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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116C00045000 | 2024-05-01 11:35AM EDT | 45.00 | 47.42 | 47.60 | 51.50 | 0.00 | - | 3 | 8 | 47.14% |
| SWKS260116C00050000 | 2024-05-01 11:10AM EDT | 50.00 | 43.00 | 45.10 | 46.30 | 0.00 | - | 3 | 22 | 40.34% |
| SWKS260116C00060000 | 2023-12-14 4:58PM EDT | 60.00 | 56.30 | 45.10 | 46.50 | 0.00 | - | 9 | 10 | 65.45% |
| SWKS260116C00070000 | 2024-05-06 11:11AM EDT | 70.00 | 28.31 | 29.90 | 32.50 | 0.00 | - | 4 | 14 | 42.49% |
| SWKS260116C00075000 | 2023-12-06 2:38PM EDT | 75.00 | 34.45 | 35.40 | 36.40 | 0.00 | - | 3 | 3 | 58.81% |
| SWKS260116C00077500 | 2024-04-24 9:38AM EDT | 77.50 | 32.90 | 25.10 | 25.90 | 0.00 | - | 1 | 1 | 36.62% |
| SWKS260116C00080000 | 2024-05-13 1:03PM EDT | 80.00 | 23.40 | 23.50 | 24.40 | 0.00 | - | 20 | 67 | 36.36% |
| SWKS260116C00082500 | 2024-05-08 10:39AM EDT | 82.50 | 20.90 | 22.10 | 23.70 | 0.00 | - | 3 | 3 | 37.85% |
| SWKS260116C00085000 | 2024-05-01 11:14AM EDT | 85.00 | 19.50 | 20.70 | 22.20 | 0.00 | - | 1 | 14 | 37.27% |
| SWKS260116C00087500 | 2024-05-02 3:03PM EDT | 87.50 | 17.50 | 19.30 | 20.20 | 0.00 | - | 2 | 3 | 35.49% |
| SWKS260116C00090000 | 2024-05-09 11:24AM EDT | 90.00 | 17.87 | 18.10 | 18.90 | 0.00 | - | 7 | 25 | 35.18% |
| SWKS260116C00092500 | 2024-05-13 9:54AM EDT | 92.50 | 17.20 | 16.90 | 18.30 | +0.40 | +2.38% | 3 | 8 | 36.24% |
| SWKS260116C00095000 | 2024-04-19 10:10AM EDT | 95.00 | 19.50 | 16.20 | 16.50 | 0.00 | - | 1 | 21 | 34.63% |
| SWKS260116C00097500 | 2024-05-02 10:27AM EDT | 97.50 | 13.30 | 15.00 | 16.40 | 0.00 | - | 1 | 11 | 36.47% |
| SWKS260116C00100000 | 2024-05-13 11:50AM EDT | 100.00 | 13.80 | 13.70 | 14.30 | +0.10 | +0.73% | 3 | 61 | 34.05% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 105.00 | 21.70 | 11.70 | 13.50 | 0.00 | - | 3 | 61 | 35.91% |
| SWKS260116C00110000 | 2024-05-10 12:31PM EDT | 110.00 | 9.60 | 10.20 | 10.80 | 0.00 | - | 20 | 50 | 33.48% |
| SWKS260116C00115000 | 2024-05-14 9:34AM EDT | 115.00 | 9.20 | 8.60 | 9.40 | 0.00 | - | 14 | 76 | 33.35% |
| SWKS260116C00120000 | 2024-05-15 10:33AM EDT | 120.00 | 7.50 | 7.30 | 8.00 | +0.30 | +4.17% | 10 | 252 | 32.86% |
| SWKS260116C00125000 | 2024-04-25 10:19AM EDT | 125.00 | 11.20 | 6.20 | 6.90 | 0.00 | - | 1 | 31 | 32.68% |
| SWKS260116C00130000 | 2024-05-10 12:37PM EDT | 130.00 | 5.30 | 5.30 | 5.90 | 0.00 | - | 2 | 350 | 32.43% |
| SWKS260116C00135000 | 2024-05-09 9:35AM EDT | 135.00 | 5.10 | 4.70 | 5.10 | +0.60 | +13.33% | 7 | 132 | 32.36% |
| SWKS260116C00140000 | 2024-05-01 3:29PM EDT | 140.00 | 4.20 | 3.80 | 4.40 | 0.00 | - | 2 | 12 | 32.28% |
| SWKS260116C00145000 | 2024-05-01 9:51AM EDT | 145.00 | 3.70 | 2.20 | 3.80 | 0.00 | - | 1 | 13 | 32.23% |
| SWKS260116C00150000 | 2024-05-10 1:22PM EDT | 150.00 | 2.75 | 2.80 | 3.30 | 0.00 | - | 1 | 10 | 32.24% |
| SWKS260116C00155000 | 2024-02-01 11:06AM EDT | 155.00 | 4.60 | 5.60 | 6.00 | 0.00 | - | 26 | 29 | 41.19% |
| SWKS260116C00160000 | 2024-05-01 9:53AM EDT | 160.00 | 2.40 | 2.10 | 3.00 | 0.00 | - | 1 | 29 | 34.01% |
| SWKS260116C00165000 | 2024-04-02 9:40AM EDT | 165.00 | 4.90 | 1.60 | 3.00 | 0.00 | - | 1 | 3 | 35.27% |
| SWKS260116C00170000 | 2024-05-08 10:12AM EDT | 170.00 | 1.65 | 1.60 | 1.90 | 0.00 | - | 6 | 17 | 32.36% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116P00045000 | 2024-05-15 10:20AM EDT | 45.00 | 1.15 | 0.75 | 1.15 | +0.05 | +4.55% | 5 | 398 | 40.17% |
| SWKS260116P00047500 | 2024-02-02 4:05PM EDT | 47.50 | 1.55 | 0.55 | 1.95 | 0.00 | - | 1 | 7 | 43.31% |
| SWKS260116P00050000 | 2024-01-25 4:57PM EDT | 50.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 2 | 17 | 38.77% |
| SWKS260116P00055000 | 2024-04-09 12:14PM EDT | 55.00 | 1.95 | 2.35 | 2.55 | 0.00 | - | 2 | 5 | 38.78% |
| SWKS260116P00060000 | 2024-05-07 1:31PM EDT | 60.00 | 3.20 | 2.85 | 3.20 | 0.00 | - | 1 | 14 | 36.73% |
| SWKS260116P00065000 | 2024-05-07 1:12PM EDT | 65.00 | 4.25 | 3.80 | 4.10 | 0.00 | - | 1 | 42 | 35.24% |
| SWKS260116P00070000 | 2024-05-07 10:06AM EDT | 70.00 | 5.50 | 4.90 | 5.30 | 0.00 | - | 1 | 8 | 34.24% |
| SWKS260116P00075000 | 2024-05-15 12:01PM EDT | 75.00 | 6.70 | 5.10 | 6.70 | -0.30 | -4.29% | 1 | 18 | 33.23% |
| SWKS260116P00077500 | 2024-05-15 12:18PM EDT | 77.50 | 7.40 | 7.00 | 7.50 | -0.40 | -5.13% | 1 | 4 | 32.79% |
| SWKS260116P00080000 | 2024-05-15 12:00PM EDT | 80.00 | 8.30 | 7.80 | 10.20 | -0.30 | -3.49% | 1 | 27 | 36.85% |
| SWKS260116P00082500 | 2024-05-15 11:51AM EDT | 82.50 | 9.20 | 8.70 | 9.20 | -0.30 | -3.16% | 1 | 6 | 31.73% |
| SWKS260116P00085000 | 2024-05-15 12:19PM EDT | 85.00 | 10.10 | 9.60 | 10.10 | -0.50 | -4.72% | 1 | 31 | 31.13% |
| SWKS260116P00087500 | 2024-05-15 11:53AM EDT | 87.50 | 11.20 | 8.80 | 11.10 | -0.27 | -2.35% | 1 | 44 | 30.63% |
| SWKS260116P00090000 | 2024-05-15 11:38AM EDT | 90.00 | 12.30 | 10.60 | 12.20 | +0.60 | +5.13% | 1 | 266 | 30.21% |
| SWKS260116P00092500 | 2024-05-15 11:38AM EDT | 92.50 | 13.40 | 12.80 | 13.30 | +3.60 | +36.73% | 1 | 11 | 29.67% |
| SWKS260116P00095000 | 2024-04-05 12:00PM EDT | 95.00 | 11.80 | 15.00 | 15.60 | 0.00 | - | 30 | 14 | 31.50% |
| SWKS260116P00097500 | 2023-10-23 2:26PM EDT | 97.50 | 19.74 | 17.20 | 19.80 | 0.00 | - | 1 | 8 | 37.10% |
| SWKS260116P00100000 | 2024-05-15 12:25PM EDT | 100.00 | 17.14 | 16.60 | 17.30 | -0.86 | -4.78% | 5 | 54 | 28.71% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 105.00 | 15.70 | 20.50 | 23.00 | 0.00 | - | 1 | 30 | 33.67% |
| SWKS260116P00110000 | 2024-05-01 10:09AM EDT | 110.00 | 24.95 | 22.50 | 23.30 | 0.00 | - | 3 | 26 | 27.01% |
| SWKS260116P00115000 | 2024-03-13 1:33PM EDT | 115.00 | 20.40 | 21.20 | 23.70 | 0.00 | - | 2 | 30 | 19.14% |
| SWKS260116P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 30.93 | 29.40 | 31.40 | 0.00 | - | 40 | 48 | 27.96% |
| SWKS260116P00125000 | 2023-12-28 10:38AM EDT | 125.00 | 23.91 | 28.00 | 28.40 | 0.00 | - | - | 1 | 0.00% |
| SWKS260116P00130000 | 2023-11-21 4:49PM EDT | 130.00 | 38.33 | 25.20 | 27.70 | 0.00 | - | - | 2 | 0.00% |
| SWKS260116P00135000 | 2023-11-13 3:50PM EDT | 135.00 | 47.45 | 29.80 | 33.20 | 0.00 | - | - | 1 | 0.00% |
| SWKS260116P00140000 | 2023-12-11 4:42PM EDT | 140.00 | 36.10 | 40.10 | 42.80 | 0.00 | - | 3 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.