Broadcom Inc. (AVGO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220930C00400000 | 2022-09-23 3:43PM EDT | 400.00 | 68.50 | 66.80 | 71.50 | -25.00 | -26.74% | 2 | 0 | 66.89% |
| AVGO220930C00440000 | 2022-09-23 12:21PM EDT | 440.00 | 29.81 | 29.30 | 33.10 | +29.81 | - | 3 | 0 | 50.17% |
| AVGO220930C00450000 | 2022-09-23 3:31PM EDT | 450.00 | 21.25 | 22.40 | 23.20 | -10.25 | -32.54% | 4 | 2 | 49.10% |
| AVGO220930C00460000 | 2022-09-23 3:37PM EDT | 460.00 | 13.80 | 15.20 | 15.90 | -9.10 | -39.74% | 6 | 5 | 46.41% |
| AVGO220930C00465000 | 2022-09-23 3:59PM EDT | 465.00 | 12.10 | 12.10 | 12.70 | -6.90 | -36.32% | 89 | 11 | 45.07% |
| AVGO220930C00470000 | 2022-09-23 3:55PM EDT | 470.00 | 9.40 | 9.30 | 10.00 | -5.20 | -35.62% | 77 | 29 | 44.35% |
| AVGO220930C00475000 | 2022-09-23 3:59PM EDT | 475.00 | 7.15 | 7.00 | 7.60 | -5.13 | -41.78% | 85 | 30 | 43.34% |
| AVGO220930C00480000 | 2022-09-23 3:54PM EDT | 480.00 | 5.02 | 5.00 | 5.60 | -4.52 | -47.38% | 89 | 53 | 42.40% |
| AVGO220930C00485000 | 2022-09-23 3:23PM EDT | 485.00 | 2.90 | 3.50 | 3.90 | -6.00 | -67.42% | 52 | 36 | 41.07% |
| AVGO220930C00490000 | 2022-09-23 3:59PM EDT | 490.00 | 2.45 | 2.35 | 2.75 | -3.45 | -58.47% | 125 | 70 | 40.77% |
| AVGO220930C00492500 | 2022-09-23 3:49PM EDT | 492.50 | 1.80 | 1.90 | 2.20 | +1.80 | - | 26 | 55 | 40.09% |
| AVGO220930C00495000 | 2022-09-23 3:00PM EDT | 495.00 | 1.20 | 1.50 | 1.80 | -2.45 | -67.12% | 77 | 76 | 39.89% |
| AVGO220930C00497500 | 2022-09-23 3:29PM EDT | 497.50 | 1.15 | 1.20 | 1.50 | +1.15 | - | 34 | 22 | 40.03% |
| AVGO220930C00500000 | 2022-09-23 3:53PM EDT | 500.00 | 0.98 | 0.95 | 1.20 | -2.32 | -70.30% | 104 | 589 | 39.77% |
| AVGO220930C00502500 | 2022-09-23 3:22PM EDT | 502.50 | 0.72 | 0.75 | 1.00 | -1.98 | -73.33% | 22 | 23 | 40.02% |
| AVGO220930C00505000 | 2022-09-23 3:43PM EDT | 505.00 | 0.70 | 0.60 | 0.80 | -1.23 | -63.73% | 48 | 108 | 39.89% |
| AVGO220930C00507500 | 2022-09-23 3:44PM EDT | 507.50 | 0.55 | 0.45 | 0.65 | -0.70 | -56.00% | 54 | 29 | 39.99% |
| AVGO220930C00510000 | 2022-09-23 3:49PM EDT | 510.00 | 0.50 | 0.35 | 0.55 | -0.55 | -52.38% | 33 | 102 | 40.45% |
| AVGO220930C00512500 | 2022-09-23 3:44PM EDT | 512.50 | 0.35 | 0.30 | 0.45 | -0.75 | -68.18% | 73 | 58 | 40.65% |
| AVGO220930C00515000 | 2022-09-23 10:32AM EDT | 515.00 | 0.45 | 0.20 | 0.35 | -0.23 | -33.82% | 2 | 58 | 40.48% |
| AVGO220930C00517500 | 2022-09-23 10:16AM EDT | 517.50 | 0.30 | 0.15 | 0.30 | -0.40 | -57.14% | 19 | 20 | 41.07% |
| AVGO220930C00520000 | 2022-09-23 3:07PM EDT | 520.00 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 13 | 94 | 41.41% |
| AVGO220930C00522500 | 2022-09-23 12:38PM EDT | 522.50 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 4 | 70 | 43.02% |
| AVGO220930C00525000 | 2022-09-23 11:59AM EDT | 525.00 | 0.20 | 0.05 | 0.20 | -0.15 | -42.86% | 9 | 101 | 43.07% |
| AVGO220930C00527500 | 2022-09-23 10:04AM EDT | 527.50 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 2 | 12 | 44.58% |
| AVGO220930C00530000 | 2022-09-23 2:56PM EDT | 530.00 | 0.08 | 0.05 | 0.20 | -0.23 | -74.19% | 16 | 164 | 46.09% |
| AVGO220930C00532500 | 2022-09-23 10:12AM EDT | 532.50 | 0.16 | 0.00 | 0.15 | -0.14 | -46.67% | 2 | 14 | 45.61% |
| AVGO220930C00535000 | 2022-09-23 11:38AM EDT | 535.00 | 0.20 | 0.00 | 0.15 | -0.05 | -20.00% | 2 | 34 | 47.07% |
| AVGO220930C00537500 | 2022-09-23 11:40AM EDT | 537.50 | 0.10 | 0.00 | 0.15 | -0.57 | -85.07% | 2 | 18 | 48.44% |
| AVGO220930C00540000 | 2022-09-23 2:56PM EDT | 540.00 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 5 | 39 | 49.85% |
| AVGO220930C00542500 | 2022-09-21 3:30PM EDT | 542.50 | 0.27 | 0.00 | 0.15 | 0.00 | - | 40 | 44 | 51.27% |
| AVGO220930C00545000 | 2022-09-23 9:59AM EDT | 545.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 6 | 206 | 52.64% |
| AVGO220930C00547500 | 2022-09-16 3:58PM EDT | 547.50 | 1.00 | 0.00 | 0.15 | 0.00 | - | 47 | 51 | 54.00% |
| AVGO220930C00550000 | 2022-09-23 1:39PM EDT | 550.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 161 | 50.78% |
| AVGO220930C00555000 | 2022-09-23 2:41PM EDT | 555.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 60 | 50.78% |
| AVGO220930C00560000 | 2022-09-22 12:42PM EDT | 560.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 49 | 53.32% |
| AVGO220930C00565000 | 2022-09-22 10:35AM EDT | 565.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 55.66% |
| AVGO220930C00570000 | 2022-09-22 10:36AM EDT | 570.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 59 | 57.81% |
| AVGO220930C00575000 | 2022-09-21 12:02PM EDT | 575.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 60.16% |
| AVGO220930C00580000 | 2022-09-20 1:18PM EDT | 580.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 16 | 62.50% |
| AVGO220930C00585000 | 2022-09-19 12:12PM EDT | 585.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 64.65% |
| AVGO220930C00590000 | 2022-09-19 10:07AM EDT | 590.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 66.80% |
| AVGO220930C00595000 | 2022-09-19 11:24AM EDT | 595.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 69.14% |
| AVGO220930C00600000 | 2022-09-22 11:23AM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 71.09% |
| AVGO220930C00605000 | 2022-09-08 12:24PM EDT | 605.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 73.24% |
| AVGO220930C00610000 | 2022-09-12 9:34AM EDT | 610.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 75.39% |
| AVGO220930C00615000 | 2022-09-02 9:48AM EDT | 615.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 77.34% |
| AVGO220930C00620000 | 2022-08-25 3:57PM EDT | 620.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 74.22% |
| AVGO220930C00630000 | 2022-09-07 2:39PM EDT | 630.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 83.59% |
| AVGO220930C00640000 | 2022-09-07 2:35PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 87.50% |
| AVGO220930C00650000 | 2022-08-18 3:07PM EDT | 650.00 | 1.40 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 91.41% |
| AVGO220930C00660000 | 2022-09-16 3:55PM EDT | 660.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 94.92% |
| AVGO220930C00690000 | 2022-08-31 11:05AM EDT | 690.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 105.86% |
| AVGO220930C00740000 | 2022-09-23 9:42AM EDT | 740.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 15 | 17 | 122.66% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO220930P00310000 | 2022-08-31 11:06AM EDT | 310.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 4 | 116.80% |
| AVGO220930P00320000 | 2022-08-31 11:04AM EDT | 320.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 2 | 108.59% |
| AVGO220930P00330000 | 2022-08-31 11:04AM EDT | 330.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 2 | 100.39% |
| AVGO220930P00350000 | 2022-09-02 1:02PM EDT | 350.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 85.16% |
| AVGO220930P00360000 | 2022-09-20 10:37AM EDT | 360.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 72.27% |
| AVGO220930P00370000 | 2022-09-23 3:44PM EDT | 370.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 35 | 18 | 65.63% |
| AVGO220930P00380000 | 2022-09-23 3:05PM EDT | 380.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | 4 | 2 | 65.82% |
| AVGO220930P00390000 | 2022-09-23 3:05PM EDT | 390.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 11 | 23 | 62.31% |
| AVGO220930P00400000 | 2022-09-23 3:53PM EDT | 400.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 8 | 310 | 58.40% |
| AVGO220930P00405000 | 2022-09-23 2:55PM EDT | 405.00 | 0.50 | 0.20 | 0.35 | +0.50 | - | 30 | - | 57.13% |
| AVGO220930P00410000 | 2022-09-23 2:58PM EDT | 410.00 | 0.65 | 0.30 | 0.45 | +0.53 | +441.67% | 2 | 87 | 55.81% |
| AVGO220930P00415000 | 2022-09-23 3:59PM EDT | 415.00 | 0.53 | 0.40 | 0.60 | +0.12 | +29.27% | 64 | 35 | 54.30% |
| AVGO220930P00420000 | 2022-09-23 3:44PM EDT | 420.00 | 0.70 | 0.55 | 0.75 | +0.38 | +118.75% | 40 | 97 | 52.54% |
| AVGO220930P00425000 | 2022-09-23 3:44PM EDT | 425.00 | 0.90 | 0.80 | 1.00 | +0.46 | +104.55% | 50 | 120 | 51.49% |
| AVGO220930P00430000 | 2022-09-23 3:52PM EDT | 430.00 | 1.27 | 1.10 | 1.30 | +0.62 | +95.38% | 35 | 38 | 50.07% |
| AVGO220930P00435000 | 2022-09-23 3:45PM EDT | 435.00 | 1.60 | 1.50 | 1.75 | +0.75 | +88.24% | 34 | 41 | 50.00% |
| AVGO220930P00440000 | 2022-09-23 3:45PM EDT | 440.00 | 2.20 | 2.00 | 2.30 | +0.55 | +33.33% | 317 | 75 | 48.62% |
| AVGO220930P00445000 | 2022-09-23 3:54PM EDT | 445.00 | 3.09 | 2.70 | 3.00 | +0.99 | +47.14% | 317 | 95 | 47.19% |
| AVGO220930P00450000 | 2022-09-23 3:54PM EDT | 450.00 | 3.90 | 3.60 | 3.90 | +1.33 | +51.75% | 105 | 52 | 45.80% |
| AVGO220930P00455000 | 2022-09-23 3:56PM EDT | 455.00 | 5.49 | 4.80 | 5.20 | +2.19 | +66.36% | 52 | 43 | 45.20% |
| AVGO220930P00460000 | 2022-09-23 3:26PM EDT | 460.00 | 8.38 | 6.20 | 6.80 | +4.95 | +144.31% | 62 | 135 | 44.54% |
| AVGO220930P00465000 | 2022-09-23 3:57PM EDT | 465.00 | 8.90 | 8.10 | 8.70 | +4.40 | +97.78% | 126 | 68 | 43.71% |
| AVGO220930P00470000 | 2022-09-23 3:42PM EDT | 470.00 | 11.31 | 10.30 | 11.00 | +5.41 | +91.69% | 125 | 184 | 43.02% |
| AVGO220930P00475000 | 2022-09-23 3:53PM EDT | 475.00 | 13.95 | 12.90 | 13.60 | +6.35 | +83.55% | 278 | 79 | 41.97% |
| AVGO220930P00480000 | 2022-09-23 3:55PM EDT | 480.00 | 16.60 | 15.90 | 16.70 | +7.20 | +76.60% | 10 | 194 | 41.39% |
| AVGO220930P00485000 | 2022-09-23 3:50PM EDT | 485.00 | 21.68 | 19.30 | 20.10 | +9.68 | +80.67% | 37 | 95 | 40.47% |
| AVGO220930P00490000 | 2022-09-23 3:42PM EDT | 490.00 | 25.08 | 22.60 | 25.70 | +10.08 | +67.20% | 20 | 141 | 49.73% |
| AVGO220930P00492500 | 2022-09-23 11:23AM EDT | 492.50 | 23.60 | 25.00 | 27.30 | +23.60 | - | 8 | 32 | 47.79% |
| AVGO220930P00495000 | 2022-09-23 12:43PM EDT | 495.00 | 29.54 | 26.20 | 29.30 | +12.02 | +68.61% | 10 | 122 | 47.62% |
| AVGO220930P00497500 | 2022-09-23 9:35AM EDT | 497.50 | 23.20 | 29.10 | 31.70 | +23.20 | - | 1 | 35 | 49.66% |
| AVGO220930P00500000 | 2022-09-23 3:15PM EDT | 500.00 | 35.40 | 30.60 | 33.90 | +13.10 | +58.74% | 18 | 171 | 50.27% |
| AVGO220930P00502500 | 2022-09-21 3:54PM EDT | 502.50 | 22.00 | 32.90 | 37.00 | 0.00 | - | 4 | 22 | 56.71% |
| AVGO220930P00505000 | 2022-09-23 11:09AM EDT | 505.00 | 34.40 | 35.70 | 38.90 | +6.10 | +21.55% | 12 | 67 | 55.20% |
| AVGO220930P00507500 | 2022-09-23 1:22PM EDT | 507.50 | 41.45 | 37.80 | 41.60 | +9.24 | +28.69% | 5 | 20 | 59.01% |
| AVGO220930P00510000 | 2022-09-23 2:24PM EDT | 510.00 | 46.55 | 40.60 | 44.00 | +12.23 | +35.64% | 41 | 44 | 60.67% |
| AVGO220930P00512500 | 2022-09-23 11:56AM EDT | 512.50 | 45.30 | 42.10 | 46.40 | +25.70 | +131.12% | 1 | 22 | 62.27% |
| AVGO220930P00515000 | 2022-09-23 11:52AM EDT | 515.00 | 47.10 | 45.40 | 48.90 | +22.20 | +89.16% | 3 | 39 | 64.55% |
| AVGO220930P00517500 | 2022-09-23 1:22PM EDT | 517.50 | 51.21 | 47.20 | 51.30 | +26.21 | +104.84% | 5 | 26 | 66.02% |
| AVGO220930P00520000 | 2022-09-22 2:30PM EDT | 520.00 | 43.81 | 50.20 | 53.80 | 0.00 | - | 5 | 17 | 68.21% |
| AVGO220930P00522500 | 2022-09-20 2:53PM EDT | 522.50 | 35.48 | 52.60 | 56.30 | 0.00 | - | 5 | 3 | 50.73% |
| AVGO220930P00525000 | 2022-09-23 3:04PM EDT | 525.00 | 60.85 | 54.70 | 58.70 | +27.65 | +83.28% | 4 | 45 | 71.70% |
| AVGO220930P00527500 | 2022-09-23 12:16PM EDT | 527.50 | 61.47 | 56.90 | 61.20 | +22.87 | +59.25% | 9 | 13 | 73.80% |
| AVGO220930P00530000 | 2022-09-23 1:40PM EDT | 530.00 | 65.25 | 59.40 | 63.70 | +33.75 | +107.14% | 1 | 10 | 75.88% |
| AVGO220930P00535000 | 2022-09-13 9:43AM EDT | 535.00 | 29.00 | 64.00 | 68.70 | 0.00 | - | 1 | 1 | 79.96% |
| AVGO220930P00540000 | 2022-09-07 11:35AM EDT | 540.00 | 43.00 | 68.90 | 73.70 | 0.00 | - | 2 | 1 | 83.96% |
| AVGO220930P00545000 | 2022-09-09 3:54PM EDT | 545.00 | 29.80 | 74.80 | 78.70 | 0.00 | - | 2 | 1 | 61.62% |
| AVGO220930P00550000 | 2022-09-09 10:19AM EDT | 550.00 | 37.05 | 79.60 | 83.70 | 0.00 | - | 1 | 1 | 62.01% |
| AVGO220930P00555000 | 2022-09-02 12:32PM EDT | 555.00 | 53.00 | 84.40 | 88.70 | 0.00 | - | 5 | 6 | 61.52% |
| AVGO220930P00560000 | 2022-08-11 10:37AM EDT | 560.00 | 27.10 | 41.00 | 44.10 | 0.00 | - | - | 1 | 0.00% |
| AVGO220930P00570000 | 2022-08-23 9:54AM EDT | 570.00 | 45.60 | 89.80 | 93.40 | 0.00 | - | 1 | 0 | 0.00% |
