Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
收市後：
認購期權範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240119C00240000 | 2023-01-06 1:23PM EST | 240.00 | 346.86 | 354.40 | 363.90 | 0.00 | - | 1 | 1 | 61.61% |
| AVGO240119C00250000 | 2022-09-15 11:57AM EST | 250.00 | 256.00 | 183.10 | 191.40 | 0.00 | - | 1 | 8 | 0.00% |
| AVGO240119C00260000 | 2022-04-01 11:20AM EST | 260.00 | 364.48 | 293.00 | 301.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240119C00290000 | 2022-12-13 11:34AM EST | 290.00 | 288.17 | 291.70 | 299.40 | 0.00 | - | 1 | 8 | 0.00% |
| AVGO240119C00300000 | 2022-12-09 9:46AM EST | 300.00 | 255.38 | 290.30 | 297.90 | 0.00 | - | 1 | 29 | 28.47% |
| AVGO240119C00310000 | 2022-12-28 3:03PM EST | 310.00 | 245.13 | 282.80 | 287.70 | 0.00 | - | 1 | 11 | 23.05% |
| AVGO240119C00320000 | 2022-08-15 1:44PM EST | 320.00 | 245.80 | 199.30 | 207.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO240119C00330000 | 2022-11-23 12:00PM EST | 330.00 | 216.37 | 230.70 | 237.30 | 0.00 | - | 1 | 3 | 0.00% |
| AVGO240119C00340000 | 2022-09-13 9:00AM EST | 340.00 | 187.93 | 114.30 | 122.30 | 0.00 | - | 2 | 14 | 0.00% |
| AVGO240119C00350000 | 2023-01-09 3:52PM EST | 350.00 | 243.00 | 251.00 | 259.30 | 0.00 | - | 1 | 31 | 46.07% |
| AVGO240119C00360000 | 2022-11-18 11:19AM EST | 360.00 | 177.08 | 204.20 | 209.90 | 0.00 | - | 1 | 6 | 0.00% |
| AVGO240119C00370000 | 2023-01-23 1:24PM EST | 370.00 | 225.00 | 234.20 | 242.30 | 0.00 | - | 11 | 27 | 45.39% |
| AVGO240119C00380000 | 2022-10-17 10:30AM EST | 380.00 | 102.70 | 154.50 | 159.70 | 0.00 | - | 12 | 21 | 0.00% |
| AVGO240119C00390000 | 2022-12-28 3:03PM EST | 390.00 | 176.96 | 211.20 | 215.80 | 0.00 | - | 1 | 38 | 34.79% |
| AVGO240119C00400000 | 2023-02-02 10:01AM EST | 400.00 | 214.65 | 209.80 | 217.00 | 0.00 | - | 1 | 179 | 43.80% |
| AVGO240119C00410000 | 2023-02-03 10:38AM EST | 410.00 | 211.70 | 200.00 | 208.20 | +2.72 | +1.30% | 1 | 45 | 42.83% |
| AVGO240119C00420000 | 2023-01-04 10:55AM EST | 420.00 | 165.65 | 200.50 | 204.60 | 0.00 | - | 1 | 161 | 45.65% |
| AVGO240119C00430000 | 2022-11-28 10:15AM EST | 430.00 | 135.10 | 149.00 | 157.00 | 0.00 | - | 50 | 30 | 0.00% |
| AVGO240119C00440000 | 2023-01-20 1:36PM EST | 440.00 | 151.00 | 177.60 | 181.60 | 0.00 | - | 1 | 166 | 39.57% |
| AVGO240119C00450000 | 2023-01-30 9:52AM EST | 450.00 | 162.70 | 169.60 | 174.50 | 0.00 | - | 1 | 83 | 39.60% |
| AVGO240119C00460000 | 2023-01-27 11:57AM EST | 460.00 | 160.10 | 161.90 | 166.40 | 0.00 | - | 4 | 163 | 38.88% |
| AVGO240119C00470000 | 2023-01-06 12:28PM EST | 470.00 | 149.00 | 154.30 | 159.30 | 0.00 | - | 38 | 96 | 38.70% |
| AVGO240119C00480000 | 2023-02-03 12:39PM EST | 480.00 | 153.60 | 147.20 | 150.40 | +19.80 | +14.80% | 113 | 166 | 37.38% |
| AVGO240119C00490000 | 2023-02-03 12:21PM EST | 490.00 | 145.10 | 139.90 | 143.20 | -1.13 | -0.77% | 69 | 94 | 37.00% |
| AVGO240119C00500000 | 2023-02-03 2:10PM EST | 500.00 | 135.10 | 132.60 | 135.60 | -2.90 | -2.10% | 93 | 1,147 | 36.31% |
| AVGO240119C00510000 | 2023-01-09 12:29PM EST | 510.00 | 134.10 | 125.30 | 129.40 | 0.00 | - | 18 | 144 | 36.30% |
| AVGO240119C00520000 | 2023-01-26 12:39PM EST | 520.00 | 118.80 | 118.30 | 121.80 | 0.00 | - | 1 | 232 | 35.47% |
| AVGO240119C00530000 | 2023-02-02 10:47AM EST | 530.00 | 118.09 | 111.50 | 114.90 | 0.00 | - | 1 | 492 | 34.92% |
| AVGO240119C00540000 | 2023-01-31 10:26AM EST | 540.00 | 97.20 | 105.40 | 108.50 | 0.00 | - | 2 | 200 | 34.54% |
| AVGO240119C00550000 | 2023-02-02 11:10AM EST | 550.00 | 106.00 | 99.10 | 102.10 | 0.00 | - | 2 | 296 | 34.08% |
| AVGO240119C00560000 | 2023-02-02 10:50AM EST | 560.00 | 98.70 | 92.60 | 96.00 | 0.00 | - | 1 | 148 | 33.68% |
| AVGO240119C00570000 | 2023-02-02 10:50AM EST | 570.00 | 92.70 | 86.80 | 90.10 | 0.00 | - | 2 | 1,297 | 33.29% |
| AVGO240119C00580000 | 2023-02-02 11:17AM EST | 580.00 | 86.70 | 82.10 | 84.30 | 0.00 | - | 3 | 284 | 32.85% |
| AVGO240119C00590000 | 2023-02-01 3:50PM EST | 590.00 | 81.43 | 76.40 | 78.90 | 0.00 | - | 3 | 101 | 32.51% |
| AVGO240119C00600000 | 2023-02-03 11:01AM EST | 600.00 | 76.10 | 71.00 | 73.60 | -0.47 | -0.61% | 1 | 511 | 32.14% |
| AVGO240119C00610000 | 2023-02-03 1:27PM EST | 610.00 | 68.05 | 66.70 | 68.60 | -4.16 | -5.76% | 6 | 210 | 31.80% |
| AVGO240119C00620000 | 2023-02-03 1:06PM EST | 620.00 | 63.30 | 61.00 | 63.80 | -5.80 | -8.39% | 6 | 634 | 31.47% |
| AVGO240119C00630000 | 2023-02-03 1:06PM EST | 630.00 | 58.70 | 57.60 | 59.30 | -1.32 | -2.20% | 9 | 288 | 31.18% |
| AVGO240119C00640000 | 2023-02-03 10:52AM EST | 640.00 | 57.00 | 53.30 | 54.80 | +1.95 | +3.54% | 3 | 540 | 30.80% |
| AVGO240119C00660000 | 2023-02-03 1:06PM EST | 660.00 | 46.10 | 45.20 | 46.90 | -2.30 | -4.75% | 24 | 495 | 30.27% |
| AVGO240119C00680000 | 2023-02-03 11:40AM EST | 680.00 | 40.50 | 37.80 | 39.80 | +3.30 | +8.87% | 4 | 333 | 29.75% |
| AVGO240119C00700000 | 2023-02-03 2:37PM EST | 700.00 | 33.00 | 32.00 | 33.60 | -1.70 | -4.90% | 6 | 562 | 29.30% |
| AVGO240119C00720000 | 2023-02-01 3:33PM EST | 720.00 | 28.38 | 26.40 | 28.20 | 0.00 | - | 4 | 72 | 28.89% |
| AVGO240119C00730000 | 2023-02-03 11:59AM EST | 730.00 | 25.60 | 24.50 | 25.70 | -0.70 | -2.66% | 1 | 335 | 28.66% |
| AVGO240119C00740000 | 2023-02-02 10:49AM EST | 740.00 | 24.50 | 22.00 | 23.50 | 0.00 | - | 11 | 213 | 28.50% |
| AVGO240119C00760000 | 2023-02-03 11:59AM EST | 760.00 | 19.30 | 18.20 | 19.70 | -0.80 | -3.98% | 11 | 428 | 28.28% |
| AVGO240119C00780000 | 2023-01-31 12:21PM EST | 780.00 | 13.00 | 15.20 | 16.30 | 0.00 | - | 3 | 860 | 27.99% |
| AVGO240119C00800000 | 2023-02-03 12:14PM EST | 800.00 | 13.20 | 12.30 | 13.50 | -0.30 | -2.22% | 2 | 72 | 27.78% |
| AVGO240119C00820000 | 2023-02-02 12:28PM EST | 820.00 | 11.52 | 10.10 | 11.20 | 0.00 | - | 10 | 90 | 27.63% |
| AVGO240119C00840000 | 2023-02-02 3:14PM EST | 840.00 | 9.20 | 8.20 | 9.20 | 0.00 | - | 1 | 16 | 27.44% |
| AVGO240119C00860000 | 2023-01-30 9:44AM EST | 860.00 | 5.70 | 6.80 | 7.50 | 0.00 | - | 1 | 40 | 27.25% |
| AVGO240119C00880000 | 2023-02-01 1:05PM EST | 880.00 | 5.10 | 5.50 | 6.20 | 0.00 | - | 1 | 131 | 27.17% |
| AVGO240119C00900000 | 2023-02-01 1:04PM EST | 900.00 | 4.30 | 4.50 | 5.20 | 0.00 | - | 2 | 150 | 27.21% |
| AVGO240119C00920000 | 2023-02-03 10:19AM EST | 920.00 | 4.00 | 3.60 | 4.30 | +0.10 | +2.56% | 1 | 6 | 27.17% |
| AVGO240119C00940000 | 2023-01-26 12:31PM EST | 940.00 | 3.10 | 3.00 | 3.60 | 0.00 | - | 1 | 55 | 27.20% |
| AVGO240119C00960000 | 2023-02-02 3:07PM EST | 960.00 | 2.85 | 2.50 | 4.00 | 0.00 | - | 1 | 16 | 28.75% |
| AVGO240119C00980000 | 2023-01-11 2:49PM EST | 980.00 | 3.19 | 1.00 | 3.80 | 0.00 | - | 3 | 187 | 29.40% |
| AVGO240119C01000000 | 2023-02-02 3:08PM EST | 1,000.00 | 1.90 | 0.55 | 3.30 | 0.00 | - | 3 | 210 | 29.52% |
認沽盤範圍2024年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO240119P00220000 | 2023-02-01 10:37AM EST | 220.00 | 1.20 | 0.40 | 2.30 | 0.00 | - | 20 | 120 | 50.26% |
| AVGO240119P00230000 | 2023-02-03 2:11PM EST | 230.00 | 1.45 | 1.35 | 1.70 | +0.05 | +3.57% | 40 | 116 | 49.99% |
| AVGO240119P00240000 | 2023-01-31 3:50PM EST | 240.00 | 1.90 | 0.80 | 2.70 | 0.00 | - | 1 | 203 | 51.93% |
| AVGO240119P00250000 | 2023-02-02 1:52PM EST | 250.00 | 1.90 | 1.05 | 3.00 | 0.00 | - | 10 | 88 | 50.80% |
| AVGO240119P00260000 | 2023-01-03 11:06AM EST | 260.00 | 4.30 | 1.25 | 3.40 | 0.00 | - | 1 | 72 | 49.93% |
| AVGO240119P00270000 | 2023-01-23 1:29PM EST | 270.00 | 2.80 | 1.60 | 3.70 | 0.00 | - | 1 | 49 | 48.71% |
| AVGO240119P00280000 | 2023-01-23 10:06AM EST | 280.00 | 2.45 | 2.05 | 3.70 | 0.00 | - | 1 | 253 | 46.74% |
| AVGO240119P00290000 | 2023-01-17 1:01PM EST | 290.00 | 4.40 | 2.25 | 4.40 | 0.00 | - | 1 | 63 | 46.47% |
| AVGO240119P00300000 | 2023-02-01 3:55PM EST | 300.00 | 3.90 | 2.65 | 4.90 | 0.00 | - | 9 | 243 | 45.62% |
| AVGO240119P00310000 | 2023-02-03 12:55PM EST | 310.00 | 4.20 | 3.90 | 4.90 | -0.70 | -14.29% | 1 | 82 | 43.74% |
| AVGO240119P00320000 | 2023-01-23 11:30AM EST | 320.00 | 5.70 | 3.50 | 5.90 | 0.00 | - | 1 | 278 | 43.75% |
| AVGO240119P00330000 | 2023-02-03 9:40AM EST | 330.00 | 5.48 | 5.50 | 6.10 | -0.13 | -2.32% | 3 | 365 | 42.26% |
| AVGO240119P00340000 | 2023-02-02 2:48PM EST | 340.00 | 5.90 | 6.20 | 6.80 | 0.00 | - | 2 | 412 | 41.57% |
| AVGO240119P00350000 | 2023-02-02 2:24PM EST | 350.00 | 6.48 | 6.90 | 7.60 | 0.00 | - | 1 | 416 | 40.94% |
| AVGO240119P00360000 | 2023-01-30 2:09PM EST | 360.00 | 8.50 | 7.90 | 8.50 | 0.00 | - | 9 | 177 | 40.36% |
| AVGO240119P00370000 | 2023-02-03 1:59PM EST | 370.00 | 8.80 | 8.60 | 9.40 | -0.70 | -7.37% | 1 | 122 | 39.70% |
| AVGO240119P00380000 | 2023-02-02 2:30PM EST | 380.00 | 8.50 | 9.60 | 10.40 | 0.00 | - | 1 | 117 | 39.08% |
| AVGO240119P00390000 | 2023-02-03 11:53AM EST | 390.00 | 9.90 | 10.70 | 11.50 | +0.06 | +0.61% | 2 | 681 | 38.48% |
| AVGO240119P00400000 | 2023-02-03 1:45PM EST | 400.00 | 12.05 | 11.80 | 12.70 | +1.20 | +11.06% | 8 | 506 | 37.90% |
| AVGO240119P00410000 | 2023-01-31 12:51PM EST | 410.00 | 14.30 | 13.10 | 14.10 | 0.00 | - | 1 | 712 | 37.42% |
| AVGO240119P00420000 | 2023-02-03 9:40AM EST | 420.00 | 14.13 | 14.50 | 15.50 | -0.39 | -2.69% | 4 | 1,274 | 36.86% |
| AVGO240119P00430000 | 2023-02-03 3:00PM EST | 430.00 | 16.30 | 16.00 | 16.90 | +1.50 | +10.14% | 8 | 700 | 36.22% |
| AVGO240119P00440000 | 2023-02-02 11:56AM EST | 440.00 | 16.00 | 17.70 | 18.50 | 0.00 | - | 7 | 511 | 35.65% |
| AVGO240119P00450000 | 2023-02-03 3:22PM EST | 450.00 | 19.90 | 19.30 | 20.20 | +1.90 | +10.56% | 66 | 1,216 | 35.09% |
| AVGO240119P00460000 | 2023-02-02 11:30AM EST | 460.00 | 19.20 | 21.10 | 22.20 | 0.00 | - | 4 | 252 | 34.64% |
| AVGO240119P00470000 | 2023-02-03 10:30AM EST | 470.00 | 21.47 | 23.10 | 24.20 | -0.13 | -0.60% | 20 | 1,468 | 34.11% |
| AVGO240119P00480000 | 2023-02-03 12:39PM EST | 480.00 | 23.90 | 25.30 | 26.40 | +0.80 | +3.46% | 99 | 460 | 33.62% |
| AVGO240119P00490000 | 2023-02-03 1:08PM EST | 490.00 | 27.10 | 27.50 | 28.50 | +1.30 | +5.04% | 57 | 213 | 32.99% |
| AVGO240119P00500000 | 2023-02-03 1:45PM EST | 500.00 | 30.05 | 29.80 | 31.30 | +1.57 | +5.51% | 54 | 577 | 32.68% |
| AVGO240119P00510000 | 2023-02-03 1:08PM EST | 510.00 | 32.10 | 32.50 | 34.10 | +1.40 | +4.56% | 3 | 180 | 32.27% |
| AVGO240119P00520000 | 2023-02-03 3:46PM EST | 520.00 | 36.50 | 35.20 | 36.80 | +4.20 | +13.00% | 1 | 418 | 31.73% |
| AVGO240119P00530000 | 2023-02-03 1:38PM EST | 530.00 | 38.40 | 38.10 | 39.80 | +2.40 | +6.67% | 2 | 777 | 31.25% |
| AVGO240119P00540000 | 2023-02-03 3:13PM EST | 540.00 | 41.91 | 41.10 | 43.00 | +2.83 | +7.24% | 1 | 681 | 30.78% |
| AVGO240119P00550000 | 2023-02-03 1:07PM EST | 550.00 | 44.20 | 44.70 | 46.50 | +1.80 | +4.25% | 1 | 742 | 30.37% |
| AVGO240119P00560000 | 2023-02-03 9:52AM EST | 560.00 | 46.40 | 48.30 | 50.00 | +1.90 | +4.27% | 1 | 373 | 29.86% |
| AVGO240119P00570000 | 2023-02-03 3:22PM EST | 570.00 | 53.40 | 52.20 | 54.10 | +4.20 | +8.54% | 14 | 341 | 29.54% |
| AVGO240119P00580000 | 2023-02-03 12:58PM EST | 580.00 | 55.00 | 56.10 | 58.00 | +3.10 | +5.97% | 2 | 143 | 29.04% |
| AVGO240119P00590000 | 2023-02-03 1:07PM EST | 590.00 | 59.80 | 60.40 | 62.30 | +2.50 | +4.36% | 2 | 104 | 28.62% |
| AVGO240119P00600000 | 2023-02-03 1:05PM EST | 600.00 | 64.00 | 65.00 | 67.30 | +1.40 | +2.24% | 11 | 305 | 28.40% |
| AVGO240119P00610000 | 2023-02-03 12:56PM EST | 610.00 | 67.30 | 69.60 | 71.60 | +0.80 | +1.20% | 5 | 42 | 27.79% |
| AVGO240119P00620000 | 2023-02-03 1:08PM EST | 620.00 | 74.00 | 74.60 | 77.10 | +4.24 | +6.08% | 22 | 209 | 27.60% |
| AVGO240119P00630000 | 2023-02-03 1:03PM EST | 630.00 | 78.80 | 79.90 | 81.90 | +4.80 | +6.49% | 2 | 63 | 27.00% |
| AVGO240119P00640000 | 2023-02-03 1:04PM EST | 640.00 | 84.20 | 85.20 | 87.30 | +5.10 | +6.45% | 6 | 60 | 26.57% |
| AVGO240119P00660000 | 2023-02-03 11:13AM EST | 660.00 | 91.40 | 96.90 | 98.90 | +1.40 | +1.56% | 3 | 100 | 25.73% |
| AVGO240119P00680000 | 2023-02-03 9:42AM EST | 680.00 | 105.60 | 109.30 | 112.50 | -31.00 | -22.69% | 3 | 41 | 25.37% |
| AVGO240119P00700000 | 2023-02-03 9:42AM EST | 700.00 | 119.10 | 123.00 | 125.80 | -28.50 | -19.31% | 4 | 93 | 24.45% |
| AVGO240119P00720000 | 2023-02-03 9:42AM EST | 720.00 | 134.10 | 137.60 | 141.00 | -15.90 | -10.60% | 2 | 51 | 24.02% |
| AVGO240119P00730000 | 2022-12-09 9:45AM EST | 730.00 | 190.00 | 154.10 | 162.10 | 0.00 | - | 4 | 16 | 30.70% |
| AVGO240119P00740000 | 2023-02-03 9:42AM EST | 740.00 | 149.30 | 153.20 | 156.60 | -7.10 | -4.54% | 2 | 12 | 23.39% |
| AVGO240119P00760000 | 2023-01-10 10:05AM EST | 760.00 | 208.28 | 168.60 | 173.20 | 0.00 | - | 2 | 1 | 22.91% |
| AVGO240119P00780000 | 2022-12-20 3:55PM EST | 780.00 | 235.50 | 217.10 | 220.90 | 0.00 | - | 1 | 3 | 39.81% |
| AVGO240119P00800000 | 2022-08-22 10:58AM EST | 800.00 | 272.70 | 302.50 | 309.50 | 0.00 | - | 2 | 0 | 70.75% |
| AVGO240119P01000000 | 2022-06-10 2:38PM EST | 1,000.00 | 458.50 | 496.50 | 504.90 | 0.00 | - | - | 0 | 84.21% |
