Marchés français ouverture 14 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0864 +0,0002 (+0,02 %) HANG SENG
19 186,38 -449,84 (-2,29 %) Bitcoin EUR
65 673,40 +4 020,44 (+6,52 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524C00075000 | 2024-05-09 3:50PM EDT | 75.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524C00086000 | 2024-05-20 12:16PM EDT | 86.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240524C00089000 | 2024-05-03 12:04PM EDT | 89.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240524C00090000 | 2024-05-20 3:36PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240524C00091000 | 2024-05-09 11:52AM EDT | 91.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240524C00092000 | 2024-05-20 9:43AM EDT | 92.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524C00093000 | 2024-05-20 3:54PM EDT | 93.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240524C00094000 | 2024-05-20 3:54PM EDT | 94.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SWKS240524C00095000 | 2024-05-20 3:48PM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 3.13% |
| SWKS240524C00096000 | 2024-05-20 3:03PM EDT | 96.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| SWKS240524C00097000 | 2024-05-20 3:13PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SWKS240524C00098000 | 2024-05-20 1:57PM EDT | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SWKS240524C00099000 | 2024-05-20 3:30PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SWKS240524C00100000 | 2024-05-20 1:39PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SWKS240524C00101000 | 2024-05-20 9:30AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240524C00102000 | 2024-05-17 2:23PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240524C00103000 | 2024-05-20 1:07PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SWKS240524C00105000 | 2024-05-20 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240524C00106000 | 2024-04-08 10:09AM EDT | 106.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | - | 1 | 86.91% |
| SWKS240524C00107000 | 2024-05-17 3:44PM EDT | 107.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SWKS240524C00108000 | 2024-05-20 11:29AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SWKS240524C00109000 | 2024-05-20 10:54AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240524C00110000 | 2024-05-10 3:33PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 25.00% |
| SWKS240524C00111000 | 2024-05-20 9:38AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240524C00112000 | 2024-05-20 10:49AM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| SWKS240524C00113000 | 2024-05-01 10:04AM EDT | 113.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SWKS240524C00114000 | 2024-05-14 1:53PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SWKS240524C00115000 | 2024-05-14 1:06PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| SWKS240524C00116000 | 2024-05-14 3:28PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SWKS240524C00117000 | 2024-05-14 1:07PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| SWKS240524C00118000 | 2024-05-14 1:07PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SWKS240524C00120000 | 2024-05-01 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SWKS240524C00121000 | 2024-04-19 11:03AM EDT | 121.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 158.79% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524P00074000 | 2024-05-14 3:08PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SWKS240524P00075000 | 2024-05-14 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SWKS240524P00077000 | 2024-05-20 10:04AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SWKS240524P00078000 | 2024-05-17 2:48PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SWKS240524P00079000 | 2024-05-20 12:21PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SWKS240524P00080000 | 2024-05-20 11:34AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SWKS240524P00082000 | 2024-05-02 10:44AM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SWKS240524P00084000 | 2024-05-16 9:33AM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240524P00085000 | 2024-05-17 3:51PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240524P00086000 | 2024-05-09 9:42AM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240524P00087000 | 2024-05-17 2:37PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240524P00088000 | 2024-05-16 2:29PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SWKS240524P00089000 | 2024-05-20 11:57AM EDT | 89.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS240524P00090000 | 2024-05-17 1:38PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SWKS240524P00091000 | 2024-05-20 2:08PM EDT | 91.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SWKS240524P00092000 | 2024-05-20 2:07PM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SWKS240524P00093000 | 2024-05-20 3:02PM EDT | 93.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| SWKS240524P00094000 | 2024-05-20 12:06PM EDT | 94.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| SWKS240524P00095000 | 2024-05-17 10:09AM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SWKS240524P00096000 | 2024-05-17 10:51AM EDT | 96.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWKS240524P00097000 | 2024-05-20 10:30AM EDT | 97.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS240524P00098000 | 2024-05-17 10:51AM EDT | 98.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SWKS240524P00099000 | 2024-05-17 3:49PM EDT | 99.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00100000 | 2024-05-20 12:57PM EDT | 100.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240524P00101000 | 2024-05-01 1:15PM EDT | 101.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00102000 | 2024-05-03 3:37PM EDT | 102.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SWKS240524P00103000 | 2024-05-10 1:58PM EDT | 103.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SWKS240524P00104000 | 2024-05-20 12:13PM EDT | 104.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 105.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00106000 | 2024-04-08 10:09AM EDT | 106.00 | 6.45 | 13.90 | 14.40 | 0.00 | - | - | 1 | 156.01% |
| SWKS240524P00107000 | 2024-05-01 10:39AM EDT | 107.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00108000 | 2024-05-01 10:49AM EDT | 108.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240524P00111000 | 2024-04-18 10:27AM EDT | 111.00 | 13.80 | 17.70 | 18.30 | 0.00 | - | - | 2 | 143.75% |
| SWKS240524P00115000 | 2024-04-24 12:53PM EDT | 115.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240524P00120000 | 2024-05-03 11:59AM EDT | 120.00 | 26.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
