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2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230203C00350000 | 2023-01-27 11:57AM EST | 350.00 | 245.01 | 238.80 | 243.00 | +245.01 | - | 3 | 0 | 229.88% |
| AVGO230203C00360000 | 2023-01-27 11:52AM EST | 360.00 | 235.33 | 228.80 | 233.00 | +235.33 | - | 1 | 0 | 219.17% |
| AVGO230203C00370000 | 2023-01-27 11:38AM EST | 370.00 | 224.77 | 218.80 | 223.10 | +224.77 | - | 1 | 0 | 210.62% |
| AVGO230203C00470000 | 2023-01-06 3:21PM EST | 470.00 | 121.33 | 119.40 | 123.10 | 0.00 | - | 2 | 0 | 80.86% |
| AVGO230203C00475000 | 2023-01-03 9:48AM EST | 475.00 | 90.40 | 114.20 | 118.30 | 0.00 | - | - | 20 | 77.54% |
| AVGO230203C00520000 | 2023-01-26 9:36AM EST | 520.00 | 71.58 | 69.70 | 73.40 | 0.00 | - | 3 | 5 | 55.40% |
| AVGO230203C00525000 | 2023-01-20 11:32AM EST | 525.00 | 42.29 | 64.70 | 68.60 | 0.00 | - | 1 | 1 | 53.56% |
| AVGO230203C00530000 | 2023-01-04 12:21PM EST | 530.00 | 42.50 | 59.60 | 63.70 | 0.00 | - | 1 | 1 | 50.02% |
| AVGO230203C00535000 | 2023-01-27 11:52AM EST | 535.00 | 60.52 | 54.40 | 58.80 | +4.79 | +8.60% | 1 | 7 | 66.06% |
| AVGO230203C00540000 | 2023-01-26 10:07AM EST | 540.00 | 51.50 | 49.90 | 53.60 | 0.00 | - | 1 | 6 | 60.23% |
| AVGO230203C00545000 | 2023-01-06 10:06AM EST | 545.00 | 38.00 | 45.30 | 49.10 | 0.00 | - | 1 | 2 | 58.95% |
| AVGO230203C00550000 | 2023-01-27 12:22PM EST | 550.00 | 45.51 | 40.40 | 44.20 | +2.14 | +4.93% | 15 | 11 | 54.90% |
| AVGO230203C00552500 | 2023-01-25 10:21AM EST | 552.50 | 30.10 | 38.60 | 42.00 | 0.00 | - | 1 | 9 | 54.21% |
| AVGO230203C00555000 | 2023-01-27 2:09PM EST | 555.00 | 41.20 | 35.50 | 39.70 | +3.83 | +10.25% | 6 | 14 | 52.87% |
| AVGO230203C00557500 | 2023-01-25 11:35AM EST | 557.50 | 28.61 | 33.80 | 37.30 | 0.00 | - | 19 | 26 | 50.93% |
| AVGO230203C00560000 | 2023-01-27 2:13PM EST | 560.00 | 37.72 | 31.30 | 35.10 | +4.54 | +13.68% | 2 | 29 | 49.92% |
| AVGO230203C00562500 | 2023-01-27 10:39AM EST | 562.50 | 34.80 | 29.30 | 32.90 | +9.60 | +38.10% | 1 | 7 | 48.78% |
| AVGO230203C00565000 | 2023-01-27 3:58PM EST | 565.00 | 30.90 | 27.50 | 30.30 | +3.70 | +13.60% | 11 | 49 | 45.71% |
| AVGO230203C00567500 | 2023-01-26 12:28PM EST | 567.50 | 29.30 | 25.20 | 28.60 | 0.00 | - | 9 | 30 | 46.55% |
| AVGO230203C00570000 | 2023-01-26 3:17PM EST | 570.00 | 29.80 | 23.20 | 24.70 | 0.00 | - | 24 | 134 | 37.78% |
| AVGO230203C00572500 | 2023-01-27 9:30AM EST | 572.50 | 24.40 | 21.40 | 23.10 | -2.80 | -10.29% | 1 | 70 | 38.93% |
| AVGO230203C00575000 | 2023-01-27 3:47PM EST | 575.00 | 23.50 | 19.90 | 21.00 | +0.15 | +0.64% | 12 | 30 | 37.70% |
| AVGO230203C00577500 | 2023-01-27 3:54PM EST | 577.50 | 20.30 | 18.20 | 19.60 | +20.30 | - | 8 | 27 | 38.93% |
| AVGO230203C00580000 | 2023-01-27 3:59PM EST | 580.00 | 17.30 | 16.50 | 17.50 | -3.00 | -14.78% | 20 | 295 | 37.25% |
| AVGO230203C00582500 | 2023-01-27 1:22PM EST | 582.50 | 17.50 | 14.80 | 15.70 | +17.50 | - | 21 | 73 | 36.44% |
| AVGO230203C00585000 | 2023-01-27 3:33PM EST | 585.00 | 17.05 | 13.20 | 13.90 | -1.40 | -7.59% | 6 | 292 | 35.37% |
| AVGO230203C00587500 | 2023-01-27 2:14PM EST | 587.50 | 15.30 | 11.80 | 12.60 | +15.30 | - | 5 | 53 | 35.72% |
| AVGO230203C00590000 | 2023-01-27 3:46PM EST | 590.00 | 13.40 | 10.50 | 11.00 | -2.65 | -16.51% | 76 | 713 | 34.76% |
| AVGO230203C00592500 | 2023-01-27 3:22PM EST | 592.50 | 12.00 | 9.20 | 9.70 | +12.00 | - | 33 | 10 | 34.49% |
| AVGO230203C00595000 | 2023-01-27 3:57PM EST | 595.00 | 8.50 | 8.00 | 8.50 | -4.59 | -35.06% | 97 | 163 | 34.23% |
| AVGO230203C00597500 | 2023-01-27 3:59PM EST | 597.50 | 7.33 | 6.90 | 7.50 | +7.33 | - | 61 | 8 | 34.33% |
| AVGO230203C00600000 | 2023-01-27 3:56PM EST | 600.00 | 6.64 | 6.00 | 6.50 | -3.66 | -35.53% | 621 | 236 | 34.11% |
| AVGO230203C00605000 | 2023-01-27 3:57PM EST | 605.00 | 4.80 | 4.40 | 4.90 | -3.39 | -41.39% | 41 | 138 | 34.15% |
| AVGO230203C00610000 | 2023-01-27 3:57PM EST | 610.00 | 3.50 | 3.00 | 3.40 | -2.82 | -44.62% | 104 | 208 | 33.25% |
| AVGO230203C00615000 | 2023-01-27 3:53PM EST | 615.00 | 2.72 | 2.10 | 2.40 | -1.98 | -42.13% | 26 | 163 | 33.13% |
| AVGO230203C00620000 | 2023-01-27 3:58PM EST | 620.00 | 1.65 | 1.40 | 1.70 | -1.65 | -50.00% | 80 | 156 | 33.33% |
| AVGO230203C00625000 | 2023-01-27 3:52PM EST | 625.00 | 1.35 | 0.95 | 1.15 | -1.05 | -43.75% | 79 | 126 | 33.26% |
| AVGO230203C00630000 | 2023-01-27 3:05PM EST | 630.00 | 1.12 | 0.65 | 0.80 | -0.68 | -37.78% | 69 | 125 | 33.61% |
| AVGO230203C00635000 | 2023-01-27 3:41PM EST | 635.00 | 0.82 | 0.45 | 0.60 | -0.11 | -11.83% | 36 | 49 | 34.55% |
| AVGO230203C00640000 | 2023-01-27 2:25PM EST | 640.00 | 0.55 | 0.30 | 0.45 | -0.40 | -42.11% | 42 | 57 | 35.47% |
| AVGO230203C00645000 | 2023-01-27 3:59PM EST | 645.00 | 0.35 | 0.20 | 0.35 | -0.20 | -36.36% | 42 | 44 | 36.57% |
| AVGO230203C00650000 | 2023-01-27 3:29PM EST | 650.00 | 0.35 | 0.20 | 0.25 | -0.15 | -30.00% | 129 | 72 | 37.11% |
| AVGO230203C00655000 | 2023-01-26 12:33PM EST | 655.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 19 | 43.60% |
| AVGO230203C00660000 | 2023-01-27 12:14PM EST | 660.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 7 | 15 | 40.67% |
| AVGO230203C00670000 | 2023-01-26 12:37PM EST | 670.00 | 0.24 | 0.00 | 0.15 | +0.24 | - | - | 36 | 43.56% |
| AVGO230203C00680000 | 2023-01-27 10:11AM EST | 680.00 | 0.15 | 0.00 | 0.10 | +0.05 | +50.00% | 6 | 40 | 45.51% |
| AVGO230203C00690000 | 2023-01-09 3:35PM EST | 690.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | - | 18 | 49.61% |
| AVGO230203C00700000 | 2023-01-26 3:54PM EST | 700.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 48 | 53.71% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVGO230203P00380000 | 2022-12-29 10:27AM EST | 380.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 114.06% |
| AVGO230203P00390000 | 2023-01-04 11:00AM EST | 390.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 119.53% |
| AVGO230203P00400000 | 2023-01-10 11:39AM EST | 400.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 4 | 133.69% |
| AVGO230203P00420000 | 2023-01-12 9:55AM EST | 420.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 9 | 89.84% |
| AVGO230203P00430000 | 2023-01-12 10:24AM EST | 430.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 12 | 84.38% |
| AVGO230203P00440000 | 2023-01-23 10:25AM EST | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 78.52% |
| AVGO230203P00450000 | 2023-01-25 10:02AM EST | 450.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 81.25% |
| AVGO230203P00455000 | 2023-01-26 12:46PM EST | 455.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 93.75% |
| AVGO230203P00460000 | 2023-01-26 12:46PM EST | 460.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 29 | 67.58% |
| AVGO230203P00465000 | 2023-01-17 10:20AM EST | 465.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 72.46% |
| AVGO230203P00470000 | 2023-01-25 3:53PM EST | 470.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 62.11% |
| AVGO230203P00475000 | 2023-01-27 12:37PM EST | 475.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 59.38% |
| AVGO230203P00480000 | 2023-01-27 12:37PM EST | 480.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 35 | 60.94% |
| AVGO230203P00485000 | 2023-01-26 11:57AM EST | 485.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 58.20% |
| AVGO230203P00490000 | 2023-01-25 1:33PM EST | 490.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 55.47% |
| AVGO230203P00495000 | 2023-01-26 10:34AM EST | 495.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 52.73% |
| AVGO230203P00500000 | 2023-01-26 3:20PM EST | 500.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 31 | 107 | 50.00% |
| AVGO230203P00505000 | 2023-01-27 12:11PM EST | 505.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 21 | 119 | 51.27% |
| AVGO230203P00510000 | 2023-01-26 2:36PM EST | 510.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 45 | 50.98% |
| AVGO230203P00515000 | 2023-01-27 1:37PM EST | 515.00 | 0.10 | 0.10 | 0.20 | -0.09 | -47.37% | 36 | 72 | 50.00% |
| AVGO230203P00520000 | 2023-01-27 3:46PM EST | 520.00 | 0.18 | 0.10 | 0.20 | -0.07 | -28.00% | 35 | 54 | 46.92% |
| AVGO230203P00525000 | 2023-01-27 3:03PM EST | 525.00 | 0.15 | 0.15 | 0.30 | -0.10 | -40.00% | 14 | 65 | 46.68% |
| AVGO230203P00530000 | 2023-01-27 2:13PM EST | 530.00 | 0.22 | 0.25 | 0.35 | -0.08 | -26.67% | 29 | 111 | 44.63% |
| AVGO230203P00535000 | 2023-01-27 3:59PM EST | 535.00 | 0.35 | 0.30 | 0.45 | -0.01 | -2.78% | 239 | 131 | 43.24% |
| AVGO230203P00540000 | 2023-01-27 3:35PM EST | 540.00 | 0.35 | 0.45 | 0.50 | -0.17 | -32.69% | 14 | 114 | 40.67% |
| AVGO230203P00545000 | 2023-01-27 2:51PM EST | 545.00 | 0.55 | 0.60 | 0.75 | -0.09 | -14.06% | 41 | 102 | 40.48% |
| AVGO230203P00550000 | 2023-01-27 3:59PM EST | 550.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 49 | 512 | 39.37% |
| AVGO230203P00552500 | 2023-01-27 3:38PM EST | 552.50 | 0.75 | 0.95 | 1.15 | -0.40 | -34.78% | 13 | 41 | 38.77% |
| AVGO230203P00555000 | 2023-01-27 3:58PM EST | 555.00 | 1.18 | 1.15 | 1.35 | +0.02 | +1.72% | 40 | 107 | 38.40% |
| AVGO230203P00557500 | 2023-01-27 2:51PM EST | 557.50 | 1.08 | 1.35 | 1.55 | -0.37 | -25.52% | 2 | 71 | 37.81% |
| AVGO230203P00560000 | 2023-01-27 3:58PM EST | 560.00 | 1.60 | 1.60 | 1.80 | +0.08 | +5.26% | 20 | 118 | 37.35% |
| AVGO230203P00562500 | 2023-01-27 3:31PM EST | 562.50 | 1.45 | 1.85 | 2.10 | -0.80 | -35.56% | 19 | 99 | 36.98% |
| AVGO230203P00565000 | 2023-01-27 2:51PM EST | 565.00 | 1.65 | 2.20 | 2.45 | -0.35 | -17.50% | 26 | 89 | 36.63% |
| AVGO230203P00567500 | 2023-01-27 12:17PM EST | 567.50 | 2.20 | 2.55 | 2.85 | -0.10 | -4.35% | 5 | 43 | 36.29% |
| AVGO230203P00570000 | 2023-01-27 3:57PM EST | 570.00 | 3.00 | 3.00 | 3.30 | +0.38 | +14.50% | 71 | 137 | 35.94% |
| AVGO230203P00572500 | 2023-01-27 3:33PM EST | 572.50 | 2.60 | 3.50 | 3.80 | -1.10 | -29.73% | 34 | 67 | 35.54% |
| AVGO230203P00575000 | 2023-01-27 3:53PM EST | 575.00 | 3.60 | 3.90 | 4.40 | +0.20 | +5.88% | 47 | 89 | 35.28% |
| AVGO230203P00577500 | 2023-01-27 3:55PM EST | 577.50 | 4.50 | 4.70 | 5.10 | +4.50 | - | 47 | 51 | 35.12% |
| AVGO230203P00580000 | 2023-01-27 3:59PM EST | 580.00 | 5.49 | 5.30 | 5.80 | +0.76 | +16.07% | 175 | 337 | 34.67% |
| AVGO230203P00582500 | 2023-01-27 3:45PM EST | 582.50 | 5.00 | 6.30 | 6.70 | +5.00 | - | 121 | 76 | 34.65% |
| AVGO230203P00585000 | 2023-01-27 3:43PM EST | 585.00 | 5.40 | 7.20 | 7.60 | -0.42 | -7.22% | 69 | 69 | 34.31% |
| AVGO230203P00587500 | 2023-01-27 1:23PM EST | 587.50 | 7.40 | 8.20 | 8.70 | +7.40 | - | 17 | 187 | 34.35% |
| AVGO230203P00590000 | 2023-01-27 3:55PM EST | 590.00 | 9.00 | 9.30 | 9.70 | +1.30 | +16.88% | 122 | 116 | 33.73% |
| AVGO230203P00592500 | 2023-01-27 3:28PM EST | 592.50 | 8.55 | 10.50 | 11.00 | +8.55 | - | 68 | 7 | 33.80% |
| AVGO230203P00595000 | 2023-01-27 3:46PM EST | 595.00 | 9.83 | 11.70 | 12.40 | +0.34 | +3.58% | 24 | 30 | 33.87% |
| AVGO230203P00597500 | 2023-01-27 3:32PM EST | 597.50 | 10.80 | 13.20 | 13.80 | +10.80 | - | 8 | 1 | 33.62% |
| AVGO230203P00600000 | 2023-01-27 2:20PM EST | 600.00 | 12.42 | 14.60 | 15.40 | +0.03 | +0.24% | 17 | 91 | 33.73% |
| AVGO230203P00605000 | 2023-01-27 3:07PM EST | 605.00 | 14.90 | 17.90 | 18.70 | +0.35 | +2.41% | 6 | 12 | 33.36% |
| AVGO230203P00610000 | 2023-01-27 1:23PM EST | 610.00 | 20.17 | 21.80 | 23.20 | +20.17 | - | 14 | 2 | 36.56% |
| AVGO230203P00615000 | 2023-01-27 12:28PM EST | 615.00 | 23.90 | 24.60 | 27.40 | +23.90 | - | 21 | 127 | 37.85% |
| AVGO230203P00625000 | 2023-01-25 11:19AM EST | 625.00 | 43.40 | 33.00 | 36.60 | +43.40 | - | - | 5 | 42.33% |
| AVGO230203P00650000 | 2023-01-09 3:52PM EST | 650.00 | 64.10 | 57.20 | 61.10 | 0.00 | - | - | 0 | 57.29% |
