Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:01PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816C00065000 | 2024-05-01 12:44PM EDT | 65.00 | 26.11 | 28.90 | 29.90 | 0.00 | - | - | 1 | 53.37% |
| SWKS240816C00070000 | 2023-12-19 3:12PM EDT | 70.00 | 43.20 | 35.00 | 37.30 | 0.00 | - | - | 2 | 136.47% |
| SWKS240816C00075000 | 2024-05-07 1:20PM EDT | 75.00 | 19.40 | 19.80 | 20.30 | 0.00 | - | 1 | 0 | 41.11% |
| SWKS240816C00080000 | 2024-05-14 3:57PM EDT | 80.00 | 16.14 | 15.40 | 15.80 | 0.00 | - | 15 | 16 | 36.89% |
| SWKS240816C00082500 | 2024-05-07 10:04AM EDT | 82.50 | 12.40 | 13.40 | 13.70 | 0.00 | - | - | 1 | 35.33% |
| SWKS240816C00085000 | 2024-05-08 1:30PM EDT | 85.00 | 10.55 | 11.40 | 11.70 | 0.00 | - | 1 | 7 | 33.89% |
| SWKS240816C00087500 | 2024-05-15 10:36AM EDT | 87.50 | 9.50 | 9.60 | 9.90 | 0.00 | - | 1 | 6 | 33.02% |
| SWKS240816C00090000 | 2024-05-15 10:36AM EDT | 90.00 | 7.85 | 7.90 | 8.30 | -0.65 | -7.65% | 1 | 91 | 32.51% |
| SWKS240816C00092500 | 2024-05-15 1:55PM EDT | 92.50 | 6.70 | 6.50 | 6.80 | -0.80 | -10.67% | 6 | 129 | 31.71% |
| SWKS240816C00095000 | 2024-05-15 2:24PM EDT | 95.00 | 5.30 | 5.20 | 5.30 | -0.30 | -5.36% | 7 | 948 | 30.09% |
| SWKS240816C00097500 | 2024-05-15 2:37PM EDT | 97.50 | 4.10 | 4.00 | 4.20 | -0.47 | -10.28% | 128 | 280 | 29.70% |
| SWKS240816C00100000 | 2024-05-15 12:29PM EDT | 100.00 | 3.13 | 3.10 | 3.30 | -0.47 | -13.06% | 32 | 354 | 29.51% |
| SWKS240816C00105000 | 2024-05-14 3:49PM EDT | 105.00 | 2.05 | 1.75 | 1.95 | 0.00 | - | 66 | 427 | 29.16% |
| SWKS240816C00110000 | 2024-05-15 12:15PM EDT | 110.00 | 1.00 | 0.95 | 1.10 | -0.25 | -20.00% | 8 | 270 | 28.98% |
| SWKS240816C00115000 | 2024-05-14 12:52PM EDT | 115.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 31 | 217 | 29.54% |
| SWKS240816C00120000 | 2024-05-10 12:17PM EDT | 120.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 12 | 160 | 30.40% |
| SWKS240816C00125000 | 2024-05-02 3:32PM EDT | 125.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 216 | 32.32% |
| SWKS240816C00130000 | 2024-04-30 1:18PM EDT | 130.00 | 1.50 | 0.10 | 0.50 | 0.00 | - | 8 | 147 | 39.55% |
| SWKS240816C00135000 | 2024-05-15 11:39AM EDT | 135.00 | 0.10 | 0.05 | 0.40 | -0.24 | -70.59% | 1 | 100 | 41.19% |
| SWKS240816C00140000 | 2024-04-01 3:47PM EDT | 140.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 44.39% |
| SWKS240816C00145000 | 2024-03-21 1:21PM EDT | 145.00 | 0.88 | 0.10 | 0.70 | 0.00 | - | 6 | 19 | 52.83% |
| SWKS240816C00150000 | 2024-04-05 11:06AM EDT | 150.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 55.52% |
| SWKS240816C00155000 | 2024-04-09 1:07PM EDT | 155.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 43.07% |
| SWKS240816C00160000 | 2024-02-08 12:12PM EDT | 160.00 | 0.30 | 0.40 | 1.60 | 0.00 | - | 1 | 9 | 66.33% |
| SWKS240816C00165000 | 2024-03-06 3:35PM EDT | 165.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 58.79% |
| SWKS240816C00170000 | 2024-02-29 2:02PM EDT | 170.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 57.86% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816P00055000 | 2024-01-26 11:01AM EDT | 55.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 53.52% |
| SWKS240816P00060000 | 2024-05-06 2:08PM EDT | 60.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | - | 3 | 44.63% |
| SWKS240816P00065000 | 2024-05-01 10:38AM EDT | 65.00 | 1.05 | 0.05 | 0.25 | 0.00 | - | - | 3 | 41.11% |
| SWKS240816P00070000 | 2024-05-13 3:09PM EDT | 70.00 | 0.27 | 0.10 | 0.55 | 0.00 | - | 10 | 161 | 40.33% |
| SWKS240816P00075000 | 2024-05-10 10:19AM EDT | 75.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 187 | 33.42% |
| SWKS240816P00080000 | 2024-05-15 12:53PM EDT | 80.00 | 1.10 | 1.00 | 1.15 | +0.10 | +10.00% | 4 | 468 | 31.74% |
| SWKS240816P00082500 | 2024-05-15 10:45AM EDT | 82.50 | 1.50 | 1.40 | 1.50 | -0.02 | -1.32% | 12 | 74 | 30.47% |
| SWKS240816P00085000 | 2024-05-15 11:24AM EDT | 85.00 | 2.15 | 1.90 | 2.05 | +0.20 | +10.26% | 2 | 426 | 29.96% |
| SWKS240816P00087500 | 2024-05-14 3:01PM EDT | 87.50 | 2.58 | 2.55 | 2.65 | 0.00 | - | 10 | 36 | 28.87% |
| SWKS240816P00090000 | 2024-05-14 9:38AM EDT | 90.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 3 | 228 | 28.41% |
| SWKS240816P00092500 | 2024-05-15 10:41AM EDT | 92.50 | 4.57 | 4.30 | 4.50 | +0.42 | +10.12% | 1 | 274 | 27.81% |
| SWKS240816P00095000 | 2024-05-15 2:37PM EDT | 95.00 | 5.60 | 5.50 | 5.70 | 0.00 | - | 6 | 200 | 27.30% |
| SWKS240816P00097500 | 2024-05-13 3:53PM EDT | 97.50 | 7.30 | 6.80 | 7.10 | 0.00 | - | 3 | 69 | 26.87% |
| SWKS240816P00100000 | 2024-05-15 1:03PM EDT | 100.00 | 8.50 | 8.40 | 8.70 | -1.40 | -14.14% | 1 | 61 | 26.53% |
| SWKS240816P00105000 | 2024-05-01 1:39PM EDT | 105.00 | 15.80 | 12.10 | 12.80 | 0.00 | - | 11 | 208 | 28.63% |
| SWKS240816P00110000 | 2024-05-02 1:52PM EDT | 110.00 | 20.80 | 16.40 | 17.30 | 0.00 | - | 4 | 972 | 31.19% |
| SWKS240816P00115000 | 2024-04-30 12:03PM EDT | 115.00 | 11.50 | 19.60 | 22.70 | 0.00 | - | 9 | 31 | 39.84% |
| SWKS240816P00120000 | 2024-04-01 10:54AM EDT | 120.00 | 15.60 | 28.30 | 32.20 | 0.00 | - | 16 | 29 | 62.89% |
| SWKS240816P00125000 | 2024-05-14 9:30AM EDT | 125.00 | 30.92 | 30.30 | 32.60 | 0.00 | - | 1 | 52 | 48.83% |
| SWKS240816P00130000 | 2023-12-18 11:21AM EDT | 130.00 | 21.40 | 27.10 | 27.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.