Marchés français ouverture 5 h 31 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 405,67 +1 691,61 (+3,15 %)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00080000 | 2024-05-02 3:36PM EDT | 80.00 | 9.60 | 9.40 | 11.80 | -18.45 | -65.78% | 1 | 2 | 225.59% |
| SWKS240503C00090000 | 2024-05-02 3:44PM EDT | 90.00 | 0.65 | 0.70 | 0.85 | -0.80 | -55.17% | 327 | 36 | 52.44% |
| SWKS240503C00094000 | 2024-05-02 2:17PM EDT | 94.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 13 | 2,014 | 61.91% |
| SWKS240503C00095000 | 2024-05-02 9:31AM EDT | 95.00 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 2 | 70 | 62.50% |
| SWKS240503C00096000 | 2024-05-01 3:13PM EDT | 96.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 250 | 226 | 64.06% |
| SWKS240503C00097000 | 2024-05-02 11:14AM EDT | 97.00 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 1 | 41 | 71.88% |
| SWKS240503C00098000 | 2024-05-01 3:12PM EDT | 98.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 7 | 15 | 79.69% |
| SWKS240503C00099000 | 2024-05-01 3:00PM EDT | 99.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 6 | 52 | 87.50% |
| SWKS240503C00100000 | 2024-05-01 3:07PM EDT | 100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 68 | 72 | 95.31% |
| SWKS240503C00101000 | 2024-04-26 10:50AM EDT | 101.00 | 5.19 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 133.98% |
| SWKS240503C00102000 | 2024-05-02 10:19AM EDT | 102.00 | 0.11 | 0.00 | 0.35 | +0.06 | +120.00% | 10 | 36 | 152.73% |
| SWKS240503C00103000 | 2024-05-02 11:08AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 1 | 140 | 117.19% |
| SWKS240503C00104000 | 2024-05-01 2:57PM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 65 | 124.22% |
| SWKS240503C00105000 | 2024-05-01 12:33PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 82 | 131.25% |
| SWKS240503C00106000 | 2024-05-01 3:21PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 198 | 137.50% |
| SWKS240503C00107000 | 2024-05-02 11:52AM EDT | 107.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 374 | 144.53% |
| SWKS240503C00108000 | 2024-05-02 2:30PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 8 | 158 | 151.56% |
| SWKS240503C00109000 | 2024-05-02 12:30PM EDT | 109.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 411 | 157.81% |
| SWKS240503C00110000 | 2024-05-02 12:17PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 496 | 164.06% |
| SWKS240503C00111000 | 2024-05-02 12:47PM EDT | 111.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 14 | 231 | 170.31% |
| SWKS240503C00112000 | 2024-05-02 12:17PM EDT | 112.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 4 | 97 | 176.56% |
| SWKS240503C00113000 | 2024-05-02 12:47PM EDT | 113.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 670 | 182.81% |
| SWKS240503C00114000 | 2024-05-01 11:22AM EDT | 114.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 108 | 189.06% |
| SWKS240503C00115000 | 2024-05-02 9:47AM EDT | 115.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 328 | 193.75% |
| SWKS240503C00116000 | 2024-05-02 9:30AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 50.00% |
| SWKS240503C00117000 | 2024-05-01 3:26PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 194 | 206.25% |
| SWKS240503C00118000 | 2024-05-01 9:30AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 42 | 212.50% |
| SWKS240503C00119000 | 2024-05-01 3:52PM EDT | 119.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 29 | 43 | 217.19% |
| SWKS240503C00120000 | 2024-05-01 11:21AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 275 | 223.44% |
| SWKS240503C00121000 | 2024-05-01 2:12PM EDT | 121.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 21 | 96 | 228.13% |
| SWKS240503C00125000 | 2024-05-01 9:52AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 327 | 50.00% |
| SWKS240503C00130000 | 2024-05-02 12:43PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 4 | 275.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00078000 | 2024-04-24 3:09PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 120.31% |
| SWKS240503P00080000 | 2024-05-01 9:43AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 64 | 59 | 113.28% |
| SWKS240503P00085000 | 2024-05-02 3:37PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 41 | 193 | 53.52% |
| SWKS240503P00087000 | 2024-05-02 3:22PM EDT | 87.00 | 0.13 | 0.05 | 0.20 | +0.01 | +8.33% | 18 | 43 | 56.45% |
| SWKS240503P00089000 | 2024-05-02 3:56PM EDT | 89.00 | 0.65 | 0.55 | 0.65 | +0.35 | +116.67% | 125 | 123 | 51.86% |
| SWKS240503P00090000 | 2024-05-02 3:45PM EDT | 90.00 | 1.30 | 1.00 | 1.15 | +0.20 | +18.18% | 57 | 275 | 53.52% |
| SWKS240503P00091000 | 2024-05-02 3:10PM EDT | 91.00 | 1.60 | 1.15 | 2.85 | +0.20 | +14.29% | 42 | 259 | 66.70% |
| SWKS240503P00092000 | 2024-05-02 12:58PM EDT | 92.00 | 2.20 | 2.30 | 2.90 | -0.10 | -4.35% | 24 | 40 | 58.30% |
| SWKS240503P00093000 | 2024-05-02 12:20PM EDT | 93.00 | 3.34 | 3.20 | 3.60 | +2.35 | +237.37% | 11 | 89 | 53.32% |
| SWKS240503P00094000 | 2024-05-01 3:23PM EDT | 94.00 | 1.71 | 2.55 | 4.70 | 0.00 | - | 49 | 102 | 94.34% |
| SWKS240503P00095000 | 2024-05-02 2:58PM EDT | 95.00 | 5.30 | 5.00 | 5.60 | +2.55 | +92.73% | 27 | 2,626 | 53.91% |
| SWKS240503P00096000 | 2024-05-02 1:32PM EDT | 96.00 | 6.15 | 4.20 | 6.60 | +3.25 | +112.07% | 41 | 208 | 110.55% |
| SWKS240503P00097000 | 2024-05-02 10:44AM EDT | 97.00 | 7.91 | 6.60 | 7.90 | +4.41 | +126.00% | 4 | 48 | 150.20% |
| SWKS240503P00098000 | 2024-05-02 1:32PM EDT | 98.00 | 8.36 | 6.20 | 8.60 | +0.86 | +11.47% | 45 | 244 | 133.20% |
| SWKS240503P00099000 | 2024-05-02 2:58PM EDT | 99.00 | 9.25 | 9.00 | 9.70 | +3.09 | +50.16% | 182 | 112 | 103.52% |
| SWKS240503P00100000 | 2024-05-02 3:59PM EDT | 100.00 | 10.31 | 10.10 | 10.90 | +2.79 | +37.10% | 281 | 167 | 141.02% |
| SWKS240503P00101000 | 2024-05-02 2:58PM EDT | 101.00 | 10.86 | 10.80 | 11.60 | +1.08 | +11.04% | 42 | 26 | 164.84% |
| SWKS240503P00102000 | 2024-05-02 2:58PM EDT | 102.00 | 12.09 | 11.90 | 12.60 | +1.79 | +17.38% | 512 | 725 | 175.00% |
| SWKS240503P00103000 | 2024-05-02 2:58PM EDT | 103.00 | 12.82 | 13.00 | 13.60 | +2.60 | +25.44% | 90 | 59 | 114.06% |
| SWKS240503P00104000 | 2024-05-02 3:49PM EDT | 104.00 | 14.62 | 13.90 | 15.00 | +1.62 | +12.46% | 203 | 126 | 169.53% |
| SWKS240503P00105000 | 2024-05-02 2:58PM EDT | 105.00 | 15.21 | 15.00 | 15.70 | +4.13 | +37.27% | 44 | 22 | 152.34% |
| SWKS240503P00106000 | 2024-05-02 2:58PM EDT | 106.00 | 16.11 | 16.00 | 16.60 | +1.11 | +7.40% | 24 | 14 | 134.38% |
| SWKS240503P00107000 | 2024-05-02 3:37PM EDT | 107.00 | 17.50 | 15.20 | 17.60 | +1.13 | +6.90% | 41 | 19 | 221.88% |
| SWKS240503P00108000 | 2024-05-01 11:29AM EDT | 108.00 | 17.40 | 17.60 | 18.90 | 0.00 | - | 17 | 8 | 270.51% |
| SWKS240503P00109000 | 2024-05-01 1:22PM EDT | 109.00 | 18.85 | 17.20 | 19.60 | 0.00 | - | 7 | 3 | 239.26% |
| SWKS240503P00110000 | 2024-05-01 9:40AM EDT | 110.00 | 17.65 | 20.00 | 20.70 | 0.00 | - | 12 | 0 | 188.28% |
