La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 418,28 +661,30 (+1,17 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240719C00070000 | 2024-05-31 9:42AM EDT | 70.00 | 22.60 | 33.90 | 37.50 | 0.00 | - | 3 | 0 | 76.95% |
| SWKS240719C00082500 | 2024-06-10 12:23PM EDT | 82.50 | 12.55 | 21.60 | 25.10 | 0.00 | - | - | 1 | 57.91% |
| SWKS240719C00085000 | 2024-06-05 10:10AM EDT | 85.00 | 7.30 | 20.40 | 21.90 | 0.00 | - | 21 | 23 | 62.11% |
| SWKS240719C00087500 | 2024-06-06 12:01PM EDT | 87.50 | 6.35 | 16.60 | 20.10 | 0.00 | - | 3 | 2 | 83.06% |
| SWKS240719C00090000 | 2024-06-14 9:41AM EDT | 90.00 | 15.80 | 15.60 | 17.80 | 0.00 | - | 1 | 57 | 60.25% |
| SWKS240719C00092500 | 2024-06-20 3:30PM EDT | 92.50 | 14.20 | 13.30 | 14.80 | 0.00 | - | 4 | 231 | 50.39% |
| SWKS240719C00095000 | 2024-06-26 2:40PM EDT | 95.00 | 11.84 | 10.90 | 12.20 | +0.69 | +6.19% | 1 | 211 | 52.81% |
| SWKS240719C00097500 | 2024-06-21 3:44PM EDT | 97.50 | 9.88 | 7.20 | 9.30 | 0.00 | - | 3 | 201 | 39.53% |
| SWKS240719C00100000 | 2024-06-27 11:44AM EDT | 100.00 | 6.95 | 6.60 | 7.20 | +0.27 | +4.04% | 1 | 1,134 | 36.48% |
| SWKS240719C00105000 | 2024-06-27 3:29PM EDT | 105.00 | 3.30 | 3.20 | 3.40 | -1.20 | -26.67% | 186 | 690 | 29.32% |
| SWKS240719C00110000 | 2024-06-27 12:05PM EDT | 110.00 | 1.21 | 1.20 | 1.35 | -0.24 | -16.55% | 54 | 3,378 | 28.35% |
| SWKS240719C00115000 | 2024-06-26 3:45PM EDT | 115.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 11 | 245 | 30.27% |
| SWKS240719C00120000 | 2024-06-27 3:45PM EDT | 120.00 | 0.25 | 0.10 | 0.30 | -0.13 | -34.21% | 9 | 1,031 | 34.47% |
| SWKS240719C00125000 | 2024-06-27 2:46PM EDT | 125.00 | 0.10 | 0.05 | 0.55 | -0.10 | -50.00% | 1 | 100 | 48.98% |
| SWKS240719C00140000 | 2024-06-24 3:58PM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 56.45% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240719P00080000 | 2024-06-12 11:25AM EDT | 80.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 402 | 62.70% |
| SWKS240719P00082500 | 2024-06-12 2:37PM EDT | 82.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 25 | 52.73% |
| SWKS240719P00085000 | 2024-06-26 3:50PM EDT | 85.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 741 | 51.07% |
| SWKS240719P00087500 | 2024-06-26 3:54PM EDT | 87.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 77 | 44.34% |
| SWKS240719P00090000 | 2024-06-26 3:48PM EDT | 90.00 | 0.17 | 0.10 | 0.55 | 0.00 | - | 8 | 523 | 49.12% |
| SWKS240719P00092500 | 2024-06-25 11:28AM EDT | 92.50 | 0.17 | 0.10 | 0.25 | 0.00 | - | 10 | 200 | 35.01% |
| SWKS240719P00095000 | 2024-06-26 10:17AM EDT | 95.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 2 | 221 | 30.71% |
| SWKS240719P00097500 | 2024-06-21 1:18PM EDT | 97.50 | 0.55 | 0.40 | 0.50 | 0.00 | - | 21 | 204 | 28.81% |
| SWKS240719P00100000 | 2024-06-27 2:46PM EDT | 100.00 | 0.80 | 0.70 | 0.85 | -0.10 | -11.11% | 7 | 550 | 27.25% |
| SWKS240719P00105000 | 2024-06-27 3:54PM EDT | 105.00 | 2.40 | 2.20 | 2.35 | +0.10 | +4.35% | 7 | 702 | 25.03% |
| SWKS240719P00110000 | 2024-06-25 1:42PM EDT | 110.00 | 4.00 | 4.70 | 5.60 | 0.00 | - | 7 | 43 | 26.71% |
| SWKS240719P00115000 | 2024-06-25 10:07AM EDT | 115.00 | 8.70 | 9.20 | 10.20 | 0.00 | - | 1 | 3 | 34.23% |
