La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 289,78 +288,96 (+0,47 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 691.21% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 479.69% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 430.71% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 253.64% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 325.20% |
| SWKS240621C00075000 | 2024-05-30 2:09PM EDT | 75.00 | 16.20 | 15.90 | 20.50 | 0.00 | - | 3 | 4 | 65.53% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 364.55% |
| SWKS240621C00080000 | 2024-05-20 1:49PM EDT | 80.00 | 14.70 | 10.50 | 13.40 | 0.00 | - | 3 | 90 | 54.59% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 225.27% |
| SWKS240621C00083000 | 2024-05-23 3:35PM EDT | 83.00 | 8.72 | 9.80 | 12.30 | 0.00 | - | - | 2 | 56.40% |
| SWKS240621C00085000 | 2024-05-14 9:44AM EDT | 85.00 | 10.00 | 8.00 | 9.80 | 0.00 | - | 1 | 45 | 59.81% |
| SWKS240621C00086000 | 2024-05-30 10:02AM EDT | 86.00 | 5.20 | 7.20 | 9.00 | 0.00 | - | 16 | 16 | 58.30% |
| SWKS240621C00087000 | 2024-05-30 9:45AM EDT | 87.00 | 4.50 | 6.30 | 7.50 | 0.00 | - | 19 | 19 | 47.24% |
| SWKS240621C00087500 | 2024-05-31 9:45AM EDT | 87.50 | 5.50 | 4.30 | 6.60 | +0.54 | +10.89% | 1 | 77 | 39.67% |
| SWKS240621C00088000 | 2024-05-24 11:52AM EDT | 88.00 | 5.30 | 5.50 | 6.70 | 0.00 | - | 2 | 2 | 45.61% |
| SWKS240621C00089000 | 2024-05-31 10:22AM EDT | 89.00 | 4.40 | 3.30 | 5.10 | +0.60 | +15.79% | 7 | 23 | 33.50% |
| SWKS240621C00090000 | 2024-05-30 2:35PM EDT | 90.00 | 4.00 | 4.00 | 4.30 | +1.00 | +33.33% | 1 | 772 | 31.69% |
| SWKS240621C00091000 | 2024-05-30 3:20PM EDT | 91.00 | 2.40 | 3.40 | 3.60 | 0.00 | - | 11 | 37 | 30.60% |
| SWKS240621C00092000 | 2024-05-31 2:41PM EDT | 92.00 | 2.90 | 2.80 | 3.00 | +0.80 | +38.10% | 32 | 74 | 30.08% |
| SWKS240621C00092500 | 2024-05-31 3:41PM EDT | 92.50 | 2.25 | 2.55 | 2.70 | +0.35 | +18.42% | 5 | 501 | 29.57% |
| SWKS240621C00093000 | 2024-05-30 11:17AM EDT | 93.00 | 1.45 | 2.30 | 3.70 | 0.00 | - | 3 | 70 | 43.56% |
| SWKS240621C00094000 | 2024-05-30 11:13AM EDT | 94.00 | 1.55 | 1.80 | 2.90 | +0.45 | +40.91% | 1 | 223 | 39.53% |
| SWKS240621C00095000 | 2024-05-31 2:52PM EDT | 95.00 | 0.90 | 1.45 | 1.95 | -0.10 | -10.00% | 51 | 493 | 33.13% |
| SWKS240621C00096000 | 2024-05-30 12:31PM EDT | 96.00 | 0.80 | 1.10 | 1.25 | 0.00 | - | 37 | 61 | 28.64% |
| SWKS240621C00097000 | 2024-05-30 12:59PM EDT | 97.00 | 0.70 | 0.85 | 1.95 | 0.00 | - | 31 | 50 | 41.07% |
| SWKS240621C00097500 | 2024-05-24 1:23PM EDT | 97.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 11 | 351 | 28.37% |
| SWKS240621C00098000 | 2024-05-30 12:53PM EDT | 98.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 270 | 281 | 28.42% |
| SWKS240621C00099000 | 2024-05-31 3:53PM EDT | 99.00 | 0.40 | 0.45 | 1.50 | -0.35 | -46.67% | 2 | 45 | 42.26% |
| SWKS240621C00100000 | 2024-05-31 11:34AM EDT | 100.00 | 0.24 | 0.35 | 0.50 | -0.06 | -20.00% | 36 | 2,067 | 29.74% |
| SWKS240621C00101000 | 2024-05-20 2:13PM EDT | 101.00 | 0.56 | 0.25 | 0.40 | 0.00 | - | - | 2 | 30.18% |
| SWKS240621C00102000 | 2024-05-22 2:04PM EDT | 102.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | - | 43 | 31.35% |
| SWKS240621C00103000 | 2024-05-22 9:31AM EDT | 103.00 | 0.25 | 0.10 | 1.25 | 0.00 | - | - | 2 | 50.56% |
| SWKS240621C00105000 | 2024-05-30 2:45PM EDT | 105.00 | 0.12 | 0.10 | 0.25 | 0.00 | - | 5 | 1,536 | 35.06% |
| SWKS240621C00110000 | 2024-05-22 3:24PM EDT | 110.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 533 | 40.43% |
| SWKS240621C00115000 | 2024-05-30 12:05PM EDT | 115.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1,504 | 53.42% |
| SWKS240621C00120000 | 2024-05-30 9:52AM EDT | 120.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 10 | 6,429 | 75.98% |
| SWKS240621C00125000 | 2024-05-30 2:41PM EDT | 125.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 6,600 | 57.03% |
| SWKS240621C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 515 | 55.47% |
| SWKS240621C00135000 | 2024-05-21 3:19PM EDT | 135.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 274 | 76.37% |
| SWKS240621C00140000 | 2024-05-29 3:36PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 168 | 82.42% |
| SWKS240621C00145000 | 2024-05-08 12:25PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 573 | 70.70% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 104.10% |
| SWKS240621C00155000 | 2024-05-01 10:25AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 382 | 98.83% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 125.49% |
| SWKS240621C00165000 | 2024-05-01 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 120 | 88.28% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 123.54% |
| SWKS240621C00175000 | 2024-05-01 10:25AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 117.77% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 146.09% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 144.53% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 133.79% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 163.33% |
| SWKS240621P00060000 | 2024-04-30 2:14PM EDT | 60.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 229 | 388 | 137.74% |
| SWKS240621P00065000 | 2024-04-19 3:43PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| SWKS240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 393 | 79.30% |
| SWKS240621P00075000 | 2024-05-21 10:55AM EDT | 75.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 2 | 33 | 80.22% |
| SWKS240621P00077500 | 2024-05-13 3:51PM EDT | 77.50 | 0.12 | 0.00 | 2.25 | 0.00 | - | 1 | 788 | 71.73% |
| SWKS240621P00080000 | 2024-05-29 3:48PM EDT | 80.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 703 | 38.97% |
| SWKS240621P00082000 | 2024-05-29 3:46PM EDT | 82.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 4 | 5 | 33.69% |
| SWKS240621P00082500 | 2024-05-23 1:04PM EDT | 82.50 | 0.30 | 0.10 | 0.25 | +0.10 | +50.00% | 3 | 430 | 34.08% |
| SWKS240621P00083000 | 2024-05-23 9:50AM EDT | 83.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 21 | 32.72% |
| SWKS240621P00084000 | 2024-05-23 11:15AM EDT | 84.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 38 | 31.40% |
| SWKS240621P00085000 | 2024-05-30 11:23AM EDT | 85.00 | 0.59 | 0.25 | 0.35 | +0.09 | +18.00% | 3 | 2,518 | 29.79% |
| SWKS240621P00086000 | 2024-05-29 2:42PM EDT | 86.00 | 0.80 | 0.35 | 0.45 | +0.05 | +6.67% | 1 | 9 | 29.00% |
| SWKS240621P00087000 | 2024-05-31 10:47AM EDT | 87.00 | 0.90 | 0.45 | 0.55 | 0.00 | - | 6 | 6 | 27.74% |
| SWKS240621P00087500 | 2024-05-29 3:23PM EDT | 87.50 | 1.20 | 0.55 | 0.65 | 0.00 | - | 1 | 338 | 27.83% |
| SWKS240621P00088000 | 2024-05-31 11:02AM EDT | 88.00 | 1.19 | 0.60 | 0.75 | -0.06 | -4.80% | 15 | 15 | 27.69% |
| SWKS240621P00089000 | 2024-05-30 12:15PM EDT | 89.00 | 1.40 | 0.05 | 0.95 | 0.00 | - | 9 | 27 | 26.91% |
| SWKS240621P00090000 | 2024-05-31 2:24PM EDT | 90.00 | 1.97 | 1.10 | 1.25 | -0.05 | -2.48% | 9 | 1,749 | 26.83% |
| SWKS240621P00091000 | 2024-05-30 2:47PM EDT | 91.00 | 2.68 | 1.45 | 1.60 | +0.38 | +16.52% | 1 | 943 | 26.61% |
| SWKS240621P00092000 | 2024-05-30 1:39PM EDT | 92.00 | 2.65 | 1.80 | 2.00 | 0.00 | - | 21 | 60 | 26.21% |
| SWKS240621P00092500 | 2024-05-30 1:29PM EDT | 92.50 | 2.90 | 2.05 | 2.20 | 0.00 | - | 50 | 383 | 25.73% |
| SWKS240621P00093000 | 2024-05-30 12:55PM EDT | 93.00 | 3.10 | 1.40 | 2.50 | 0.00 | - | 25 | 38 | 26.20% |
| SWKS240621P00094000 | 2024-05-30 3:39PM EDT | 94.00 | 4.83 | 1.85 | 4.80 | +0.42 | +9.52% | 2 | 138 | 45.87% |
| SWKS240621P00095000 | 2024-05-31 12:45PM EDT | 95.00 | 5.60 | 2.60 | 3.70 | +0.37 | +7.07% | 2 | 1,223 | 26.15% |
| SWKS240621P00096000 | 2024-05-23 12:43PM EDT | 96.00 | 4.90 | 4.00 | 6.20 | 0.00 | - | - | 5 | 47.97% |
| SWKS240621P00097000 | 2024-05-29 3:46PM EDT | 97.00 | 6.93 | 3.70 | 6.60 | 0.00 | - | - | 4 | 44.85% |
| SWKS240621P00097500 | 2024-05-28 12:40PM EDT | 97.50 | 5.10 | 4.00 | 7.40 | 0.00 | - | 1 | 484 | 50.37% |
| SWKS240621P00100000 | 2024-05-29 11:21AM EDT | 100.00 | 9.40 | 5.90 | 9.00 | 0.00 | - | 1 | 1,111 | 47.66% |
| SWKS240621P00104000 | 2024-05-21 9:44AM EDT | 104.00 | 11.92 | 9.00 | 13.00 | 0.00 | - | - | 0 | 59.57% |
| SWKS240621P00105000 | 2024-05-30 3:19PM EDT | 105.00 | 13.90 | 10.00 | 13.90 | 0.00 | - | 345 | 335 | 60.84% |
| SWKS240621P00110000 | 2024-05-30 3:19PM EDT | 110.00 | 19.30 | 15.00 | 19.10 | 0.00 | - | 173 | 43 | 76.83% |
| SWKS240621P00115000 | 2024-05-30 3:19PM EDT | 115.00 | 24.30 | 20.00 | 24.60 | 0.00 | - | 93 | 18 | 96.70% |
| SWKS240621P00120000 | 2024-05-30 3:19PM EDT | 120.00 | 28.30 | 25.20 | 30.00 | 0.00 | - | 90 | 0 | 62.01% |
| SWKS240621P00125000 | 2024-05-22 3:42PM EDT | 125.00 | 31.83 | 30.30 | 35.00 | 0.00 | - | 2 | 0 | 71.97% |
| SWKS240621P00130000 | 2024-05-30 3:19PM EDT | 130.00 | 38.70 | 35.50 | 40.00 | 0.00 | - | 70 | 0 | 83.55% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 47.80 | 50.90 | 0.00 | - | 1 | 0 | 140.19% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
