Marchés français ouverture 3 h 52 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 286,52 -380,55 (-0,96 %) EUR/USD
1,0692 +0,0008 (+0,07 %) HANG SENG
17 737,10 -352,83 (-1,95 %) Bitcoin EUR
57 007,68 -974,52 (-1,68 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712C00090000 | 2024-06-06 10:39AM EDT | 90.00 | 4.35 | 16.30 | 16.80 | 0.00 | - | - | 1 | 55.86% |
| SWKS240712C00091000 | 2024-06-13 2:36PM EDT | 91.00 | 16.00 | 13.50 | 15.80 | 0.00 | - | 1 | 1 | 60.06% |
| SWKS240712C00092000 | 2024-06-12 11:18AM EDT | 92.00 | 10.50 | 12.60 | 16.00 | 0.00 | - | 3 | 6 | 80.96% |
| SWKS240712C00094000 | 2024-06-21 3:28PM EDT | 94.00 | 12.46 | 10.40 | 12.80 | 0.00 | - | 1 | 4 | 50.59% |
| SWKS240712C00095000 | 2024-06-05 12:10PM EDT | 95.00 | 1.71 | 10.00 | 13.30 | 0.00 | - | - | 1 | 73.97% |
| SWKS240712C00096000 | 2024-06-13 10:09AM EDT | 96.00 | 8.24 | 10.30 | 11.60 | 0.00 | - | 1 | 1 | 58.94% |
| SWKS240712C00097000 | 2024-06-14 2:42PM EDT | 97.00 | 9.01 | 9.20 | 9.90 | 0.00 | - | - | 31 | 42.97% |
| SWKS240712C00098000 | 2024-06-11 2:34PM EDT | 98.00 | 2.00 | 8.50 | 8.90 | 0.00 | - | - | 4 | 39.65% |
| SWKS240712C00099000 | 2024-06-17 2:45PM EDT | 99.00 | 8.35 | 6.40 | 9.90 | 0.00 | - | 2 | 13 | 65.72% |
| SWKS240712C00100000 | 2024-06-13 9:38AM EDT | 100.00 | 7.20 | 6.30 | 8.60 | 0.00 | - | 1 | 84 | 57.37% |
| SWKS240712C00101000 | 2024-06-20 9:46AM EDT | 101.00 | 7.32 | 4.10 | 6.30 | 0.00 | - | 17 | 18 | 35.50% |
| SWKS240712C00102000 | 2024-06-14 1:04PM EDT | 102.00 | 5.19 | 5.00 | 5.40 | 0.00 | - | 10 | 18 | 32.98% |
| SWKS240712C00103000 | 2024-06-13 12:12PM EDT | 103.00 | 4.80 | 2.75 | 4.70 | 0.00 | - | 10 | 10 | 32.74% |
| SWKS240712C00104000 | 2024-06-13 11:27AM EDT | 104.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 14 | 14 | 31.91% |
| SWKS240712C00105000 | 2024-06-20 3:55PM EDT | 105.00 | 3.75 | 3.10 | 3.30 | 0.00 | - | 10 | 87 | 30.52% |
| SWKS240712C00106000 | 2024-06-20 11:50AM EDT | 106.00 | 3.60 | 2.45 | 2.75 | 0.00 | - | 2 | 19 | 30.25% |
| SWKS240712C00107000 | 2024-06-26 2:35PM EDT | 107.00 | 1.85 | 1.65 | 2.25 | -0.75 | -28.85% | 9 | 7 | 29.86% |
| SWKS240712C00108000 | 2024-06-26 3:54PM EDT | 108.00 | 1.93 | 0.75 | 1.85 | -0.17 | -8.10% | 9 | 27 | 29.96% |
| SWKS240712C00109000 | 2024-06-26 3:54PM EDT | 109.00 | 1.58 | 1.30 | 2.40 | -0.22 | -12.22% | 6 | 14 | 40.67% |
| SWKS240712C00110000 | 2024-06-24 3:54PM EDT | 110.00 | 1.00 | 0.25 | 1.20 | 0.00 | - | 99 | 236 | 29.96% |
| SWKS240712C00111000 | 2024-06-25 11:15AM EDT | 111.00 | 1.20 | 0.80 | 1.00 | -0.45 | -27.27% | 1 | 7 | 30.66% |
| SWKS240712C00113000 | 2024-06-26 1:20PM EDT | 113.00 | 0.50 | 0.50 | 0.65 | -0.27 | -35.06% | 5 | 80 | 31.30% |
| SWKS240712C00115000 | 2024-06-24 3:50PM EDT | 115.00 | 1.51 | 0.30 | 0.50 | 0.00 | - | 10 | 26 | 33.74% |
| SWKS240712C00120000 | 2024-06-13 3:24PM EDT | 120.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 33 | 33 | 38.38% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712P00079000 | 2024-06-24 3:08PM EDT | 79.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 66.21% |
| SWKS240712P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 74 | 64.84% |
| SWKS240712P00087000 | 2024-06-20 11:46AM EDT | 87.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 1 | 59.28% |
| SWKS240712P00089000 | 2024-06-10 10:01AM EDT | 89.00 | 1.45 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 53.71% |
| SWKS240712P00090000 | 2024-06-17 3:03PM EDT | 90.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 54.69% |
| SWKS240712P00092000 | 2024-06-13 3:32PM EDT | 92.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 59.08% |
| SWKS240712P00093000 | 2024-06-24 11:18AM EDT | 93.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 55.86% |
| SWKS240712P00095000 | 2024-06-20 1:44PM EDT | 95.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 16 | 36.48% |
| SWKS240712P00096000 | 2024-06-20 1:44PM EDT | 96.00 | 0.32 | 0.10 | 0.25 | 0.00 | - | 1 | 35 | 33.79% |
| SWKS240712P00097000 | 2024-06-24 3:50PM EDT | 97.00 | 0.66 | 0.15 | 0.25 | 0.00 | - | 10 | 49 | 31.06% |
| SWKS240712P00098000 | 2024-06-24 11:18AM EDT | 98.00 | 0.26 | 0.20 | 0.80 | 0.00 | - | 2 | 23 | 40.43% |
| SWKS240712P00099000 | 2024-06-17 1:59PM EDT | 99.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 1 | 5 | 30.32% |
| SWKS240712P00100000 | 2024-06-25 3:04PM EDT | 100.00 | 0.30 | 0.40 | 0.55 | -0.80 | -72.73% | 1 | 40 | 29.20% |
| SWKS240712P00101000 | 2024-06-26 12:53PM EDT | 101.00 | 0.62 | 0.55 | 0.70 | -2.03 | -76.60% | 2 | 5 | 28.47% |
| SWKS240712P00102000 | 2024-06-13 11:17AM EDT | 102.00 | 2.00 | 0.75 | 0.90 | 0.00 | - | 2 | 2 | 27.95% |
| SWKS240712P00103000 | 2024-06-21 9:30AM EDT | 103.00 | 1.81 | 1.00 | 1.15 | 0.00 | - | 1 | 67 | 27.49% |
| SWKS240712P00104000 | 2024-06-20 12:20PM EDT | 104.00 | 1.47 | 1.30 | 1.45 | 0.00 | - | - | 5 | 26.98% |
| SWKS240712P00105000 | 2024-06-20 12:20PM EDT | 105.00 | 1.80 | 1.65 | 2.40 | 0.00 | - | 1 | 11 | 33.30% |
| SWKS240712P00106000 | 2024-06-13 11:07AM EDT | 106.00 | 4.00 | 2.10 | 2.75 | 0.00 | - | 2 | 2 | 31.84% |
| SWKS240712P00107000 | 2024-06-25 3:24PM EDT | 107.00 | 2.35 | 2.60 | 2.85 | -1.85 | -44.05% | 1 | 7 | 26.92% |
| SWKS240712P00108000 | 2024-06-17 11:19AM EDT | 108.00 | 4.75 | 3.20 | 3.40 | 0.00 | - | 10 | 27 | 26.32% |
| SWKS240712P00110000 | 2024-06-25 12:32PM EDT | 110.00 | 3.86 | 4.50 | 6.80 | -2.46 | -38.92% | 1 | 3 | 51.17% |
