U.S. markets closed
F S&P 500
4,997.75 -51.25 (-1.02%) F Dow Jones
37,662.00 -345.00 (-0.91%) F Nasdaq
17,328.50 -218.75 (-1.25%) E-mini Russell 2000 Index Futur
1,934.80 -23.30 (-1.19%) Petróleo
84.70 +1.97 (+2.38%) Oro
2,405.10 +7.10 (+0.30%)
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 comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240419C00080000 | 2024-03-06 10:33AM EDT | 80.00 | 24.00 | 24.30 | 25.20 | 0.00 | - | 6 | 6 | 775.68% |
| SWKS240419C00085000 | 2024-03-05 2:32PM EDT | 85.00 | 16.90 | 19.00 | 21.10 | 0.00 | - | - | 4 | 673.73% |
| SWKS240419C00090000 | 2024-03-05 4:25PM EDT | 90.00 | 11.40 | 14.20 | 16.30 | 0.00 | - | - | 1 | 565.14% |
| SWKS240419C00095000 | 2024-03-19 10:54AM EDT | 95.00 | 9.05 | 2.15 | 2.90 | 0.00 | - | 1 | 52 | 56.84% |
| SWKS240419C00096000 | 2024-03-18 10:57AM EDT | 96.00 | 9.30 | 1.90 | 3.00 | 0.00 | - | - | 3 | 74.41% |
| SWKS240419C00097000 | 2024-03-18 11:05AM EDT | 97.00 | 8.20 | 1.25 | 2.25 | 0.00 | - | - | 5 | 69.82% |
| SWKS240419C00097500 | 2024-04-18 10:52AM EDT | 97.50 | 1.30 | 0.85 | 0.95 | -0.60 | -31.58% | 62 | 34 | 43.65% |
| SWKS240419C00098000 | 2024-04-18 11:35AM EDT | 98.00 | 1.29 | 0.60 | 0.75 | -0.11 | -7.86% | 31 | 7 | 45.41% |
| SWKS240419C00099000 | 2024-04-18 3:03PM EDT | 99.00 | 0.40 | 0.30 | 0.40 | -0.50 | -55.56% | 9 | 37 | 45.41% |
| SWKS240419C00100000 | 2024-04-18 3:34PM EDT | 100.00 | 0.20 | 0.10 | 0.20 | -0.51 | -71.83% | 51 | 104 | 46.09% |
| SWKS240419C00101000 | 2024-04-18 1:40PM EDT | 101.00 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 4 | 63 | 47.85% |
| SWKS240419C00102000 | 2024-04-18 3:35PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 17 | 97 | 50.00% |
| SWKS240419C00103000 | 2024-04-18 9:52AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 111 | 51.95% |
| SWKS240419C00104000 | 2024-04-17 2:14PM EDT | 104.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 18 | 98 | 59.38% |
| SWKS240419C00105000 | 2024-04-18 1:46PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 456 | 67.19% |
| SWKS240419C00106000 | 2024-04-17 10:00AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 238 | 83.20% |
| SWKS240419C00107000 | 2024-04-17 10:00AM EDT | 107.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 59 | 137.11% |
| SWKS240419C00108000 | 2024-04-17 3:01PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 519 | 89.06% |
| SWKS240419C00109000 | 2024-04-15 11:22AM EDT | 109.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 11 | 127 | 105.86% |
| SWKS240419C00110000 | 2024-04-18 2:20PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 49 | 659 | 102.34% |
| SWKS240419C00111000 | 2024-04-15 1:49PM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 63 | 109.38% |
| SWKS240419C00112000 | 2024-04-16 10:58AM EDT | 112.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 974 | 219.14% |
| SWKS240419C00113000 | 2024-04-18 11:06AM EDT | 113.00 | 0.41 | 0.00 | 0.50 | +0.34 | +485.71% | 7 | 30 | 178.91% |
| SWKS240419C00114000 | 2024-04-12 9:40AM EDT | 114.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 128.13% |
| SWKS240419C00115000 | 2024-04-16 3:26PM EDT | 115.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1,197 | 195.31% |
| SWKS240419C00116000 | 2024-04-08 11:50AM EDT | 116.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 140.63% |
| SWKS240419C00117000 | 2024-04-08 11:39AM EDT | 117.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 263.28% |
| SWKS240419C00118000 | 2024-04-18 11:06AM EDT | 118.00 | 0.36 | 0.00 | 0.40 | +0.16 | +80.00% | 7 | 13 | 209.38% |
| SWKS240419C00119000 | 2024-04-10 3:35PM EDT | 119.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 280.86% |
| SWKS240419C00120000 | 2024-04-15 2:55PM EDT | 120.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,288 | 164.06% |
| SWKS240419C00125000 | 2024-04-02 12:51PM EDT | 125.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 12 | 855 | 329.88% |
| SWKS240419C00130000 | 2024-03-19 1:30PM EDT | 130.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 10 | 19 | 346.88% |
| SWKS240419C00135000 | 2024-03-20 11:31AM EDT | 135.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 364.45% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240419P00085000 | 2024-03-21 9:35AM EDT | 85.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 411 | 146.88% |
| SWKS240419P00089000 | 2024-04-12 12:32PM EDT | 89.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 170.80% |
| SWKS240419P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 810 | 75.00% |
| SWKS240419P00091000 | 2024-03-25 11:53AM EDT | 91.00 | 0.24 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 142.19% |
| SWKS240419P00092000 | 2024-04-16 1:37PM EDT | 92.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 8 | 127.54% |
| SWKS240419P00093000 | 2024-04-18 9:45AM EDT | 93.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 15 | 83.01% |
| SWKS240419P00094000 | 2024-04-17 12:05PM EDT | 94.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 52.34% |
| SWKS240419P00095000 | 2024-04-18 3:38PM EDT | 95.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 167 | 228 | 50.39% |
| SWKS240419P00096000 | 2024-04-18 10:30AM EDT | 96.00 | 0.26 | 0.25 | 0.35 | -0.04 | -13.33% | 2 | 44 | 46.88% |
| SWKS240419P00097000 | 2024-04-17 2:47PM EDT | 97.00 | 0.80 | 0.50 | 0.65 | +0.50 | +166.67% | 1 | 221 | 45.61% |
| SWKS240419P00097500 | 2024-04-18 2:36PM EDT | 97.50 | 0.79 | 0.70 | 0.85 | +0.22 | +38.60% | 20 | 183 | 44.63% |
| SWKS240419P00098000 | 2024-04-18 12:50PM EDT | 98.00 | 0.72 | 0.95 | 1.10 | +0.12 | +20.00% | 9 | 2,173 | 43.95% |
| SWKS240419P00099000 | 2024-04-18 3:38PM EDT | 99.00 | 1.40 | 1.60 | 1.75 | +0.30 | +27.27% | 7 | 90 | 43.65% |
| SWKS240419P00100000 | 2024-04-18 3:38PM EDT | 100.00 | 2.23 | 2.35 | 2.65 | +0.26 | +13.20% | 188 | 952 | 51.47% |
| SWKS240419P00101000 | 2024-04-17 10:00AM EDT | 101.00 | 2.30 | 3.30 | 3.70 | 0.00 | - | 7 | 105 | 50.20% |
| SWKS240419P00102000 | 2024-04-17 2:53PM EDT | 102.00 | 3.20 | 3.90 | 4.60 | 0.00 | - | 6 | 147 | 71.29% |
| SWKS240419P00103000 | 2024-04-17 3:50PM EDT | 103.00 | 5.82 | 3.60 | 5.70 | +1.37 | +30.79% | 1 | 1,555 | 91.80% |
| SWKS240419P00104000 | 2024-04-17 2:50PM EDT | 104.00 | 4.92 | 6.10 | 7.30 | 0.00 | - | 7 | 60 | 102.93% |
| SWKS240419P00105000 | 2024-04-18 3:14PM EDT | 105.00 | 6.93 | 6.60 | 8.40 | +0.13 | +1.91% | 6 | 140 | 89.06% |
| SWKS240419P00106000 | 2024-04-17 2:58PM EDT | 106.00 | 7.07 | 8.10 | 10.50 | 0.00 | - | 600 | 1,060 | 173.83% |
| SWKS240419P00107000 | 2024-04-11 3:27PM EDT | 107.00 | 3.20 | 9.10 | 10.30 | 0.00 | - | 3 | 2 | 133.98% |
| SWKS240419P00108000 | 2024-04-17 1:44PM EDT | 108.00 | 8.70 | 10.10 | 12.30 | 0.00 | - | 34 | 11 | 189.65% |
| SWKS240419P00109000 | 2024-04-10 11:15AM EDT | 109.00 | 6.03 | 11.10 | 13.10 | 0.00 | - | 1 | 3 | 192.38% |
| SWKS240419P00110000 | 2024-04-17 3:23PM EDT | 110.00 | 11.70 | 12.10 | 14.50 | 0.00 | - | 41 | 34 | 219.53% |
| SWKS240419P00111000 | 2024-03-27 3:50PM EDT | 111.00 | 4.80 | 13.10 | 14.20 | 0.00 | - | 3 | 9 | 164.84% |
| SWKS240419P00112000 | 2024-03-21 12:15PM EDT | 112.00 | 5.20 | 14.10 | 16.50 | 0.00 | - | - | 0 | 240.82% |
| SWKS240419P00114000 | 2024-03-21 10:15AM EDT | 114.00 | 6.60 | 16.10 | 17.50 | 0.00 | - | - | 0 | 210.74% |
| SWKS240419P00115000 | 2024-04-17 3:23PM EDT | 115.00 | 16.70 | 15.80 | 18.40 | 0.00 | - | 7 | 0 | 279.49% |
| SWKS240419P00120000 | 2024-03-14 11:16AM EDT | 120.00 | 15.10 | 18.00 | 18.70 | 0.00 | - | 10 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.