Marchés français ouverture 4 h 37 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 221,90 -445,17 (-1,12 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 819,18 -270,75 (-1,50 %) Bitcoin EUR
56 963,34 -1 297,65 (-2,23 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240705C00086000 | 2024-05-30 1:33PM EDT | 86.00 | 6.71 | 20.00 | 22.40 | 0.00 | - | 1 | 1 | 115.77% |
| SWKS240705C00087000 | 2024-06-20 12:20PM EDT | 87.00 | 20.50 | 18.10 | 20.90 | 0.00 | - | - | 1 | 83.79% |
| SWKS240705C00089000 | 2024-06-10 11:26AM EDT | 89.00 | 6.00 | 16.50 | 18.80 | 0.00 | - | 2 | 1 | 82.72% |
| SWKS240705C00090000 | 2024-06-14 1:34PM EDT | 90.00 | 15.35 | 15.10 | 18.50 | 0.00 | - | 7 | 3 | 84.33% |
| SWKS240705C00091000 | 2024-05-28 12:35PM EDT | 91.00 | 4.40 | 13.80 | 15.90 | 0.00 | - | 1 | 1 | 83.45% |
| SWKS240705C00092000 | 2024-06-12 1:01PM EDT | 92.00 | 11.00 | 14.10 | 15.00 | 0.00 | - | 1 | 8 | 66.70% |
| SWKS240705C00093000 | 2024-06-11 1:49PM EDT | 93.00 | 3.90 | 11.30 | 14.10 | 0.00 | - | 21 | 22 | 80.57% |
| SWKS240705C00094000 | 2024-06-11 11:51AM EDT | 94.00 | 2.90 | 11.80 | 13.60 | 0.00 | - | 6 | 14 | 64.26% |
| SWKS240705C00095000 | 2024-06-18 10:01AM EDT | 95.00 | 11.40 | 9.50 | 13.60 | 0.00 | - | 1 | 13 | 55.08% |
| SWKS240705C00096000 | 2024-06-26 3:49PM EDT | 96.00 | 10.85 | 10.20 | 11.70 | +1.10 | +11.28% | 4 | 14 | 63.04% |
| SWKS240705C00097000 | 2024-06-14 3:40PM EDT | 97.00 | 8.10 | 9.30 | 10.10 | 0.00 | - | 1 | 16 | 51.86% |
| SWKS240705C00098000 | 2024-06-26 3:47PM EDT | 98.00 | 8.95 | 8.10 | 8.90 | +0.02 | +0.22% | 4 | 34 | 52.88% |
| SWKS240705C00099000 | 2024-06-14 9:40AM EDT | 99.00 | 7.31 | 6.10 | 7.90 | 0.00 | - | 1 | 13 | 48.44% |
| SWKS240705C00100000 | 2024-06-11 1:40PM EDT | 100.00 | 0.90 | 6.40 | 6.80 | 0.00 | - | - | 14 | 41.60% |
| SWKS240705C00101000 | 2024-06-26 3:49PM EDT | 101.00 | 5.82 | 3.70 | 5.80 | +1.97 | +51.17% | 1 | 36 | 37.06% |
| SWKS240705C00102000 | 2024-06-25 3:11PM EDT | 102.00 | 5.80 | 3.70 | 4.90 | +0.68 | +13.28% | 1 | 488 | 34.52% |
| SWKS240705C00103000 | 2024-06-13 10:57AM EDT | 103.00 | 3.90 | 2.70 | 4.10 | 0.00 | - | 11 | 11 | 33.28% |
| SWKS240705C00104000 | 2024-06-13 11:41AM EDT | 104.00 | 3.90 | 2.95 | 3.30 | +0.40 | +11.43% | 1 | 29 | 31.23% |
| SWKS240705C00105000 | 2024-06-25 1:46PM EDT | 105.00 | 3.80 | 2.45 | 2.60 | +0.72 | +23.38% | 10 | 29 | 29.91% |
| SWKS240705C00106000 | 2024-06-26 3:49PM EDT | 106.00 | 2.10 | 1.85 | 2.00 | -0.20 | -8.70% | 9 | 35 | 29.03% |
| SWKS240705C00107000 | 2024-06-26 3:14PM EDT | 107.00 | 1.04 | 1.40 | 1.55 | -1.11 | -51.63% | 6 | 30 | 29.20% |
| SWKS240705C00108000 | 2024-06-26 3:47PM EDT | 108.00 | 1.17 | 0.25 | 1.20 | -0.48 | -29.09% | 49 | 56 | 29.74% |
| SWKS240705C00109000 | 2024-06-26 3:44PM EDT | 109.00 | 0.79 | 0.75 | 0.85 | -0.41 | -34.17% | 7 | 18 | 29.03% |
| SWKS240705C00110000 | 2024-06-26 3:39PM EDT | 110.00 | 0.55 | 0.55 | 0.70 | -0.13 | -19.12% | 11 | 18 | 30.81% |
| SWKS240705C00111000 | 2024-06-20 3:49PM EDT | 111.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 8 | 40 | 30.74% |
| SWKS240705C00112000 | 2024-06-25 1:28PM EDT | 112.00 | 0.63 | 0.30 | 0.45 | +0.06 | +10.53% | 2 | 6 | 33.30% |
| SWKS240705C00113000 | 2024-06-25 3:39PM EDT | 113.00 | 0.45 | 0.20 | 0.35 | -0.02 | -4.26% | 1 | 3 | 34.08% |
| SWKS240705C00114000 | 2024-06-25 1:13PM EDT | 114.00 | 0.35 | 0.15 | 0.30 | -0.17 | -32.69% | 1 | 2 | 35.84% |
| SWKS240705C00115000 | 2024-06-26 12:14PM EDT | 115.00 | 0.17 | 0.10 | 0.25 | -0.44 | -72.13% | 2 | 4 | 37.16% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240705P00075000 | 2024-06-18 2:52PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 159 | 202 | 106.06% |
| SWKS240705P00079000 | 2024-06-20 10:20AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 22 | 116.50% |
| SWKS240705P00083000 | 2024-06-25 10:15AM EDT | 83.00 | 0.05 | 0.00 | 0.50 | -0.35 | -87.50% | 10 | 110 | 92.29% |
| SWKS240705P00085000 | 2024-06-26 10:15AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 100 | 74.61% |
| SWKS240705P00086000 | 2024-06-26 3:49PM EDT | 86.00 | 0.11 | 0.05 | 0.20 | +0.06 | +120.00% | 6 | 4 | 71.29% |
| SWKS240705P00087000 | 2024-06-10 11:17AM EDT | 87.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 10 | 12 | 85.84% |
| SWKS240705P00088000 | 2024-06-26 3:48PM EDT | 88.00 | 0.08 | 0.00 | 0.25 | -0.13 | -61.90% | 4 | 14 | 64.65% |
| SWKS240705P00089000 | 2024-06-03 9:52AM EDT | 89.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 76.76% |
| SWKS240705P00090000 | 2024-06-10 1:01PM EDT | 90.00 | 1.02 | 0.00 | 0.75 | 0.00 | - | - | 428 | 72.95% |
| SWKS240705P00091000 | 2024-06-05 12:09PM EDT | 91.00 | 2.45 | 0.05 | 0.75 | 0.00 | - | - | 1 | 70.22% |
| SWKS240705P00092000 | 2024-06-12 9:52AM EDT | 92.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 0 | 66.31% |
| SWKS240705P00093000 | 2024-06-17 10:54AM EDT | 93.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 61.43% |
| SWKS240705P00094000 | 2024-06-12 1:06PM EDT | 94.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | - | 0 | 55.57% |
| SWKS240705P00095000 | 2024-06-13 10:55AM EDT | 95.00 | 0.35 | 0.10 | 0.65 | 0.00 | - | 1 | 4 | 53.76% |
| SWKS240705P00096000 | 2024-06-26 3:49PM EDT | 96.00 | 0.18 | 0.10 | 0.30 | -0.12 | -40.00% | 4 | 6 | 47.07% |
| SWKS240705P00097000 | 2024-06-17 2:34PM EDT | 97.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 30 | 60 | 36.82% |
| SWKS240705P00098000 | 2024-06-26 3:48PM EDT | 98.00 | 0.17 | 0.05 | 0.20 | -0.08 | -32.00% | 4 | 90 | 35.74% |
| SWKS240705P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 32.23% |
| SWKS240705P00100000 | 2024-06-26 9:30AM EDT | 100.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 10 | 59 | 30.42% |
| SWKS240705P00101000 | 2024-06-25 1:15PM EDT | 101.00 | 0.20 | 0.25 | 0.35 | -0.15 | -42.86% | 1 | 7 | 29.54% |
| SWKS240705P00102000 | 2024-06-26 12:46PM EDT | 102.00 | 0.38 | 0.35 | 1.00 | -0.32 | -45.71% | 1 | 55 | 39.19% |
| SWKS240705P00103000 | 2024-06-25 1:15PM EDT | 103.00 | 0.43 | 0.55 | 0.70 | -0.58 | -57.43% | 1 | 16 | 28.47% |
| SWKS240705P00104000 | 2024-06-26 12:10PM EDT | 104.00 | 0.70 | 0.80 | 0.95 | -0.56 | -44.44% | 1 | 13 | 27.71% |
| SWKS240705P00105000 | 2024-06-24 12:30PM EDT | 105.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 6 | 10 | 27.42% |
| SWKS240705P00106000 | 2024-06-25 2:14PM EDT | 106.00 | 1.02 | 1.55 | 1.70 | -0.94 | -47.96% | 17 | 21 | 26.64% |
| SWKS240705P00107000 | 2024-06-21 3:41PM EDT | 107.00 | 2.50 | 2.10 | 2.25 | 0.00 | - | 6 | 7 | 26.78% |
| SWKS240705P00109000 | 2024-06-21 1:58PM EDT | 109.00 | 3.94 | 2.85 | 5.30 | 0.00 | - | 1 | 1 | 54.86% |
| SWKS240705P00110000 | 2024-06-13 11:30AM EDT | 110.00 | 5.94 | 2.70 | 4.60 | 0.00 | - | 2 | 2 | 31.59% |
