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2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250117C00230000 | 2023-01-19 10:25AM EST | 230.00 | 338.05 | 380.50 | 390.00 | 0.00 | - | - | 7 | 44.58% |
| AVGO250117C00250000 | 2023-01-19 10:25AM EST | 250.00 | 319.55 | 361.00 | 371.00 | 0.00 | - | 7 | 14 | 42.72% |
| AVGO250117C00260000 | 2023-01-18 12:31PM EST | 260.00 | 320.72 | 352.00 | 361.00 | 0.00 | - | 1 | 6 | 41.06% |
| AVGO250117C00300000 | 2023-01-18 12:00PM EST | 300.00 | 288.40 | 316.00 | 325.50 | 0.00 | - | 1 | 3 | 40.02% |
| AVGO250117C00340000 | 2022-10-21 11:18AM EST | 340.00 | 142.69 | 199.20 | 205.80 | 0.00 | - | 1 | 2 | 0.00% |
| AVGO250117C00350000 | 2022-12-27 10:45AM EST | 350.00 | 222.70 | 258.80 | 267.00 | 0.00 | - | 3 | 10 | 23.22% |
| AVGO250117C00360000 | 2023-01-31 3:52PM EST | 360.00 | 239.95 | 266.00 | 275.50 | 0.00 | - | 2 | 6 | 38.64% |
| AVGO250117C00370000 | 2022-10-28 12:04PM EST | 370.00 | 147.60 | 190.40 | 197.90 | 0.00 | - | 2 | 0 | 0.00% |
| AVGO250117C00400000 | 2023-01-09 1:31PM EST | 400.00 | 231.00 | 236.50 | 244.40 | 0.00 | - | 5 | 108 | 37.71% |
| AVGO250117C00410000 | 2022-10-26 12:42PM EST | 410.00 | 117.00 | 163.50 | 171.50 | 0.00 | - | 1 | 0 | 0.00% |
| AVGO250117C00420000 | 2023-01-03 12:47PM EST | 420.00 | 178.00 | 210.70 | 218.00 | 0.00 | - | - | 2 | 31.47% |
| AVGO250117C00430000 | 2023-01-10 9:46AM EST | 430.00 | 175.00 | 214.50 | 222.10 | 0.00 | - | 1 | 7 | 36.91% |
| AVGO250117C00440000 | 2023-01-30 10:38AM EST | 440.00 | 184.00 | 207.40 | 215.50 | 0.00 | - | 3 | 22 | 36.92% |
| AVGO250117C00450000 | 2023-01-09 3:30PM EST | 450.00 | 188.12 | 200.50 | 208.50 | 0.00 | - | 3 | 35 | 36.68% |
| AVGO250117C00460000 | 2023-01-06 10:23AM EST | 460.00 | 169.60 | 178.10 | 186.90 | 0.00 | - | 34 | 30 | 30.23% |
| AVGO250117C00470000 | 2023-01-26 2:01PM EST | 470.00 | 171.27 | 187.20 | 194.90 | 0.00 | - | 3 | 8 | 36.21% |
| AVGO250117C00480000 | 2023-01-26 2:01PM EST | 480.00 | 164.77 | 180.30 | 188.00 | 0.00 | - | 3 | 168 | 35.87% |
| AVGO250117C00490000 | 2023-01-04 2:37PM EST | 490.00 | 140.10 | 159.00 | 168.00 | 0.00 | - | 30 | 19 | 30.52% |
| AVGO250117C00500000 | 2023-02-02 3:02PM EST | 500.00 | 162.00 | 167.90 | 174.90 | 0.00 | - | 11 | 27 | 35.33% |
| AVGO250117C00510000 | 2023-01-30 10:40AM EST | 510.00 | 142.00 | 161.30 | 166.90 | 0.00 | - | 7 | 5 | 34.47% |
| AVGO250117C00520000 | 2023-01-31 9:55AM EST | 520.00 | 137.40 | 155.10 | 163.00 | 0.00 | - | 1 | 31 | 35.03% |
| AVGO250117C00530000 | 2023-02-03 9:30AM EST | 530.00 | 138.00 | 149.30 | 157.00 | 0.00 | - | 5 | 20 | 34.79% |
| AVGO250117C00540000 | 2022-11-21 1:55PM EST | 540.00 | 94.70 | 111.50 | 118.50 | 0.00 | - | 1 | 3 | 23.61% |
| AVGO250117C00550000 | 2023-02-02 1:35PM EST | 550.00 | 133.00 | 137.80 | 145.00 | 0.00 | - | 10 | 44 | 34.20% |
| AVGO250117C00560000 | 2023-02-03 10:49AM EST | 560.00 | 127.72 | 131.40 | 139.50 | 0.00 | - | 2 | 314 | 34.01% |
| AVGO250117C00570000 | 2023-01-12 2:45PM EST | 570.00 | 112.80 | 126.50 | 134.20 | 0.00 | - | 1 | 88 | 33.84% |
| AVGO250117C00580000 | 2023-01-19 2:20PM EST | 580.00 | 95.00 | 120.20 | 128.80 | 0.00 | - | 16 | 45 | 33.60% |
| AVGO250117C00590000 | 2023-02-07 10:10AM EST | 590.00 | 112.80 | 116.40 | 123.00 | +11.00 | +10.81% | 4 | 27 | 33.19% |
| AVGO250117C00600000 | 2023-02-07 3:09PM EST | 600.00 | 115.15 | 112.60 | 118.90 | +14.55 | +14.46% | 3 | 101 | 33.27% |
| AVGO250117C00610000 | 2023-02-07 3:09PM EST | 610.00 | 110.40 | 105.10 | 113.90 | +11.80 | +11.97% | 2 | 618 | 33.03% |
| AVGO250117C00620000 | 2023-01-31 1:45PM EST | 620.00 | 87.10 | 100.00 | 109.00 | 0.00 | - | 4 | 53 | 32.79% |
| AVGO250117C00630000 | 2023-01-31 3:57PM EST | 630.00 | 77.65 | 97.90 | 104.70 | 0.00 | - | 1 | 11 | 32.68% |
| AVGO250117C00640000 | 2023-01-31 11:20AM EST | 640.00 | 78.00 | 91.70 | 99.70 | 0.00 | - | 1 | 28 | 32.34% |
| AVGO250117C00660000 | 2023-02-06 10:19AM EST | 660.00 | 76.27 | 85.00 | 91.80 | 0.00 | - | 1 | 90 | 32.15% |
| AVGO250117C00680000 | 2023-02-03 1:27PM EST | 680.00 | 69.05 | 75.00 | 84.00 | 0.00 | - | 1 | 72 | 31.85% |
| AVGO250117C00700000 | 2023-02-03 9:34AM EST | 700.00 | 59.30 | 69.90 | 74.00 | 0.00 | - | 2 | 33 | 30.76% |
| AVGO250117C00720000 | 2023-02-07 9:34AM EST | 720.00 | 59.10 | 63.20 | 69.50 | +3.50 | +6.29% | 4 | 209 | 31.15% |
| AVGO250117C00730000 | 2023-01-30 10:00AM EST | 730.00 | 49.80 | 58.30 | 66.10 | 0.00 | - | 1 | 2 | 30.96% |
| AVGO250117C00740000 | 2023-02-03 9:48AM EST | 740.00 | 49.16 | 56.70 | 63.20 | 0.00 | - | 1 | 11 | 30.88% |
| AVGO250117C00760000 | 2023-01-30 11:18AM EST | 760.00 | 41.94 | 50.50 | 57.50 | 0.00 | - | 100 | 100 | 30.66% |
| AVGO250117C00780000 | 2022-12-12 3:56PM EST | 780.00 | 35.90 | 36.50 | 43.50 | 0.00 | - | 2 | 21 | 27.70% |
| AVGO250117C00800000 | 2023-02-06 10:13AM EST | 800.00 | 36.37 | 40.60 | 45.70 | 0.00 | - | 2 | 13 | 29.71% |
| AVGO250117C00840000 | 2023-01-30 11:18AM EST | 840.00 | 25.95 | 32.90 | 38.50 | 0.00 | - | 100 | 101 | 29.76% |
| AVGO250117C00900000 | 2023-02-07 11:59AM EST | 900.00 | 22.50 | 23.90 | 28.50 | +4.50 | +25.00% | 1 | 1 | 29.35% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO250117P00220000 | 2023-01-19 11:55AM EST | 220.00 | 6.70 | 3.00 | 9.00 | 0.00 | - | 2 | 43 | 51.97% |
| AVGO250117P00230000 | 2023-01-11 12:18PM EST | 230.00 | 7.76 | 2.00 | 9.50 | 0.00 | - | 1 | 41 | 50.62% |
| AVGO250117P00240000 | 2023-01-27 12:32PM EST | 240.00 | 6.00 | 4.50 | 9.90 | 0.00 | - | 1 | 38 | 49.17% |
| AVGO250117P00250000 | 2023-01-20 11:00AM EST | 250.00 | 9.03 | 3.00 | 9.60 | 0.00 | - | 5 | 34 | 46.92% |
| AVGO250117P00260000 | 2023-01-09 3:52PM EST | 260.00 | 10.20 | 6.30 | 11.00 | 0.00 | - | 1 | 9 | 46.75% |
| AVGO250117P00270000 | 2023-01-25 11:05AM EST | 270.00 | 10.00 | 4.40 | 12.10 | 0.00 | - | 1 | 6 | 46.15% |
| AVGO250117P00280000 | 2023-02-03 1:57PM EST | 280.00 | 9.00 | 7.60 | 9.60 | 0.00 | - | 1 | 3 | 41.73% |
| AVGO250117P00290000 | 2023-01-10 2:08PM EST | 290.00 | 13.50 | 8.50 | 11.20 | 0.00 | - | 1 | 3 | 41.82% |
| AVGO250117P00300000 | 2023-01-10 2:05PM EST | 300.00 | 15.60 | 10.10 | 11.90 | 0.00 | - | 1 | 9 | 40.90% |
| AVGO250117P00310000 | 2023-02-02 11:23AM EST | 310.00 | 11.50 | 10.80 | 15.30 | 0.00 | - | 1 | 9 | 42.33% |
| AVGO250117P00320000 | 2023-01-09 12:49PM EST | 320.00 | 15.70 | 11.10 | 16.00 | 0.00 | - | 1 | 9 | 41.30% |
| AVGO250117P00330000 | 2023-01-13 11:51AM EST | 330.00 | 18.05 | 12.90 | 15.70 | 0.00 | - | 1 | 17 | 39.49% |
| AVGO250117P00340000 | 2022-12-12 10:00AM EST | 340.00 | 22.50 | 19.60 | 23.60 | 0.00 | - | 1 | 6 | 43.54% |
| AVGO250117P00350000 | 2023-02-03 3:16PM EST | 350.00 | 18.30 | 15.10 | 18.20 | 0.00 | - | 2 | 9 | 38.29% |
| AVGO250117P00360000 | 2023-01-26 12:40PM EST | 360.00 | 18.00 | 16.30 | 19.20 | 0.00 | - | 1 | 8 | 37.47% |
| AVGO250117P00370000 | 2023-02-07 3:24PM EST | 370.00 | 19.20 | 17.90 | 21.20 | -3.30 | -14.67% | 6 | 74 | 37.28% |
| AVGO250117P00380000 | 2023-01-26 10:28AM EST | 380.00 | 19.80 | 18.30 | 22.40 | 0.00 | - | 1 | 148 | 36.53% |
| AVGO250117P00390000 | 2023-01-10 12:58PM EST | 390.00 | 33.10 | 21.40 | 24.20 | 0.00 | - | 1 | 22 | 36.11% |
| AVGO250117P00400000 | 2023-01-31 1:13PM EST | 400.00 | 26.30 | 23.20 | 27.90 | 0.00 | - | 27 | 420 | 36.67% |
| AVGO250117P00410000 | 2022-12-09 2:09PM EST | 410.00 | 38.75 | 31.60 | 36.30 | 0.00 | - | 5 | 18 | 39.41% |
| AVGO250117P00420000 | 2023-01-30 10:12AM EST | 420.00 | 31.90 | 26.30 | 31.50 | 0.00 | - | 5 | 29 | 35.54% |
| AVGO250117P00430000 | 2023-01-30 10:12AM EST | 430.00 | 34.30 | 28.60 | 32.40 | 0.00 | - | 5 | 8 | 34.51% |
| AVGO250117P00440000 | 2023-01-30 10:11AM EST | 440.00 | 36.40 | 30.60 | 35.20 | 0.00 | - | 5 | 58 | 34.34% |
| AVGO250117P00450000 | 2023-02-06 2:41PM EST | 450.00 | 34.60 | 32.80 | 37.30 | 0.00 | - | 1 | 450 | 33.81% |
| AVGO250117P00460000 | 2023-02-01 9:50AM EST | 460.00 | 40.00 | 35.20 | 40.30 | 0.00 | - | 64 | 115 | 33.62% |
| AVGO250117P00470000 | 2023-02-03 3:38PM EST | 470.00 | 41.10 | 37.70 | 43.00 | 0.00 | - | 1 | 172 | 33.26% |
| AVGO250117P00480000 | 2023-01-30 10:09AM EST | 480.00 | 47.20 | 39.00 | 44.60 | 0.00 | - | 4 | 85 | 32.42% |
| AVGO250117P00490000 | 2023-02-02 12:42PM EST | 490.00 | 45.40 | 41.60 | 48.40 | 0.00 | - | 2 | 14 | 32.41% |
| AVGO250117P00500000 | 2023-02-07 1:48PM EST | 500.00 | 48.60 | 46.40 | 50.70 | -2.00 | -3.95% | 5 | 6 | 31.78% |
| AVGO250117P00510000 | 2023-02-07 3:35PM EST | 510.00 | 51.00 | 48.30 | 54.00 | -6.20 | -10.84% | 2 | 10 | 31.49% |
| AVGO250117P00520000 | 2023-01-30 10:00AM EST | 520.00 | 61.30 | 51.60 | 57.60 | 0.00 | - | 3 | 80 | 31.25% |
| AVGO250117P00530000 | 2023-01-30 9:58AM EST | 530.00 | 65.10 | 53.50 | 61.00 | 0.00 | - | 3 | 4 | 30.90% |
| AVGO250117P00540000 | 2023-01-26 1:29PM EST | 540.00 | 67.70 | 57.50 | 64.20 | 0.00 | - | 1 | 62 | 30.44% |
| AVGO250117P00550000 | 2023-01-30 10:00AM EST | 550.00 | 71.90 | 62.40 | 67.70 | 0.00 | - | 3 | 304 | 30.04% |
| AVGO250117P00560000 | 2023-01-24 1:04PM EST | 560.00 | 77.35 | 65.50 | 71.50 | 0.00 | - | 1 | 3 | 29.70% |
| AVGO250117P00570000 | 2023-01-30 10:00AM EST | 570.00 | 80.40 | 69.40 | 75.50 | 0.00 | - | 3 | 4 | 29.38% |
| AVGO250117P00580000 | 2023-02-01 3:42PM EST | 580.00 | 77.25 | 75.00 | 77.70 | 0.00 | - | 1 | 29 | 28.46% |
| AVGO250117P00590000 | 2023-02-01 3:42PM EST | 590.00 | 81.40 | 77.60 | 83.10 | 0.00 | - | 1 | 8 | 28.49% |
| AVGO250117P00600000 | 2023-02-06 1:31PM EST | 600.00 | 90.30 | 80.80 | 87.40 | 0.00 | - | 6 | 16 | 28.14% |
| AVGO250117P00610000 | 2023-02-03 3:11PM EST | 610.00 | 96.35 | 84.10 | 92.40 | 0.00 | - | 311 | 346 | 27.95% |
| AVGO250117P00620000 | 2023-01-10 10:02AM EST | 620.00 | 123.40 | 90.40 | 96.60 | 0.00 | - | - | 1 | 27.48% |
| AVGO250117P00630000 | 2023-01-20 3:35PM EST | 630.00 | 120.00 | 95.00 | 101.40 | 0.00 | - | 1 | 2 | 27.15% |
| AVGO250117P00640000 | 2023-01-19 2:33PM EST | 640.00 | 127.80 | 100.30 | 106.20 | 0.00 | - | 2 | 2 | 26.77% |
| AVGO250117P00660000 | 2023-01-30 11:58AM EST | 660.00 | 124.50 | 109.40 | 116.70 | 0.00 | - | 2 | 95 | 26.15% |
| AVGO250117P00680000 | 2023-01-10 10:32AM EST | 680.00 | 162.70 | 120.90 | 127.20 | 0.00 | - | 2 | 2 | 25.34% |
| AVGO250117P00700000 | 2023-01-09 12:15PM EST | 700.00 | 148.90 | 132.00 | 138.80 | 0.00 | - | 2 | 2 | 24.67% |
| AVGO250117P00720000 | 2023-01-09 9:52AM EST | 720.00 | 163.00 | 144.60 | 150.90 | 0.00 | - | - | 0 | 23.95% |
| AVGO250117P00760000 | 2022-12-27 10:47AM EST | 760.00 | 222.45 | 180.50 | 188.80 | 0.00 | - | 3 | 0 | 26.30% |
| AVGO250117P00780000 | 2022-12-28 3:11PM EST | 780.00 | 246.13 | 201.00 | 208.70 | 0.00 | - | - | 6 | 27.64% |
| AVGO250117P00800000 | 2022-12-30 11:59AM EST | 800.00 | 255.38 | 217.10 | 225.40 | 0.00 | - | 6 | 2 | 27.87% |
| AVGO250117P00820000 | 2023-01-06 1:29PM EST | 820.00 | 246.65 | 230.60 | 237.70 | 0.00 | - | 6 | 2 | 26.48% |
| AVGO250117P00840000 | 2023-01-12 10:10AM EST | 840.00 | 270.00 | 232.20 | 241.00 | 0.00 | - | 7 | 7 | 21.12% |
| AVGO250117P00860000 | 2023-01-30 9:30AM EST | 860.00 | 279.75 | 249.20 | 255.50 | 0.00 | - | 7 | 7 | 19.42% |
