U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,527.00 +58.00 (+0.15%) F Nasdaq
19,994.25 +67.00 (+0.34%) E-mini Russell 2000 Index Futur
2,074.00 +9.00 (+0.44%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,336.60 -3.00 (-0.13%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712C00090000 | 2024-06-06 10:39AM EDT | 90.00 | 4.35 | 14.80 | 19.00 | 0.00 | - | - | 1 | 62.01% |
| SWKS240712C00091000 | 2024-06-28 3:33PM EDT | 91.00 | 15.60 | 13.80 | 16.30 | -0.40 | -2.50% | 1 | 1 | 72.46% |
| SWKS240712C00092000 | 2024-06-12 11:18AM EDT | 92.00 | 10.50 | 13.00 | 17.10 | 0.00 | - | 3 | 6 | 61.08% |
| SWKS240712C00094000 | 2024-06-28 11:44AM EDT | 94.00 | 13.40 | 10.80 | 15.00 | +0.94 | +7.54% | 1 | 4 | 96.46% |
| SWKS240712C00095000 | 2024-06-05 12:10PM EDT | 95.00 | 1.71 | 9.90 | 14.20 | 0.00 | - | - | 1 | 50.78% |
| SWKS240712C00096000 | 2024-06-13 10:09AM EDT | 96.00 | 8.24 | 8.90 | 13.00 | 0.00 | - | 1 | 1 | 86.94% |
| SWKS240712C00097000 | 2024-06-14 2:42PM EDT | 97.00 | 9.01 | 8.00 | 12.10 | 0.00 | - | - | 31 | 83.81% |
| SWKS240712C00098000 | 2024-06-11 2:34PM EDT | 98.00 | 2.00 | 7.00 | 10.90 | 0.00 | - | - | 4 | 75.71% |
| SWKS240712C00099000 | 2024-06-17 2:45PM EDT | 99.00 | 8.35 | 6.10 | 8.50 | 0.00 | - | 2 | 13 | 46.68% |
| SWKS240712C00100000 | 2024-06-28 3:26PM EDT | 100.00 | 7.15 | 5.10 | 7.50 | -0.05 | -0.69% | 1 | 84 | 42.68% |
| SWKS240712C00101000 | 2024-06-28 3:27PM EDT | 101.00 | 6.30 | 5.60 | 7.80 | -1.02 | -13.93% | 1 | 18 | 59.52% |
| SWKS240712C00102000 | 2024-06-14 1:04PM EDT | 102.00 | 5.19 | 3.80 | 5.70 | 0.00 | - | 10 | 18 | 37.70% |
| SWKS240712C00103000 | 2024-06-13 12:12PM EDT | 103.00 | 4.80 | 3.60 | 5.90 | 0.00 | - | 10 | 10 | 50.78% |
| SWKS240712C00104000 | 2024-06-13 11:27AM EDT | 104.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 14 | 14 | 32.84% |
| SWKS240712C00105000 | 2024-06-20 3:55PM EDT | 105.00 | 3.75 | 3.10 | 5.30 | 0.00 | - | 10 | 87 | 58.37% |
| SWKS240712C00106000 | 2024-06-28 3:35PM EDT | 106.00 | 2.40 | 2.45 | 3.80 | -1.20 | -33.33% | 3 | 19 | 45.56% |
| SWKS240712C00107000 | 2024-06-28 10:17AM EDT | 107.00 | 2.50 | 2.00 | 2.20 | +0.75 | +42.86% | 10 | 26 | 31.13% |
| SWKS240712C00108000 | 2024-06-28 3:59PM EDT | 108.00 | 1.70 | 1.50 | 1.75 | +0.05 | +3.03% | 98 | 30 | 30.84% |
| SWKS240712C00109000 | 2024-06-27 2:15PM EDT | 109.00 | 1.02 | 1.25 | 1.40 | 0.00 | - | 4 | 20 | 31.03% |
| SWKS240712C00110000 | 2024-06-28 12:28PM EDT | 110.00 | 1.10 | 0.95 | 1.10 | +0.31 | +39.24% | 8 | 237 | 31.13% |
| SWKS240712C00111000 | 2024-06-28 1:58PM EDT | 111.00 | 0.83 | 0.75 | 0.90 | -0.37 | -30.83% | 3 | 7 | 31.98% |
| SWKS240712C00112000 | 2024-06-25 3:58PM EDT | 112.00 | 1.00 | 0.55 | 0.70 | +1.00 | - | - | 11 | 32.18% |
| SWKS240712C00113000 | 2024-06-26 1:20PM EDT | 113.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 5 | 79 | 32.57% |
| SWKS240712C00114000 | 2024-06-28 2:56PM EDT | 114.00 | 0.36 | 0.30 | 0.50 | +0.36 | - | 1 | 0 | 34.57% |
| SWKS240712C00115000 | 2024-06-24 3:50PM EDT | 115.00 | 1.51 | 0.20 | 0.40 | 0.00 | - | 10 | 26 | 35.11% |
| SWKS240712C00117000 | 2024-06-24 9:33AM EDT | 117.00 | 0.31 | 0.10 | 0.30 | +0.31 | - | - | 2 | 37.60% |
| SWKS240712C00120000 | 2024-06-13 3:24PM EDT | 120.00 | 0.42 | 0.05 | 1.30 | 0.00 | - | 33 | 33 | 55.71% |
| SWKS240712C00135000 | 2024-06-24 2:01PM EDT | 135.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 4 | 91.02% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712P00079000 | 2024-06-27 2:20PM EDT | 79.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 77.34% |
| SWKS240712P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 3 | 74 | 94.19% |
| SWKS240712P00087000 | 2024-06-20 11:46AM EDT | 87.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 1 | 86.67% |
| SWKS240712P00089000 | 2024-06-10 10:01AM EDT | 89.00 | 1.45 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 56.06% |
| SWKS240712P00090000 | 2024-06-17 3:03PM EDT | 90.00 | 0.18 | 0.05 | 1.40 | 0.00 | - | 2 | 5 | 76.32% |
| SWKS240712P00092000 | 2024-06-13 3:32PM EDT | 92.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 68.16% |
| SWKS240712P00093000 | 2024-06-24 11:18AM EDT | 93.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 64.50% |
| SWKS240712P00095000 | 2024-06-20 1:44PM EDT | 95.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 2 | 16 | 57.13% |
| SWKS240712P00096000 | 2024-06-20 1:44PM EDT | 96.00 | 0.32 | 0.05 | 1.40 | 0.00 | - | 1 | 35 | 54.05% |
| SWKS240712P00097000 | 2024-06-24 3:50PM EDT | 97.00 | 0.66 | 0.05 | 1.45 | 0.00 | - | 10 | 49 | 50.88% |
| SWKS240712P00098000 | 2024-06-24 11:18AM EDT | 98.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 2 | 23 | 33.99% |
| SWKS240712P00099000 | 2024-06-17 1:59PM EDT | 99.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 32.37% |
| SWKS240712P00100000 | 2024-06-28 1:49PM EDT | 100.00 | 0.32 | 0.25 | 1.30 | +0.02 | +6.67% | 1 | 40 | 49.49% |
| SWKS240712P00101000 | 2024-06-26 12:53PM EDT | 101.00 | 0.62 | 0.35 | 0.55 | 0.00 | - | 2 | 7 | 31.49% |
| SWKS240712P00102000 | 2024-06-28 3:29PM EDT | 102.00 | 0.55 | 0.50 | 0.70 | -0.35 | -38.89% | 3 | 1 | 30.52% |
| SWKS240712P00103000 | 2024-06-27 11:30AM EDT | 103.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 1 | 67 | 29.71% |
| SWKS240712P00104000 | 2024-06-28 2:05PM EDT | 104.00 | 0.99 | 0.95 | 1.15 | -0.48 | -32.65% | 4 | 5 | 28.96% |
| SWKS240712P00105000 | 2024-06-28 10:01AM EDT | 105.00 | 1.24 | 1.30 | 1.50 | -0.56 | -31.11% | 1 | 11 | 28.76% |
| SWKS240712P00106000 | 2024-06-28 10:43AM EDT | 106.00 | 1.60 | 1.70 | 2.65 | -2.40 | -60.00% | 2 | 2 | 38.14% |
| SWKS240712P00107000 | 2024-06-27 11:28AM EDT | 107.00 | 2.70 | 2.20 | 2.75 | 0.00 | - | 1 | 7 | 32.81% |
| SWKS240712P00108000 | 2024-06-17 11:19AM EDT | 108.00 | 4.75 | 2.75 | 4.90 | 0.00 | - | 10 | 27 | 53.52% |
| SWKS240712P00110000 | 2024-06-25 12:32PM EDT | 110.00 | 3.86 | 3.40 | 4.50 | 0.00 | - | 1 | 3 | 30.84% |
© 2024 Yahoo. Todos los derechos reservados.