U.S. markets closed
F S&P 500
5,534.75 +13.25 (+0.24%) F Dow Jones
39,519.00 +50.00 (+0.13%) F Nasdaq
19,983.75 +56.50 (+0.28%) E-mini Russell 2000 Index Futur
2,071.70 +6.70 (+0.32%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,336.70 -2.90 (-0.12%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240705C00086000 | 2024-05-30 1:33PM EDT | 86.00 | 6.71 | 19.30 | 21.20 | 0.00 | - | 1 | 1 | 135.74% |
| SWKS240705C00087000 | 2024-06-20 12:20PM EDT | 87.00 | 20.50 | 18.00 | 21.50 | 0.00 | - | - | 1 | 98.05% |
| SWKS240705C00089000 | 2024-06-10 11:26AM EDT | 89.00 | 6.00 | 15.60 | 18.10 | 0.00 | - | 2 | 1 | 113.48% |
| SWKS240705C00090000 | 2024-06-28 12:38PM EDT | 90.00 | 16.70 | 16.30 | 17.80 | +1.35 | +8.79% | 4 | 3 | 105.27% |
| SWKS240705C00091000 | 2024-05-28 12:35PM EDT | 91.00 | 4.40 | 14.50 | 15.70 | 0.00 | - | 1 | 1 | 74.61% |
| SWKS240705C00092000 | 2024-06-28 12:38PM EDT | 92.00 | 14.70 | 14.30 | 16.40 | +3.70 | +33.64% | 4 | 8 | 108.59% |
| SWKS240705C00093000 | 2024-06-11 1:49PM EDT | 93.00 | 3.90 | 13.50 | 14.20 | 0.00 | - | 21 | 22 | 77.93% |
| SWKS240705C00094000 | 2024-06-11 11:51AM EDT | 94.00 | 2.90 | 11.30 | 14.20 | 0.00 | - | 6 | 14 | 66.02% |
| SWKS240705C00095000 | 2024-06-18 10:01AM EDT | 95.00 | 11.40 | 11.40 | 14.00 | 0.00 | - | 1 | 13 | 103.61% |
| SWKS240705C00096000 | 2024-06-26 3:49PM EDT | 96.00 | 10.85 | 10.40 | 11.20 | 0.00 | - | 4 | 13 | 60.35% |
| SWKS240705C00097000 | 2024-06-28 11:34AM EDT | 97.00 | 10.10 | 9.30 | 10.30 | +2.00 | +24.69% | 1 | 16 | 55.66% |
| SWKS240705C00098000 | 2024-06-28 3:43PM EDT | 98.00 | 8.60 | 8.30 | 9.20 | +1.27 | +17.33% | 1 | 31 | 68.36% |
| SWKS240705C00099000 | 2024-06-14 9:40AM EDT | 99.00 | 7.31 | 5.80 | 9.80 | 0.00 | - | 1 | 13 | 107.32% |
| SWKS240705C00100000 | 2024-06-11 1:40PM EDT | 100.00 | 0.90 | 6.60 | 7.10 | 0.00 | - | - | 14 | 53.47% |
| SWKS240705C00101000 | 2024-06-26 3:49PM EDT | 101.00 | 5.82 | 4.20 | 6.10 | 0.00 | - | 1 | 37 | 47.80% |
| SWKS240705C00102000 | 2024-06-28 12:45PM EDT | 102.00 | 4.90 | 3.20 | 5.30 | -0.90 | -15.52% | 12 | 488 | 47.80% |
| SWKS240705C00103000 | 2024-06-13 10:57AM EDT | 103.00 | 3.90 | 2.75 | 4.20 | 0.00 | - | 11 | 11 | 38.77% |
| SWKS240705C00104000 | 2024-06-28 1:39PM EDT | 104.00 | 3.36 | 2.80 | 3.30 | -0.54 | -13.85% | 4 | 30 | 34.77% |
| SWKS240705C00105000 | 2024-06-28 2:56PM EDT | 105.00 | 2.35 | 2.25 | 2.45 | +0.50 | +27.03% | 2 | 30 | 31.01% |
| SWKS240705C00106000 | 2024-06-28 3:31PM EDT | 106.00 | 1.68 | 1.65 | 1.80 | +0.32 | +23.53% | 13 | 34 | 30.08% |
| SWKS240705C00107000 | 2024-06-28 3:43PM EDT | 107.00 | 1.13 | 1.15 | 1.30 | +0.09 | +8.65% | 16 | 33 | 30.08% |
| SWKS240705C00108000 | 2024-06-28 3:34PM EDT | 108.00 | 0.70 | 0.80 | 0.95 | -0.47 | -40.17% | 625 | 44 | 31.10% |
| SWKS240705C00109000 | 2024-06-28 3:53PM EDT | 109.00 | 0.60 | 0.50 | 0.65 | +0.18 | +42.86% | 10 | 23 | 31.25% |
| SWKS240705C00110000 | 2024-06-28 3:57PM EDT | 110.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 33 | 26 | 31.93% |
| SWKS240705C00111000 | 2024-06-20 3:49PM EDT | 111.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 8 | 40 | 32.42% |
| SWKS240705C00112000 | 2024-06-28 3:55PM EDT | 112.00 | 0.20 | 0.15 | 0.25 | -0.43 | -68.25% | 521 | 6 | 35.16% |
| SWKS240705C00113000 | 2024-06-25 3:39PM EDT | 113.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 39.55% |
| SWKS240705C00114000 | 2024-06-28 3:10PM EDT | 114.00 | 0.13 | 0.05 | 0.25 | -0.22 | -62.86% | 22 | 2 | 43.75% |
| SWKS240705C00115000 | 2024-06-28 3:14PM EDT | 115.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 8 | 6 | 38.97% |
| SWKS240705C00116000 | 2024-06-24 1:37PM EDT | 116.00 | 0.15 | 0.05 | 1.30 | +0.15 | - | - | 1 | 68.80% |
| SWKS240705C00126000 | 2024-06-28 3:51PM EDT | 126.00 | 0.05 | 0.00 | 0.35 | +0.05 | - | 1 | 28 | 81.45% |
| SWKS240705C00127000 | 2024-06-28 3:26PM EDT | 127.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 6 | 0 | 69.14% |
| SWKS240705C00128000 | 2024-06-28 3:25PM EDT | 128.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 56 | 0 | 71.48% |
| SWKS240705C00129000 | 2024-06-28 2:49PM EDT | 129.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 50 | 0 | 78.52% |
| SWKS240705C00130000 | 2024-06-24 2:13PM EDT | 130.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 124.22% |
| SWKS240705C00132000 | 2024-06-26 10:15AM EDT | 132.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 2 | 131.15% |
| SWKS240705C00133000 | 2024-06-25 3:35PM EDT | 133.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | - | 5 | 133.20% |
| SWKS240705C00134000 | 2024-06-25 3:42PM EDT | 134.00 | 0.05 | 0.00 | 1.30 | +0.05 | - | - | 27 | 136.52% |
| SWKS240705C00135000 | 2024-06-24 3:57PM EDT | 135.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 5 | 141.02% |
| SWKS240705C00137000 | 2024-06-25 11:54AM EDT | 137.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 210 | 85.94% |
| SWKS240705C00138000 | 2024-06-25 11:54AM EDT | 138.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 107 | 88.28% |
| SWKS240705C00139000 | 2024-06-25 11:11AM EDT | 139.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 3 | 90.63% |
| SWKS240705C00140000 | 2024-06-25 11:54AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 242 | 92.19% |
| SWKS240705C00141000 | 2024-06-25 11:11AM EDT | 141.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 122 | 94.53% |
| SWKS240705C00142000 | 2024-06-25 11:54AM EDT | 142.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 57 | 96.88% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240705P00075000 | 2024-06-18 2:52PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 159 | 202 | 143.75% |
| SWKS240705P00079000 | 2024-06-20 10:20AM EDT | 79.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 22 | 180.08% |
| SWKS240705P00082000 | 2024-06-25 10:14AM EDT | 82.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 80 | 111.33% |
| SWKS240705P00083000 | 2024-06-25 10:15AM EDT | 83.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 110 | 125.39% |
| SWKS240705P00084000 | 2024-06-27 9:46AM EDT | 84.00 | 0.05 | 0.00 | 0.40 | +0.05 | - | - | 34 | 115.43% |
| SWKS240705P00085000 | 2024-06-27 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 121 | 110.55% |
| SWKS240705P00086000 | 2024-06-26 3:49PM EDT | 86.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 6 | 5 | 138.77% |
| SWKS240705P00087000 | 2024-06-10 11:17AM EDT | 87.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 133.01% |
| SWKS240705P00088000 | 2024-06-26 3:48PM EDT | 88.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 4 | 13 | 127.25% |
| SWKS240705P00089000 | 2024-06-27 12:32PM EDT | 89.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 25 | 121.58% |
| SWKS240705P00090000 | 2024-06-28 3:53PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.97 | -95.10% | 1 | 428 | 73.05% |
| SWKS240705P00091000 | 2024-06-05 12:09PM EDT | 91.00 | 2.45 | 0.00 | 1.10 | 0.00 | - | - | 1 | 104.10% |
| SWKS240705P00092000 | 2024-06-12 9:52AM EDT | 92.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 0 | 104.49% |
| SWKS240705P00093000 | 2024-06-17 10:54AM EDT | 93.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 98.83% |
| SWKS240705P00094000 | 2024-06-12 1:06PM EDT | 94.00 | 0.42 | 0.00 | 2.20 | 0.00 | - | - | 0 | 109.18% |
| SWKS240705P00095000 | 2024-06-13 10:55AM EDT | 95.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 87.50% |
| SWKS240705P00096000 | 2024-06-26 3:49PM EDT | 96.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 51.17% |
| SWKS240705P00097000 | 2024-06-27 1:05PM EDT | 97.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 57.42% |
| SWKS240705P00098000 | 2024-06-26 3:48PM EDT | 98.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 4 | 90 | 55.18% |
| SWKS240705P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 0.34 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 42.19% |
| SWKS240705P00100000 | 2024-06-28 3:10PM EDT | 100.00 | 0.13 | 0.05 | 0.15 | -0.03 | -18.75% | 2 | 70 | 37.60% |
| SWKS240705P00101000 | 2024-06-28 10:38AM EDT | 101.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 5 | 7 | 33.01% |
| SWKS240705P00102000 | 2024-06-27 1:05PM EDT | 102.00 | 0.49 | 0.10 | 0.20 | 0.00 | - | 2 | 56 | 30.66% |
| SWKS240705P00103000 | 2024-06-28 3:30PM EDT | 103.00 | 0.26 | 0.20 | 0.35 | -0.17 | -39.53% | 2 | 16 | 30.86% |
| SWKS240705P00104000 | 2024-06-28 3:39PM EDT | 104.00 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 202 | 14 | 29.20% |
| SWKS240705P00105000 | 2024-06-28 3:26PM EDT | 105.00 | 0.66 | 0.60 | 0.75 | -0.38 | -36.54% | 2 | 12 | 28.37% |
| SWKS240705P00106000 | 2024-06-28 3:48PM EDT | 106.00 | 1.10 | 0.95 | 1.15 | +0.08 | +7.84% | 6 | 21 | 28.64% |
| SWKS240705P00107000 | 2024-06-28 3:52PM EDT | 107.00 | 1.58 | 1.45 | 1.65 | -0.92 | -36.80% | 8 | 7 | 28.69% |
| SWKS240705P00109000 | 2024-06-21 1:58PM EDT | 109.00 | 3.94 | 2.75 | 3.60 | 0.00 | - | 1 | 1 | 43.31% |
| SWKS240705P00110000 | 2024-06-13 11:30AM EDT | 110.00 | 5.94 | 3.50 | 3.90 | 0.00 | - | 2 | 2 | 32.81% |
© 2024 Yahoo. Todos los derechos reservados.