Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:50PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00060000 | 2023-09-27 3:35PM EDT | 60.00 | 38.00 | 29.90 | 30.80 | 0.00 | - | 4 | 4 | 0.00% |
| SWKS240517C00065000 | 2023-10-26 10:07AM EDT | 65.00 | 27.40 | 31.30 | 32.80 | 0.00 | - | 2 | 0 | 438.97% |
| SWKS240517C00070000 | 2024-02-02 2:46PM EDT | 70.00 | 31.51 | 35.00 | 39.50 | 0.00 | - | 1 | 1 | 805.47% |
| SWKS240517C00075000 | 2023-10-30 10:17AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWKS240517C00077500 | 2023-12-13 2:43PM EDT | 77.50 | 30.90 | 24.10 | 27.00 | 0.00 | - | 4 | 5 | 517.58% |
| SWKS240517C00080000 | 2024-05-14 10:51AM EDT | 80.00 | 15.20 | 13.80 | 14.40 | 0.00 | - | 6 | 14 | 119.14% |
| SWKS240517C00082500 | 2024-02-09 3:34PM EDT | 82.50 | 23.80 | 23.00 | 27.50 | 0.00 | - | 10 | 19 | 598.83% |
| SWKS240517C00085000 | 2024-05-01 2:53PM EDT | 85.00 | 8.05 | 9.00 | 9.40 | 0.00 | - | 11 | 11 | 62.11% |
| SWKS240517C00087500 | 2024-05-02 3:54PM EDT | 87.50 | 3.50 | 6.50 | 6.90 | 0.00 | - | 11 | 15 | 64.55% |
| SWKS240517C00088000 | 2024-05-03 11:01AM EDT | 88.00 | 5.20 | 6.00 | 6.40 | 0.00 | - | 8 | 8 | 60.84% |
| SWKS240517C00089000 | 2024-05-14 10:47AM EDT | 89.00 | 6.15 | 5.10 | 5.40 | 0.00 | - | 10 | 222 | 53.32% |
| SWKS240517C00090000 | 2024-05-15 1:17PM EDT | 90.00 | 4.41 | 4.10 | 4.40 | -0.29 | -6.17% | 3 | 129 | 45.70% |
| SWKS240517C00091000 | 2024-05-15 11:01AM EDT | 91.00 | 2.90 | 3.00 | 3.40 | -0.28 | -8.81% | 1 | 306 | 37.79% |
| SWKS240517C00092000 | 2024-05-14 12:07PM EDT | 92.00 | 3.40 | 2.10 | 2.45 | 0.00 | - | 1 | 124 | 31.54% |
| SWKS240517C00092500 | 2024-05-14 12:54PM EDT | 92.50 | 2.71 | 1.10 | 2.00 | 0.00 | - | 66 | 300 | 28.91% |
| SWKS240517C00093000 | 2024-05-15 2:12PM EDT | 93.00 | 1.50 | 1.30 | 1.50 | -0.60 | -28.57% | 20 | 89 | 24.02% |
| SWKS240517C00094000 | 2024-05-15 2:34PM EDT | 94.00 | 0.69 | 0.65 | 0.70 | -0.61 | -46.92% | 107 | 134 | 18.60% |
| SWKS240517C00095000 | 2024-05-15 2:27PM EDT | 95.00 | 0.33 | 0.25 | 0.40 | -0.47 | -58.75% | 206 | 1,584 | 22.12% |
| SWKS240517C00096000 | 2024-05-15 11:31AM EDT | 96.00 | 0.10 | 0.10 | 0.20 | -0.35 | -77.78% | 142 | 1,047 | 23.73% |
| SWKS240517C00097000 | 2024-05-15 11:09AM EDT | 97.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 32 | 79 | 28.52% |
| SWKS240517C00097500 | 2024-05-14 9:30AM EDT | 97.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 715 | 31.84% |
| SWKS240517C00098000 | 2024-05-14 10:52AM EDT | 98.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 49 | 35.16% |
| SWKS240517C00099000 | 2024-05-14 10:49AM EDT | 99.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 6 | 47 | 41.41% |
| SWKS240517C00100000 | 2024-05-15 10:12AM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 1,320 | 47.36% |
| SWKS240517C00101000 | 2024-05-13 2:46PM EDT | 101.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 201 | 213 | 48.63% |
| SWKS240517C00102000 | 2024-05-14 12:07PM EDT | 102.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 19 | 50.78% |
| SWKS240517C00103000 | 2024-05-03 10:13AM EDT | 103.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 55.86% |
| SWKS240517C00104000 | 2024-05-14 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 64 | 69.34% |
| SWKS240517C00105000 | 2024-05-13 2:54PM EDT | 105.00 | 0.13 | 0.00 | 0.05 | +0.08 | +160.00% | 1 | 1,300 | 55.08% |
| SWKS240517C00106000 | 2024-05-13 12:29PM EDT | 106.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 92 | 84.57% |
| SWKS240517C00107000 | 2024-05-14 12:59PM EDT | 107.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 11 | 38 | 89.65% |
| SWKS240517C00108000 | 2024-05-13 3:56PM EDT | 108.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 327 | 395 | 91.99% |
| SWKS240517C00109000 | 2024-05-06 10:48AM EDT | 109.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 92 | 96.88% |
| SWKS240517C00110000 | 2024-05-14 11:46AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 820 | 75.00% |
| SWKS240517C00111000 | 2024-05-14 10:12AM EDT | 111.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 24 | 81 | 103.13% |
| SWKS240517C00112000 | 2024-05-03 11:28AM EDT | 112.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 107.62% |
| SWKS240517C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 0.12 | 0.00 | 0.15 | +0.09 | +300.00% | 2 | 1,513 | 107.81% |
| SWKS240517C00120000 | 2024-05-09 1:47PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 919 | 1,215 | 109.38% |
| SWKS240517C00125000 | 2024-05-14 1:50PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 885 | 136.72% |
| SWKS240517C00130000 | 2024-05-03 1:40PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 161 | 140.63% |
| SWKS240517C00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 194.53% |
| SWKS240517C00140000 | 2024-05-01 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,655 | 167.97% |
| SWKS240517C00145000 | 2024-03-12 1:19PM EDT | 145.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 293.16% |
| SWKS240517C00150000 | 2024-01-26 1:29PM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 227.34% |
| SWKS240517C00155000 | 2024-04-09 11:52AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 204.69% |
| SWKS240517C00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 332.03% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00055000 | 2023-12-28 3:35PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 433.59% |
| SWKS240517P00060000 | 2023-09-20 10:59AM EDT | 60.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | - | 1 | 368.75% |
| SWKS240517P00065000 | 2024-01-04 10:30AM EDT | 65.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 5 | 14 | 286.52% |
| SWKS240517P00070000 | 2024-03-27 10:18AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 174.22% |
| SWKS240517P00075000 | 2024-04-22 9:44AM EDT | 75.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 139.06% |
| SWKS240517P00077500 | 2024-05-01 12:30PM EDT | 77.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 301 | 307 | 122.07% |
| SWKS240517P00079000 | 2024-05-10 1:00PM EDT | 79.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 13 | 112.11% |
| SWKS240517P00080000 | 2024-05-09 12:56PM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 69 | 105.27% |
| SWKS240517P00082000 | 2024-05-02 3:32PM EDT | 82.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 2 | 91.99% |
| SWKS240517P00082500 | 2024-05-01 3:34PM EDT | 82.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 81 | 112 | 73.05% |
| SWKS240517P00083000 | 2024-05-03 2:05PM EDT | 83.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2,250 | 2,202 | 63.28% |
| SWKS240517P00084000 | 2024-05-14 10:34AM EDT | 84.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 25 | 26 | 81.45% |
| SWKS240517P00085000 | 2024-05-15 9:54AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 109 | 62.89% |
| SWKS240517P00086000 | 2024-05-08 12:18PM EDT | 86.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 12 | 14 | 67.97% |
| SWKS240517P00087000 | 2024-05-10 3:30PM EDT | 87.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 63.09% |
| SWKS240517P00087500 | 2024-05-14 2:38PM EDT | 87.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1,320 | 25.00% |
| SWKS240517P00088000 | 2024-05-13 11:59AM EDT | 88.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 197 | 56.06% |
| SWKS240517P00089000 | 2024-05-13 9:32AM EDT | 89.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 100 | 52.15% |
| SWKS240517P00090000 | 2024-05-14 3:49PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 90 | 556 | 34.77% |
| SWKS240517P00091000 | 2024-05-15 1:07PM EDT | 91.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 166 | 28.03% |
| SWKS240517P00092000 | 2024-05-14 3:50PM EDT | 92.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 810 | 306 | 23.83% |
| SWKS240517P00092500 | 2024-05-15 11:22AM EDT | 92.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 12 | 195 | 22.17% |
| SWKS240517P00093000 | 2024-05-15 1:24PM EDT | 93.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 9 | 50 | 19.73% |
| SWKS240517P00094000 | 2024-05-15 2:17PM EDT | 94.00 | 0.50 | 0.50 | 0.60 | -0.25 | -33.33% | 149 | 80 | 19.48% |
| SWKS240517P00095000 | 2024-05-15 12:59PM EDT | 95.00 | 1.05 | 1.10 | 1.20 | -0.15 | -12.50% | 8 | 445 | 19.83% |
| SWKS240517P00096000 | 2024-05-15 1:07PM EDT | 96.00 | 1.87 | 1.85 | 2.45 | -1.04 | -35.74% | 4 | 182 | 38.04% |
| SWKS240517P00097000 | 2024-05-13 10:33AM EDT | 97.00 | 3.52 | 2.65 | 3.10 | 0.00 | - | 8 | 12 | 32.72% |
| SWKS240517P00097500 | 2024-05-15 10:41AM EDT | 97.50 | 3.77 | 3.20 | 3.60 | +1.26 | +50.20% | 1 | 379 | 36.33% |
| SWKS240517P00098000 | 2024-05-07 3:32PM EDT | 98.00 | 5.07 | 3.70 | 4.80 | 0.00 | - | 5 | 1 | 68.56% |
| SWKS240517P00099000 | 2024-05-03 9:31AM EDT | 99.00 | 7.35 | 4.70 | 5.10 | 0.00 | - | 10 | 60 | 46.48% |
| SWKS240517P00100000 | 2024-05-14 3:02PM EDT | 100.00 | 5.40 | 5.70 | 5.90 | 0.00 | - | 3 | 1,426 | 34.38% |
| SWKS240517P00101000 | 2024-05-01 9:30AM EDT | 101.00 | 10.43 | 6.60 | 7.10 | 0.00 | - | 2 | 0 | 59.08% |
| SWKS240517P00102000 | 2024-05-03 9:51AM EDT | 102.00 | 9.21 | 7.70 | 8.10 | 0.00 | - | 1 | 0 | 65.04% |
| SWKS240517P00103000 | 2024-05-06 3:59PM EDT | 103.00 | 11.30 | 8.60 | 9.00 | 0.00 | - | 2 | 0 | 62.31% |
| SWKS240517P00104000 | 2024-05-01 10:11AM EDT | 104.00 | 12.40 | 9.70 | 11.60 | 0.00 | - | 1 | 24 | 108.11% |
| SWKS240517P00105000 | 2024-05-06 2:17PM EDT | 105.00 | 12.90 | 10.70 | 11.10 | 0.00 | - | 1 | 128 | 56.25% |
| SWKS240517P00106000 | 2024-04-26 11:21AM EDT | 106.00 | 4.80 | 11.70 | 12.10 | 0.00 | - | 7 | 3 | 60.94% |
| SWKS240517P00107000 | 2024-05-01 9:49AM EDT | 107.00 | 15.00 | 12.70 | 13.20 | 0.00 | - | - | 0 | 75.39% |
| SWKS240517P00110000 | 2024-05-03 2:55PM EDT | 110.00 | 17.45 | 15.70 | 16.10 | 0.00 | - | 43 | 4 | 76.56% |
| SWKS240517P00115000 | 2024-05-01 3:20PM EDT | 115.00 | 21.50 | 20.70 | 21.00 | 0.00 | - | 222 | 0 | 117.58% |
| SWKS240517P00120000 | 2024-05-01 3:20PM EDT | 120.00 | 26.50 | 25.20 | 27.20 | 0.00 | - | 220 | 0 | 163.09% |
| SWKS240517P00125000 | 2024-01-08 3:15PM EDT | 125.00 | 19.88 | 20.30 | 24.50 | 0.00 | - | - | 49 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.