Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:52PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115C00060000 | 2024-05-01 12:46PM EDT | 60.00 | 31.37 | 32.80 | 36.50 | 0.00 | - | - | 1 | 61.63% |
| SWKS241115C00075000 | 2024-05-15 2:40PM EDT | 75.00 | 21.51 | 21.30 | 21.60 | +0.02 | +0.09% | 1 | 1 | 38.76% |
| SWKS241115C00080000 | 2024-05-02 10:08AM EDT | 80.00 | 15.04 | 17.40 | 17.70 | 0.00 | - | 1 | 8 | 37.07% |
| SWKS241115C00082500 | 2024-05-06 11:21AM EDT | 82.50 | 14.55 | 14.60 | 15.80 | 0.00 | - | - | 3 | 35.95% |
| SWKS241115C00085000 | 2024-05-14 3:40PM EDT | 85.00 | 14.50 | 13.80 | 14.10 | 0.00 | - | 4 | 29 | 35.36% |
| SWKS241115C00090000 | 2024-05-14 10:00AM EDT | 90.00 | 11.79 | 10.70 | 11.00 | 0.00 | - | 2 | 17 | 34.22% |
| SWKS241115C00092500 | 2024-05-13 2:15PM EDT | 92.50 | 9.31 | 9.30 | 9.60 | 0.00 | - | 5 | 136 | 33.63% |
| SWKS241115C00095000 | 2024-05-14 3:30PM EDT | 95.00 | 8.60 | 8.00 | 8.30 | -0.06 | -0.69% | 4 | 112 | 33.02% |
| SWKS241115C00097500 | 2024-05-13 12:31PM EDT | 97.50 | 6.90 | 6.90 | 7.10 | 0.00 | - | 3 | 39 | 32.38% |
| SWKS241115C00100000 | 2024-05-13 12:10PM EDT | 100.00 | 5.84 | 5.90 | 6.10 | 0.00 | - | 4 | 197 | 32.09% |
| SWKS241115C00105000 | 2024-05-15 12:44PM EDT | 105.00 | 4.30 | 4.10 | 4.40 | -0.37 | -7.92% | 1 | 80 | 31.48% |
| SWKS241115C00110000 | 2024-05-13 12:52PM EDT | 110.00 | 3.00 | 2.85 | 3.10 | +0.01 | +0.33% | 2 | 46 | 30.98% |
| SWKS241115C00115000 | 2024-05-14 3:59PM EDT | 115.00 | 2.22 | 1.90 | 2.20 | 0.00 | - | 5 | 63 | 30.90% |
| SWKS241115C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.90 | 1.30 | 1.45 | 0.00 | - | 5 | 180 | 30.27% |
| SWKS241115C00125000 | 2024-05-06 2:33PM EDT | 125.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 2 | 116 | 30.27% |
| SWKS241115C00130000 | 2024-05-06 1:18PM EDT | 130.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 6 | 80 | 30.47% |
| SWKS241115C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 1 | 82 | 31.40% |
| SWKS241115C00140000 | 2024-05-01 3:28PM EDT | 140.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 2 | 54 | 32.47% |
| SWKS241115C00145000 | 2024-04-16 2:29PM EDT | 145.00 | 0.99 | 0.00 | 0.40 | 0.00 | - | 16 | 27 | 33.91% |
| SWKS241115C00150000 | 2024-04-24 12:10PM EDT | 150.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| SWKS241115C00155000 | 2024-05-07 12:38PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 387 | 439 | 12.50% |
| SWKS241115C00160000 | 2024-01-23 12:24PM EDT | 160.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 4 | 7 | 46.36% |
| SWKS241115C00165000 | 2024-02-08 11:49AM EDT | 165.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | - | 2 | 50.42% |
| SWKS241115C00170000 | 2024-04-05 2:38PM EDT | 170.00 | 0.56 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 52.60% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115P00050000 | 2024-02-12 1:31PM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 5 | 60.89% |
| SWKS241115P00055000 | 2024-03-05 3:53PM EDT | 55.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 50.20% |
| SWKS241115P00060000 | 2024-05-09 10:30AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SWKS241115P00065000 | 2024-05-01 12:19PM EDT | 65.00 | 1.15 | 0.65 | 0.75 | 0.00 | - | 8 | 39 | 36.94% |
| SWKS241115P00070000 | 2024-05-07 9:52AM EDT | 70.00 | 1.40 | 1.05 | 1.20 | 0.00 | - | 6 | 52 | 35.21% |
| SWKS241115P00075000 | 2024-05-15 10:08AM EDT | 75.00 | 1.82 | 1.70 | 1.85 | -0.28 | -13.33% | 2 | 42 | 33.50% |
| SWKS241115P00080000 | 2024-05-14 1:43PM EDT | 80.00 | 2.82 | 2.65 | 2.85 | 0.00 | - | 2 | 442 | 32.29% |
| SWKS241115P00082500 | 2024-05-13 12:22PM EDT | 82.50 | 3.58 | 3.20 | 3.50 | 0.00 | - | 1 | 3 | 31.78% |
| SWKS241115P00085000 | 2024-05-09 1:52PM EDT | 85.00 | 4.65 | 4.00 | 4.20 | 0.00 | - | 184 | 219 | 31.04% |
| SWKS241115P00090000 | 2024-05-15 1:23PM EDT | 90.00 | 5.80 | 5.70 | 6.00 | -2.20 | -27.50% | 3 | 18 | 29.92% |
| SWKS241115P00092500 | 2024-05-14 1:36PM EDT | 92.50 | 6.98 | 6.80 | 7.00 | 0.00 | - | 1 | 31 | 29.07% |
| SWKS241115P00095000 | 2024-05-02 10:21AM EDT | 95.00 | 10.80 | 8.00 | 8.20 | 0.00 | - | 2 | 71 | 28.53% |
| SWKS241115P00097500 | 2024-05-01 11:52AM EDT | 97.50 | 12.19 | 9.30 | 9.60 | 0.00 | - | 5 | 82 | 28.27% |
| SWKS241115P00100000 | 2024-05-10 1:58PM EDT | 100.00 | 12.20 | 10.70 | 11.00 | 0.00 | - | 25 | 271 | 27.53% |
| SWKS241115P00105000 | 2024-05-15 12:44PM EDT | 105.00 | 14.30 | 13.80 | 14.40 | +0.10 | +0.70% | 1 | 27 | 26.97% |
| SWKS241115P00110000 | 2024-05-08 2:18PM EDT | 110.00 | 19.03 | 17.70 | 18.20 | 0.00 | - | 6 | 56 | 26.29% |
| SWKS241115P00115000 | 2024-04-05 10:45AM EDT | 115.00 | 16.23 | 21.50 | 24.00 | 0.00 | - | 2 | 34 | 34.42% |
| SWKS241115P00120000 | 2024-04-05 10:08AM EDT | 120.00 | 19.80 | 27.90 | 29.20 | 0.00 | - | 1 | 28 | 39.36% |
| SWKS241115P00125000 | 2024-01-23 11:13AM EDT | 125.00 | 19.80 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS241115P00130000 | 2024-03-28 10:09AM EDT | 130.00 | 23.90 | 26.20 | 28.00 | 0.00 | - | 17 | 22 | 0.00% |
| SWKS241115P00135000 | 2024-04-17 1:02PM EDT | 135.00 | 37.00 | 40.10 | 43.40 | 0.00 | - | - | 1 | 45.06% |
| SWKS241115P00140000 | 2024-04-24 2:21PM EDT | 140.00 | 39.70 | 45.70 | 47.10 | 0.00 | - | 1 | 2 | 38.49% |
© 2024 Yahoo. Todos los derechos reservados.