Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 485.38% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 333.25% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 301.61% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 170.56% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 226.83% |
| SWKS240621C00075000 | 2024-05-01 12:36PM EDT | 75.00 | 15.57 | 19.10 | 19.90 | 0.00 | - | 1 | 4 | 50.98% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 257.86% |
| SWKS240621C00080000 | 2024-05-13 1:06PM EDT | 80.00 | 13.30 | 14.10 | 16.50 | 0.00 | - | 1 | 92 | 63.55% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 156.18% |
| SWKS240621C00085000 | 2024-05-14 9:44AM EDT | 85.00 | 10.00 | 9.30 | 9.80 | 0.00 | - | 1 | 45 | 26.51% |
| SWKS240621C00087500 | 2024-05-09 11:58AM EDT | 87.50 | 6.30 | 7.20 | 7.50 | 0.00 | - | 37 | 72 | 23.98% |
| SWKS240621C00090000 | 2024-05-14 1:51PM EDT | 90.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 109 | 763 | 23.34% |
| SWKS240621C00092500 | 2024-05-15 1:28PM EDT | 92.50 | 3.60 | 3.60 | 3.80 | -0.50 | -12.20% | 13 | 454 | 22.88% |
| SWKS240621C00095000 | 2024-05-15 2:53PM EDT | 95.00 | 2.32 | 2.30 | 2.45 | -0.14 | -5.69% | 32 | 277 | 22.51% |
| SWKS240621C00097500 | 2024-05-15 2:35PM EDT | 97.50 | 1.35 | 1.35 | 1.50 | -0.56 | -29.32% | 150 | 306 | 22.53% |
| SWKS240621C00100000 | 2024-05-15 1:52PM EDT | 100.00 | 0.77 | 0.75 | 0.90 | -0.23 | -23.00% | 6 | 1,815 | 23.00% |
| SWKS240621C00105000 | 2024-05-15 3:54PM EDT | 105.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 1,014 | 606 | 24.02% |
| SWKS240621C00110000 | 2024-05-15 10:51AM EDT | 110.00 | 0.15 | 0.05 | 1.00 | +0.05 | +50.00% | 1 | 542 | 43.51% |
| SWKS240621C00115000 | 2024-05-15 3:09PM EDT | 115.00 | 0.15 | 0.05 | 0.20 | +0.08 | +114.29% | 15 | 1,476 | 35.30% |
| SWKS240621C00120000 | 2024-05-14 11:38AM EDT | 120.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 10 | 6,431 | 42.97% |
| SWKS240621C00125000 | 2024-05-14 11:23AM EDT | 125.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 6,601 | 46.78% |
| SWKS240621C00130000 | 2024-05-08 9:59AM EDT | 130.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 493 | 51.95% |
| SWKS240621C00135000 | 2024-05-08 12:25PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 274 | 51.17% |
| SWKS240621C00140000 | 2024-05-03 3:44PM EDT | 140.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 168 | 60.25% |
| SWKS240621C00145000 | 2024-05-08 12:25PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 573 | 61.52% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 74.80% |
| SWKS240621C00155000 | 2024-05-01 10:25AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 382 | 91.36% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 90.53% |
| SWKS240621C00165000 | 2024-05-01 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 43 | 120 | 78.42% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 89.36% |
| SWKS240621C00175000 | 2024-05-01 10:25AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 85.16% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 105.86% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 109.77% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 101.76% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 124.32% |
| SWKS240621P00060000 | 2024-04-30 2:14PM EDT | 60.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 229 | 388 | 70.70% |
| SWKS240621P00065000 | 2024-04-19 3:43PM EDT | 65.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 27 | 61.13% |
| SWKS240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 393 | 51.86% |
| SWKS240621P00075000 | 2024-05-08 3:57PM EDT | 75.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 50.78% |
| SWKS240621P00077500 | 2024-05-13 3:51PM EDT | 77.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 788 | 38.38% |
| SWKS240621P00080000 | 2024-05-14 3:46PM EDT | 80.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 24 | 713 | 31.74% |
| SWKS240621P00082500 | 2024-05-15 12:05PM EDT | 82.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 429 | 28.32% |
| SWKS240621P00085000 | 2024-05-15 9:48AM EDT | 85.00 | 0.43 | 0.30 | 0.40 | +0.04 | +10.26% | 14 | 921 | 26.37% |
| SWKS240621P00087500 | 2024-05-15 1:41PM EDT | 87.50 | 0.70 | 0.60 | 0.70 | +0.01 | +1.45% | 8 | 305 | 25.22% |
| SWKS240621P00090000 | 2024-05-15 2:12PM EDT | 90.00 | 1.18 | 1.10 | 1.25 | -0.12 | -9.23% | 19 | 1,605 | 24.77% |
| SWKS240621P00092500 | 2024-05-15 11:55AM EDT | 92.50 | 2.35 | 1.95 | 2.05 | +0.20 | +9.30% | 12 | 310 | 24.10% |
| SWKS240621P00095000 | 2024-05-14 2:01PM EDT | 95.00 | 3.50 | 3.10 | 3.30 | +0.20 | +6.06% | 1 | 1,234 | 24.50% |
| SWKS240621P00097500 | 2024-05-10 10:20AM EDT | 97.50 | 6.80 | 3.20 | 6.60 | 0.00 | - | 1 | 426 | 39.62% |
| SWKS240621P00100000 | 2024-05-14 3:04PM EDT | 100.00 | 6.54 | 6.50 | 7.20 | 0.00 | - | 1 | 1,118 | 29.96% |
| SWKS240621P00105000 | 2024-05-06 1:14PM EDT | 105.00 | 13.47 | 10.60 | 12.10 | 0.00 | - | 2 | 656 | 40.19% |
| SWKS240621P00110000 | 2024-05-09 9:30AM EDT | 110.00 | 17.65 | 14.20 | 16.50 | 0.00 | - | 1 | 323 | 41.99% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 115.00 | 13.22 | 21.00 | 21.80 | 0.00 | - | 1 | 153 | 54.39% |
| SWKS240621P00120000 | 2024-05-02 9:49AM EDT | 120.00 | 28.83 | 25.80 | 27.30 | 0.00 | - | 1 | 777 | 58.06% |
| SWKS240621P00125000 | 2024-04-29 3:06PM EDT | 125.00 | 18.50 | 30.10 | 33.30 | 0.00 | - | 1 | 406 | 67.41% |
| SWKS240621P00130000 | 2023-11-20 4:04PM EDT | 130.00 | 34.60 | 20.80 | 21.80 | 0.00 | - | 80 | 0 | 0.00% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 39.80 | 43.30 | 0.00 | - | 1 | 1 | 77.10% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 44.70 | 48.30 | 0.00 | - | 1 | 1 | 81.69% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.