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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524C00075000 | 2024-05-09 3:50PM EDT | 75.00 | 17.60 | 18.40 | 18.80 | 0.00 | - | 1 | 1 | 99.80% |
| SWKS240524C00086000 | 2024-05-02 10:40AM EDT | 86.00 | 4.70 | 7.20 | 7.80 | 0.00 | - | - | 1 | 46.09% |
| SWKS240524C00089000 | 2024-05-03 12:04PM EDT | 89.00 | 5.01 | 4.40 | 4.80 | 0.00 | - | 2 | 1 | 31.25% |
| SWKS240524C00090000 | 2024-05-09 12:45PM EDT | 90.00 | 3.20 | 3.40 | 3.80 | 0.00 | - | 1 | 12 | 26.07% |
| SWKS240524C00091000 | 2024-05-09 11:52AM EDT | 91.00 | 2.70 | 2.45 | 3.30 | 0.00 | - | 3 | 35 | 35.45% |
| SWKS240524C00092000 | 2024-05-17 2:05PM EDT | 92.00 | 1.35 | 1.70 | 1.95 | -1.45 | -51.79% | 20 | 83 | 19.43% |
| SWKS240524C00093000 | 2024-05-17 2:50PM EDT | 93.00 | 0.85 | 1.10 | 1.25 | -1.11 | -56.63% | 26 | 98 | 18.99% |
| SWKS240524C00094000 | 2024-05-17 3:59PM EDT | 94.00 | 0.75 | 0.70 | 0.80 | -0.59 | -44.03% | 27 | 148 | 20.39% |
| SWKS240524C00095000 | 2024-05-17 3:55PM EDT | 95.00 | 0.43 | 0.40 | 0.50 | -0.62 | -59.05% | 1,215 | 360 | 21.73% |
| SWKS240524C00096000 | 2024-05-17 3:42PM EDT | 96.00 | 0.35 | 0.20 | 0.35 | -0.30 | -46.15% | 1,460 | 305 | 24.27% |
| SWKS240524C00097000 | 2024-05-17 3:51PM EDT | 97.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 93 | 23 | 24.71% |
| SWKS240524C00098000 | 2024-05-17 3:29PM EDT | 98.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 625 | 60 | 27.25% |
| SWKS240524C00099000 | 2024-05-14 10:12AM EDT | 99.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 1 | 66 | 31.64% |
| SWKS240524C00100000 | 2024-05-06 2:13PM EDT | 100.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 10 | 24 | 35.74% |
| SWKS240524C00101000 | 2024-05-10 2:14PM EDT | 101.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 39.84% |
| SWKS240524C00102000 | 2024-05-17 2:23PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 9 | 40.14% |
| SWKS240524C00103000 | 2024-05-08 2:44PM EDT | 103.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 6 | 47.46% |
| SWKS240524C00105000 | 2024-05-17 2:10PM EDT | 105.00 | 0.12 | 0.00 | 0.15 | -0.18 | -60.00% | 2 | 4 | 54.88% |
| SWKS240524C00106000 | 2024-04-08 10:09AM EDT | 106.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | - | 1 | 72.95% |
| SWKS240524C00107000 | 2024-05-17 3:44PM EDT | 107.00 | 0.06 | 0.00 | 0.20 | -0.06 | -50.00% | 10 | 3 | 57.23% |
| SWKS240524C00108000 | 2024-05-01 10:28AM EDT | 108.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 91.99% |
| SWKS240524C00109000 | 2024-05-13 9:30AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 57.03% |
| SWKS240524C00110000 | 2024-05-10 3:33PM EDT | 110.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 843 | 412 | 93.36% |
| SWKS240524C00111000 | 2024-05-01 2:16PM EDT | 111.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 4 | 13 | 97.17% |
| SWKS240524C00112000 | 2024-05-13 11:26AM EDT | 112.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 100.88% |
| SWKS240524C00113000 | 2024-05-01 10:04AM EDT | 113.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 104.49% |
| SWKS240524C00114000 | 2024-05-14 1:53PM EDT | 114.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 116.50% |
| SWKS240524C00115000 | 2024-05-14 1:06PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 389 | 67.19% |
| SWKS240524C00116000 | 2024-05-14 3:28PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 271 | 69.53% |
| SWKS240524C00117000 | 2024-05-14 1:07PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 302 | 71.88% |
| SWKS240524C00118000 | 2024-05-14 1:07PM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 137 | 81.25% |
| SWKS240524C00120000 | 2024-05-01 9:30AM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 128.32% |
| SWKS240524C00121000 | 2024-04-19 11:03AM EDT | 121.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 131.54% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524P00080000 | 2024-05-17 2:37PM EDT | 80.00 | 0.07 | 0.00 | 0.20 | -0.01 | -12.50% | 44 | 11 | 67.19% |
| SWKS240524P00082000 | 2024-05-02 10:44AM EDT | 82.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | - | 90 | 66.99% |
| SWKS240524P00084000 | 2024-05-16 9:33AM EDT | 84.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 1 | 3 | 80.86% |
| SWKS240524P00085000 | 2024-05-17 3:51PM EDT | 85.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 1 | 66 | 52.25% |
| SWKS240524P00086000 | 2024-05-09 9:42AM EDT | 86.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 57.13% |
| SWKS240524P00087000 | 2024-05-17 2:37PM EDT | 87.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 4 | 21 | 39.45% |
| SWKS240524P00088000 | 2024-05-16 2:29PM EDT | 88.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 59 | 34.67% |
| SWKS240524P00089000 | 2024-05-17 2:33PM EDT | 89.00 | 0.20 | 0.10 | 0.15 | +0.05 | +33.33% | 25 | 31 | 29.79% |
| SWKS240524P00090000 | 2024-05-17 1:24PM EDT | 90.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 33 | 74 | 30.71% |
| SWKS240524P00091000 | 2024-05-17 3:42PM EDT | 91.00 | 0.40 | 0.35 | 0.45 | +0.02 | +5.26% | 12 | 306 | 29.30% |
| SWKS240524P00092000 | 2024-05-17 2:42PM EDT | 92.00 | 0.95 | 0.60 | 0.75 | +0.30 | +46.15% | 17 | 282 | 29.79% |
| SWKS240524P00093000 | 2024-05-17 3:17PM EDT | 93.00 | 1.10 | 1.05 | 1.15 | +0.07 | +6.80% | 6 | 264 | 30.15% |
| SWKS240524P00094000 | 2024-05-17 1:22PM EDT | 94.00 | 1.87 | 1.60 | 1.75 | +0.49 | +35.51% | 130 | 214 | 32.37% |
| SWKS240524P00095000 | 2024-05-16 2:16PM EDT | 95.00 | 2.20 | 2.30 | 2.50 | +0.14 | +6.80% | 20 | 38 | 35.72% |
| SWKS240524P00096000 | 2024-05-17 10:51AM EDT | 96.00 | 2.98 | 3.10 | 3.40 | +0.16 | +5.67% | 8 | 21 | 40.99% |
| SWKS240524P00097000 | 2024-05-13 3:06PM EDT | 97.00 | 4.08 | 4.00 | 4.30 | 0.00 | - | 4 | 20 | 45.36% |
| SWKS240524P00098000 | 2024-05-17 10:51AM EDT | 98.00 | 4.84 | 4.90 | 5.30 | +2.90 | +149.48% | 8 | 10 | 51.61% |
| SWKS240524P00099000 | 2024-05-17 3:49PM EDT | 99.00 | 6.10 | 5.90 | 7.70 | +0.80 | +15.09% | 1 | 3 | 70.41% |
| SWKS240524P00100000 | 2024-05-17 3:49PM EDT | 100.00 | 7.10 | 6.90 | 9.10 | +0.55 | +8.40% | 6 | 48 | 81.49% |
| SWKS240524P00101000 | 2024-05-01 1:15PM EDT | 101.00 | 11.33 | 7.80 | 8.30 | 0.00 | - | 1 | 19 | 60.99% |
| SWKS240524P00102000 | 2024-05-03 3:37PM EDT | 102.00 | 9.65 | 8.80 | 9.20 | 0.00 | - | 9 | 13 | 64.26% |
| SWKS240524P00103000 | 2024-05-10 1:58PM EDT | 103.00 | 11.89 | 9.80 | 10.30 | 0.00 | - | 6 | 31 | 70.75% |
| SWKS240524P00104000 | 2024-05-02 3:49PM EDT | 104.00 | 15.12 | 10.80 | 11.30 | 0.00 | - | 1 | 4 | 75.39% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 105.00 | 15.65 | 11.80 | 13.40 | 0.00 | - | 1 | 6 | 98.00% |
| SWKS240524P00106000 | 2024-04-08 10:09AM EDT | 106.00 | 6.45 | 13.90 | 14.40 | 0.00 | - | - | 1 | 118.75% |
| SWKS240524P00107000 | 2024-05-01 10:39AM EDT | 107.00 | 15.90 | 13.80 | 15.90 | 0.00 | - | 1 | 12 | 115.19% |
| SWKS240524P00108000 | 2024-05-01 10:49AM EDT | 108.00 | 17.28 | 14.80 | 15.30 | 0.00 | - | 1 | 2 | 92.87% |
| SWKS240524P00111000 | 2024-04-18 10:27AM EDT | 111.00 | 13.80 | 17.70 | 18.30 | 0.00 | - | - | 2 | 102.73% |
| SWKS240524P00115000 | 2024-04-24 12:53PM EDT | 115.00 | 14.80 | 21.10 | 22.30 | 0.00 | - | - | 1 | 100.98% |
| SWKS240524P00120000 | 2024-05-03 11:59AM EDT | 120.00 | 26.93 | 25.40 | 28.40 | 0.00 | - | 1 | 1 | 129.49% |
© 2024 Yahoo. Todos los derechos reservados.