Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:47PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240419C00080000 | 2024-03-06 10:33AM EDT | 80.00 | 24.00 | 24.30 | 25.20 | 0.00 | - | 6 | 6 | 835.16% |
| SWKS240419C00085000 | 2024-03-05 2:32PM EDT | 85.00 | 16.90 | 19.00 | 21.10 | 0.00 | - | - | 4 | 725.88% |
| SWKS240419C00090000 | 2024-03-05 4:25PM EDT | 90.00 | 11.40 | 14.20 | 16.30 | 0.00 | - | - | 1 | 610.16% |
| SWKS240419C00095000 | 2024-03-19 10:54AM EDT | 95.00 | 9.05 | 2.15 | 2.90 | 0.00 | - | 1 | 52 | 89.16% |
| SWKS240419C00096000 | 2024-03-18 10:57AM EDT | 96.00 | 9.30 | 1.90 | 3.00 | 0.00 | - | - | 3 | 113.57% |
| SWKS240419C00097000 | 2024-04-19 1:43PM EDT | 97.00 | 0.21 | 0.00 | 0.10 | -7.99 | -97.44% | 3 | 5 | 16.50% |
| SWKS240419C00097500 | 2024-04-19 11:56AM EDT | 97.50 | 0.10 | 0.00 | 0.25 | -1.20 | -92.31% | 33 | 92 | 33.59% |
| SWKS240419C00098000 | 2024-04-19 11:04AM EDT | 98.00 | 0.15 | 0.00 | 0.35 | -1.14 | -88.37% | 67 | 24 | 47.46% |
| SWKS240419C00099000 | 2024-04-19 12:10PM EDT | 99.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 9 | 44 | 41.02% |
| SWKS240419C00100000 | 2024-04-19 2:18PM EDT | 100.00 | 0.22 | 0.00 | 0.15 | +0.02 | +10.00% | 17 | 140 | 57.23% |
| SWKS240419C00101000 | 2024-04-19 10:37AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 61 | 53.13% |
| SWKS240419C00102000 | 2024-04-19 1:42PM EDT | 102.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 2 | 89 | 71.09% |
| SWKS240419C00103000 | 2024-04-19 1:35PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 110 | 70.31% |
| SWKS240419C00104000 | 2024-04-19 3:16PM EDT | 104.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 6 | 98 | 78.52% |
| SWKS240419C00105000 | 2024-04-18 1:46PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 77.34% |
| SWKS240419C00106000 | 2024-04-19 2:48PM EDT | 106.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 4 | 238 | 106.64% |
| SWKS240419C00107000 | 2024-04-19 9:44AM EDT | 107.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 59 | 119.92% |
| SWKS240419C00108000 | 2024-04-17 3:01PM EDT | 108.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 519 | 161.52% |
| SWKS240419C00109000 | 2024-04-15 11:22AM EDT | 109.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 127 | 105.47% |
| SWKS240419C00110000 | 2024-04-18 2:25PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 49 | 621 | 124.22% |
| SWKS240419C00111000 | 2024-04-15 1:49PM EDT | 111.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 63 | 175.20% |
| SWKS240419C00112000 | 2024-04-16 10:58AM EDT | 112.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 974 | 201.37% |
| SWKS240419C00113000 | 2024-04-18 11:06AM EDT | 113.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 210.16% |
| SWKS240419C00114000 | 2024-04-12 9:40AM EDT | 114.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 137.50% |
| SWKS240419C00115000 | 2024-04-19 3:02PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 5 | 1,197 | 143.75% |
| SWKS240419C00116000 | 2024-04-08 11:50AM EDT | 116.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 150.00% |
| SWKS240419C00117000 | 2024-04-08 11:39AM EDT | 117.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 214.06% |
| SWKS240419C00118000 | 2024-04-18 11:06AM EDT | 118.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 251.76% |
| SWKS240419C00119000 | 2024-04-10 3:35PM EDT | 119.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 259.77% |
| SWKS240419C00120000 | 2024-04-15 2:55PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,288 | 173.44% |
| SWKS240419C00125000 | 2024-04-02 12:51PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 855 | 304.69% |
| SWKS240419C00130000 | 2024-03-19 1:30PM EDT | 130.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 10 | 19 | 360.16% |
| SWKS240419C00135000 | 2024-03-20 11:31AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 251.56% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240419P00085000 | 2024-04-19 9:51AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 1 | 411 | 135.55% |
| SWKS240419P00089000 | 2024-04-19 11:39AM EDT | 89.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 93.36% |
| SWKS240419P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 810 | 64.06% |
| SWKS240419P00091000 | 2024-03-25 11:53AM EDT | 91.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 102.73% |
| SWKS240419P00092000 | 2024-04-19 3:07PM EDT | 92.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 3 | 8 | 57.03% |
| SWKS240419P00093000 | 2024-04-18 9:45AM EDT | 93.00 | 0.07 | 0.00 | 0.15 | +0.02 | +66.67% | 1 | 15 | 55.47% |
| SWKS240419P00094000 | 2024-04-19 12:16PM EDT | 94.00 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 1 | 9 | 47.27% |
| SWKS240419P00095000 | 2024-04-19 2:41PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 25 | 187 | 20.90% |
| SWKS240419P00096000 | 2024-04-19 10:16AM EDT | 96.00 | 0.11 | 0.05 | 0.20 | -0.15 | -57.69% | 32 | 43 | 16.90% |
| SWKS240419P00097000 | 2024-04-19 3:07PM EDT | 97.00 | 1.56 | 0.15 | 1.45 | +0.76 | +95.00% | 26 | 221 | 53.61% |
| SWKS240419P00097500 | 2024-04-19 3:09PM EDT | 97.50 | 1.75 | 1.25 | 1.95 | +0.96 | +121.52% | 37 | 183 | 63.28% |
| SWKS240419P00098000 | 2024-04-19 2:17PM EDT | 98.00 | 1.51 | 1.50 | 2.80 | +0.79 | +109.72% | 19 | 2,174 | 55.37% |
| SWKS240419P00099000 | 2024-04-19 3:09PM EDT | 99.00 | 3.20 | 2.60 | 3.10 | +1.80 | +128.57% | 12 | 87 | 67.19% |
| SWKS240419P00100000 | 2024-04-19 2:53PM EDT | 100.00 | 3.98 | 3.70 | 4.50 | +1.75 | +78.48% | 684 | 903 | 80.86% |
| SWKS240419P00101000 | 2024-04-19 12:43PM EDT | 101.00 | 4.25 | 4.00 | 5.30 | +1.95 | +84.78% | 11 | 105 | 108.20% |
| SWKS240419P00102000 | 2024-04-19 1:33PM EDT | 102.00 | 5.15 | 5.60 | 6.50 | +1.95 | +60.94% | 24 | 147 | 101.56% |
| SWKS240419P00103000 | 2024-04-19 2:43PM EDT | 103.00 | 6.85 | 6.80 | 7.10 | +1.03 | +17.70% | 607 | 1,554 | 103.32% |
| SWKS240419P00104000 | 2024-04-17 2:50PM EDT | 104.00 | 4.92 | 7.30 | 8.60 | 0.00 | - | 7 | 55 | 113.87% |
| SWKS240419P00105000 | 2024-04-19 10:03AM EDT | 105.00 | 9.20 | 8.70 | 9.80 | +2.27 | +32.76% | 21 | 86 | 153.13% |
| SWKS240419P00106000 | 2024-04-17 2:58PM EDT | 106.00 | 7.07 | 9.80 | 10.40 | 0.00 | - | 600 | 1,058 | 150.20% |
| SWKS240419P00107000 | 2024-04-11 3:27PM EDT | 107.00 | 3.20 | 10.40 | 11.50 | 0.00 | - | 3 | 2 | 143.36% |
| SWKS240419P00108000 | 2024-04-19 12:42PM EDT | 108.00 | 10.92 | 11.70 | 12.60 | +2.22 | +25.52% | 3 | 11 | 175.59% |
| SWKS240419P00109000 | 2024-04-10 11:15AM EDT | 109.00 | 6.03 | 12.70 | 13.50 | 0.00 | - | 1 | 0 | 180.08% |
| SWKS240419P00110000 | 2024-04-17 3:23PM EDT | 110.00 | 11.70 | 13.60 | 14.50 | 0.00 | - | 41 | 34 | 183.79% |
| SWKS240419P00111000 | 2024-03-27 3:50PM EDT | 111.00 | 4.80 | 14.60 | 15.50 | 0.00 | - | 3 | 2 | 192.97% |
| SWKS240419P00112000 | 2024-03-21 12:15PM EDT | 112.00 | 5.20 | 15.70 | 16.30 | 0.00 | - | - | 0 | 195.31% |
| SWKS240419P00114000 | 2024-03-21 10:15AM EDT | 114.00 | 6.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 176.56% |
| SWKS240419P00115000 | 2024-04-17 3:23PM EDT | 115.00 | 16.70 | 18.60 | 19.60 | 0.00 | - | 7 | 0 | 234.57% |
| SWKS240419P00120000 | 2024-03-14 11:16AM EDT | 120.00 | 15.10 | 18.00 | 18.70 | 0.00 | - | 10 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.