003700002022-10-03 1:31PM EDT370.00100.00117.40120.300.00-13050.20%
AVGO230120C003800002022-09-30 1:26PM EDT380.0086.00108.70112.900.00-14250.80%
AVGO230120C003900002022-09-20 3:34PM EDT390.00111.86100.30102.800.00-13346.93%
AVGO230120C004000002022-10-04 3:04PM EDT400.0092.2592.2095.00+24.58+36.32%119246.35%
AVGO230120C004100002022-10-03 2:24PM EDT410.0069.6283.3086.800.00-24444.91%
AVGO230120C004200002022-10-04 9:55AM EDT420.0072.0075.7079.90-37.60-34.31%12644.81%
AVGO230120C004300002022-10-04 3:04PM EDT430.0068.7569.1071.00+18.25+36.14%111842.04%
AVGO230120C004400002022-10-04 1:52PM EDT440.0060.7661.6063.90+17.76+41.30%1011641.10%
AVGO230120C004500002022-10-04 1:26PM EDT450.0052.9054.8056.80+10.80+25.65%251,11339.84%
AVGO230120C004600002022-10-03 3:55PM EDT460.0046.6048.6050.60+10.60+29.44%1346739.19%
AVGO230120C004700002022-10-04 2:02PM EDT470.0042.6643.0044.20+11.26+35.86%51,00637.97%
AVGO230120C004800002022-10-04 1:52PM EDT480.0036.2637.6038.40+8.59+31.04%857036.99%
AVGO230120C004900002022-10-04 9:45AM EDT490.0028.0032.2033.40+5.50+24.44%144136.41%
AVGO230120C005000002022-10-04 3:46PM EDT500.0027.2027.6028.70+8.30+43.92%1292535.72%
AVGO230120C005100002022-10-04 11:53AM EDT510.0021.7023.3024.50+6.10+39.10%967635.13%
AVGO230120C005200002022-10-04 3:59PM EDT520.0020.0019.6020.40+7.10+55.04%4473734.23%
AVGO230120C005300002022-10-04 3:58PM EDT530.0016.3716.3017.10+6.07+58.93%1627933.72%
AVGO230120C005400002022-10-04 3:07PM EDT540.0013.1013.4014.00+4.73+56.51%2899433.01%
AVGO230120C005500002022-10-04 1:53PM EDT550.0011.0011.0011.90+4.00+57.14%2892833.04%
AVGO230120C005600002022-10-04 3:41PM EDT560.008.909.009.60+3.10+53.45%1381,31632.45%
AVGO230120C005700002022-10-04 3:56PM EDT570.007.397.307.80+2.69+57.23%4446032.10%
AVGO230120C005800002022-10-04 3:39PM EDT580.005.905.806.30+2.10+55.26%171,30731.80%
AVGO230120C005900002022-10-04 2:24PM EDT590.004.644.705.20+1.64+54.67%259431.78%
AVGO230120C006000002022-10-04 3:41PM EDT600.003.703.804.20+1.50+68.18%281,48931.62%
AVGO230120C006100002022-10-04 3:56PM EDT610.003.102.953.30+1.30+72.22%428831.30%
AVGO230120C006200002022-10-04 10:21AM EDT620.002.252.352.60+0.80+55.17%11,23331.07%
AVGO230120C006300002022-10-04 3:56PM EDT630.002.001.852.20-0.02-0.99%319731.37%
AVGO230120C006400002022-09-30 11:42AM EDT640.001.001.451.700.00-111,25031.10%
AVGO230120C006500002022-10-04 3:44PM EDT650.001.201.201.35+0.28+30.43%324031.03%
AVGO230120C006600002022-10-04 10:47AM EDT660.001.000.951.15+0.28+38.89%476331.37%
AVGO230120C006700002022-09-29 11:58AM EDT670.000.690.750.950.00-415231.53%
AVGO230120C006800002022-10-04 3:40PM EDT680.000.690.600.80+0.19+38.00%285431.78%
AVGO230120C006900002022-09-23 11:00AM EDT690.000.800.500.700.00-53432.20%
AVGO230120C007000002022-10-03 3:52PM EDT700.000.350.450.600.00-2873932.52%
AVGO230120C007100002022-09-30 11:19AM EDT710.000.350.300.500.00-45132.68%
AVGO230120C007200002022-09-30 1:47PM EDT720.000.250.250.450.00-151133.18%
AVGO230120C007300002022-09-21 2:04PM EDT730.000.700.200.400.00-160933.59%
AVGO230120C007400002022-10-03 12:59PM EDT740.000.250.150.350.00-135433.94%
AVGO230120C007600002022-09-23 3:15PM EDT760.000.400.100.300.00-116535.03%
AVGO230120C007800002022-09-22 9:47AM EDT780.000.200.050.250.00-136035.94%
AVGO230120C008000002022-09-23 11:39AM EDT800.000.300.050.200.00-110136.62%
AVGO230120C008200002022-08-16 9:30AM EDT820.000.880.000.000.00-157725.00%
AVGO230120C008400002022-06-15 1:42PM EDT840.001.650.000.900.00-59847.69%
AVGO230120C008600002022-09-15 10:37AM EDT860.000.250.050.300.00-1418342.92%
AVGO230120C008800002022-05-24 3:04PM EDT880.002.280.001.600.00-17450.10%
AVGO230120C009000002022-09-13 9:50AM EDT900.000.200.000.500.00-102248.61%
AVGO230120C009200002022-08-12 9:58AM EDT920.000.270.100.550.00-59950.61%
AVGO230120C009400002022-05-12 3:10PM EDT940.002.450.101.900.00-21356.23%
AVGO230120C009600002022-05-12 1:51PM EDT960.002.110.001.750.00-24356.64%
AVGO230120C009800002022-05-25 9:30AM EDT980.000.900.000.000.00-11125.00%
AVGO230120C010000002022-09-28 12:35PM EDT1,000.000.100.050.450.00-103351.22%
認沽盤範圍2023年1月20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
AVGO230120P001750002022-10-03 3:21PM EDT175.000.250.100.250.00-1277371.92%
AVGO230120P001800002022-09-23 2:12PM EDT180.000.300.150.350.00-29672.90%
AVGO230120P001850002022-09-12 3:43PM EDT185.000.250.150.350.00-28871.00%
AVGO230120P001900002022-08-26 3:58PM EDT190.000.250.100.750.00-106573.78%
AVGO230120P001950002022-10-03 9:30AM EDT195.000.550.200.450.00-1669.43%
AVGO230120P002000002022-10-04 1:41PM EDT200.000.400.250.45-0.15-27.27%38468.26%
AVGO230120P002100002022-09-26 9:57AM EDT210.000.610.350.600.00-233867.29%
AVGO230120P002200002022-09-29 1:57PM EDT220.001.100.500.700.00-218565.87%
AVGO230120P002300002022-09-30 10:03AM EDT230.001.250.600.850.00-4014064.14%
AVGO230120P002400002022-09-27 3:44PM EDT240.001.200.751.000.00-5676762.50%
AVGO230120P002500002022-09-26 9:57AM EDT250.001.400.951.200.00-2354961.15%
AVGO230120P002600002022-09-29 3:04PM EDT260.002.501.151.400.00-112859.52%
AVGO230120P002700002022-09-30 11:41AM EDT270.002.451.351.650.00-437157.89%
AVGO230120P002800002022-10-03 11:30AM EDT280.002.501.701.950.00-138256.69%
AVGO230120P002900002022-09-29 11:10AM EDT290.003.601.952.300.00-183555.09%
AVGO230120P003000002022-10-04 10:00AM EDT300.002.602.502.70-0.84-24.42%188154.11%
AVGO230120P003100002022-09-30 2:10PM EDT310.005.102.903.200.00-2001,77152.73%
AVGO230120P003200002022-09-29 11:30AM EDT320.005.903.403.600.00-21,11151.14%
AVGO230120P003300002022-10-03 9:42AM EDT330.006.604.004.300.00-31,03850.00%
AVGO230120P003400002022-09-30 11:08AM EDT340.007.304.805.100.00-41,11449.40%
AVGO230120P003500002022-10-03 9:30AM EDT350.008.945.605.900.00-789648.09%
AVGO230120P003600002022-10-04 11:18AM EDT360.007.006.406.80-2.00-22.22%481546.77%
AVGO230120P003700002022-10-04 2:48PM EDT370.007.907.708.00-2.50-24.04%71,03745.80%
AVGO230120P003800002022-10-04 10:45AM EDT380.009.609.009.30-3.00-23.81%51,18644.71%
AVGO230120P003900002022-10-04 1:15PM EDT390.0011.3010.4010.90-3.00-20.98%311,09843.84%
AVGO230120P004000002022-10-04 11:34AM EDT400.0013.0012.0012.60-3.60-21.69%152,06842.79%
AVGO230120P004100002022-10-04 3:53PM EDT410.0014.5014.1014.60-4.70-24.48%3482541.87%
AVGO230120P004200002022-10-04 3:57PM EDT420.0016.8016.1016.80-5.30-23.98%1131,42240.88%
AVGO230120P004300002022-10-04 3:53PM EDT430.0019.3018.4019.30-5.50-22.18%291,81439.93%
AVGO230120P004400002022-10-04 3:56PM EDT440.0021.8721.4022.20-6.23-22.17%4786639.10%
AVGO230120P004500002022-10-04 3:24PM EDT450.0025.5024.6025.40-7.60-22.96%351,54538.25%
AVGO230120P004600002022-10-04 3:04PM EDT460.0028.8027.9029.00-8.30-22.37%241,02937.45%
AVGO230120P004700002022-10-04 1:54PM EDT470.0033.2032.1032.90-9.40-22.07%21062736.57%
AVGO230120P004800002022-10-04 2:17PM EDT480.0037.7036.4037.30-9.60-20.30%9587935.81%
AVGO230120P004900002022-10-04 11:52AM EDT490.0042.9041.1042.20-10.60-19.81%865735.14%
AVGO230120P005000002022-10-04 2:09PM EDT500.0047.8545.4047.70-21.05-30.55%32,18534.64%
AVGO230120P005100002022-09-30 12:40PM EDT510.0071.3051.2053.500.00-559134.02%
AVGO230120P005200002022-09-30 11:49AM EDT520.0078.0057.4060.100.00-61,73833.79%
AVGO230120P005300002022-09-29 3:44PM EDT530.0090.0065.0067.000.00-931033.48%
AVGO230120P005400002022-09-30 10:11AM EDT540.0093.2070.6074.600.00-198833.55%
AVGO230120P005500002022-10-04 3:19PM EDT550.0082.0079.4082.00-14.80-15.29%116433.01%
AVGO230120P005600002022-10-03 3:54PM EDT560.0095.6087.3090.40-11.40-10.65%196233.33%
AVGO230120P005700002022-09-27 3:47PM EDT570.00113.0095.7097.800.00-115631.93%
AVGO230120P005800002022-10-04 3:37PM EDT580.00106.80104.20106.90-28.00-20.77%151032.55%
AVGO230120P005900002022-09-29 10:24AM EDT590.00136.85113.20116.000.00-56432.95%
AVGO230120P006000002022-10-04 3:12PM EDT600.00126.42120.90124.90-11.58-8.39%540832.74%
AVGO230120P006100002022-08-08 2:07PM EDT610.0087.50114.50116.800.00-2210.00%
AVGO230120P006200002022-09-28 10:57AM EDT620.00157.20139.80143.600.00-1038533.25%
AVGO230120P006300002022-08-18 2:33PM EDT630.0090.60132.70135.400.00-4180.00%
AVGO230120P006400002022-09-15 10:43AM EDT640.00141.50158.20162.800.00-1013634.14%
AVGO230120P006500002022-08-18 2:35PM EDT650.00105.90151.20154.200.00-840.00%
AVGO230120P006600002022-09-20 9:57AM EDT660.00169.00177.70182.600.00-42936.27%
AVGO230120P006700002022-08-26 2:30PM EDT670.00146.70199.00203.700.00-1055.04%
AVGO230120P006800002022-09-28 1:48PM EDT680.00216.70197.70202.600.00-503538.84%
AVGO230120P007000002022-09-20 11:03AM EDT700.00211.10217.70222.500.00-5240.96%
AVGO230120P007200002022-09-28 1:48PM EDT720.00256.70237.70242.500.00-252043.29%
AVGO230120P007300002021-11-10 7:48AM EDT730.00255.30145.10154.000.00--20.00%
AVGO230120P007400002021-11-10 7:48AM EDT740.00260.40154.00161.200.00--100.00%
AVGO230120P007800002022-09-28 1:48PM EDT780.00316.70297.70302.500.00-252649.77%
AVGO230120P008000002022-05-12 10:50AM EDT800.00240.600.000.000.00-100.00%
AVGO230120P009000002022-06-02 9:46AM EDT900.00332.00418.30426.400.00--060.22%
AVGO230120P010000002022-06-13 3:30PM EDT1,000.00484.80513.50521.600.00-1063.92%