Marchés français ouverture 4 h 14 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 268,16 -398,91 (-1,01 %) EUR/USD
1,0694 +0,0010 (+0,10 %) HANG SENG
17 776,21 -313,72 (-1,73 %) Bitcoin EUR
56 957,36 -1 150,49 (-1,98 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240726C00089000 | 2024-06-06 3:56PM EDT | 89.00 | 5.70 | 16.10 | 19.80 | 0.00 | - | - | 1 | 51.39% |
| SWKS240726C00090000 | 2024-06-24 1:09PM EDT | 90.00 | 16.50 | 15.20 | 18.80 | 0.00 | - | 6 | 6 | 74.90% |
| SWKS240726C00094000 | 2024-06-13 11:55AM EDT | 94.00 | 12.23 | 12.50 | 14.90 | 0.00 | - | 2 | 2 | 63.72% |
| SWKS240726C00095000 | 2024-06-12 1:29PM EDT | 95.00 | 9.70 | 11.50 | 13.40 | 0.00 | - | - | 3 | 55.15% |
| SWKS240726C00096000 | 2024-06-21 10:41AM EDT | 96.00 | 11.20 | 10.50 | 11.50 | 0.00 | - | 10 | 11 | 41.82% |
| SWKS240726C00097000 | 2024-06-13 9:34AM EDT | 97.00 | 9.43 | 8.50 | 10.50 | 0.00 | - | 1 | 1 | 39.11% |
| SWKS240726C00098000 | 2024-06-13 2:46PM EDT | 98.00 | 10.14 | 8.60 | 9.70 | 0.00 | - | 6 | 8 | 38.65% |
| SWKS240726C00099000 | 2024-06-14 10:18AM EDT | 99.00 | 7.80 | 8.30 | 8.80 | 0.00 | - | - | 5 | 36.89% |
| SWKS240726C00100000 | 2024-06-25 11:57AM EDT | 100.00 | 8.89 | 7.50 | 8.00 | +0.69 | +8.41% | 1 | 7 | 36.01% |
| SWKS240726C00101000 | 2024-06-17 9:30AM EDT | 101.00 | 6.08 | 6.70 | 7.20 | 0.00 | - | 1 | 2 | 34.89% |
| SWKS240726C00102000 | 2024-06-12 9:33AM EDT | 102.00 | 2.45 | 5.90 | 6.60 | 0.00 | - | - | 5 | 35.39% |
| SWKS240726C00103000 | 2024-06-17 1:48PM EDT | 103.00 | 6.21 | 5.00 | 6.30 | 0.00 | - | 20 | 30 | 38.14% |
| SWKS240726C00104000 | 2024-06-13 2:30PM EDT | 104.00 | 5.70 | 4.70 | 5.10 | 0.00 | - | 9 | 5 | 32.78% |
| SWKS240726C00105000 | 2024-06-25 1:18PM EDT | 105.00 | 5.30 | 4.10 | 4.50 | +0.80 | +17.78% | 1 | 44 | 32.34% |
| SWKS240726C00106000 | 2024-06-25 11:11AM EDT | 106.00 | 4.70 | 3.60 | 3.90 | +1.70 | +56.67% | 1 | 4 | 31.57% |
| SWKS240726C00107000 | 2024-06-25 1:40PM EDT | 107.00 | 4.20 | 3.10 | 3.40 | +0.60 | +16.67% | 11 | 24 | 31.30% |
| SWKS240726C00108000 | 2024-06-21 10:12AM EDT | 108.00 | 3.00 | 2.00 | 4.90 | 0.00 | - | 4 | 23 | 47.25% |
| SWKS240726C00109000 | 2024-06-21 3:59PM EDT | 109.00 | 2.75 | 2.35 | 2.70 | 0.00 | - | 31 | 32 | 32.25% |
| SWKS240726C00110000 | 2024-06-25 2:13PM EDT | 110.00 | 2.89 | 1.50 | 2.20 | +0.39 | +15.60% | 5 | 39 | 30.96% |
| SWKS240726C00111000 | 2024-06-24 3:57PM EDT | 111.00 | 1.55 | 1.65 | 2.00 | 0.00 | - | 1 | 3 | 31.95% |
| SWKS240726C00112000 | 2024-06-13 12:20PM EDT | 112.00 | 2.00 | 1.40 | 1.65 | 0.00 | - | 5 | 5 | 31.28% |
| SWKS240726C00113000 | 2024-06-26 3:38PM EDT | 113.00 | 1.20 | 1.10 | 1.40 | -0.05 | -4.00% | 1 | 8 | 31.21% |
| SWKS240726C00115000 | 2024-06-26 3:07PM EDT | 115.00 | 0.80 | 0.80 | 2.50 | -0.05 | -5.88% | 3 | 12 | 46.73% |
| SWKS240726C00116000 | 2024-06-14 1:53PM EDT | 116.00 | 1.10 | 0.60 | 0.90 | 0.00 | - | - | 5 | 32.01% |
| SWKS240726C00120000 | 2024-06-24 11:26AM EDT | 120.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 10 | 59 | 34.91% |
| SWKS240726C00125000 | 2024-06-12 12:50PM EDT | 125.00 | 0.20 | 0.10 | 1.45 | 0.00 | - | - | 2 | 55.57% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240726P00085000 | 2024-06-07 9:30AM EDT | 85.00 | 0.99 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 58.79% |
| SWKS240726P00088000 | 2024-06-10 10:15AM EDT | 88.00 | 1.65 | 0.05 | 1.45 | 0.00 | - | - | 2 | 52.66% |
| SWKS240726P00090000 | 2024-06-11 2:27PM EDT | 90.00 | 1.50 | 0.10 | 1.45 | 0.00 | - | 1 | 1 | 59.13% |
| SWKS240726P00093000 | 2024-06-21 9:46AM EDT | 93.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 34.20% |
| SWKS240726P00094000 | 2024-06-07 1:01PM EDT | 94.00 | 4.93 | 0.20 | 0.40 | 0.00 | - | 1 | 1 | 32.08% |
| SWKS240726P00095000 | 2024-06-26 12:31PM EDT | 95.00 | 0.40 | 0.30 | 0.50 | -0.90 | -69.23% | 2 | 4 | 31.89% |
| SWKS240726P00096000 | 2024-06-25 12:58PM EDT | 96.00 | 0.38 | 0.40 | 0.55 | -0.16 | -29.63% | 3 | 5 | 30.52% |
| SWKS240726P00097000 | 2024-06-25 2:27PM EDT | 97.00 | 0.46 | 0.50 | 1.65 | -4.17 | -90.06% | 2 | 3 | 42.49% |
| SWKS240726P00098000 | 2024-06-26 12:51PM EDT | 98.00 | 0.67 | 0.60 | 0.80 | -0.13 | -16.25% | 5 | 12 | 29.52% |
| SWKS240726P00099000 | 2024-06-25 12:58PM EDT | 99.00 | 0.68 | 0.75 | 1.00 | -0.28 | -29.17% | 3 | 22 | 29.52% |
| SWKS240726P00100000 | 2024-06-26 12:31PM EDT | 100.00 | 0.98 | 0.95 | 1.20 | -0.45 | -31.47% | 5 | 41 | 29.13% |
| SWKS240726P00101000 | 2024-06-24 2:46PM EDT | 101.00 | 1.43 | 1.15 | 1.40 | 0.00 | - | 2 | 3 | 28.42% |
| SWKS240726P00102000 | 2024-06-25 2:27PM EDT | 102.00 | 1.11 | 1.40 | 2.70 | -0.39 | -26.00% | 2 | 15 | 37.56% |
| SWKS240726P00104000 | 2024-06-26 9:46AM EDT | 104.00 | 1.90 | 1.95 | 2.45 | -0.95 | -33.33% | 2 | 7 | 28.42% |
| SWKS240726P00105000 | 2024-06-26 3:14PM EDT | 105.00 | 3.10 | 2.50 | 3.30 | +0.10 | +3.33% | 14 | 16 | 31.84% |
| SWKS240726P00110000 | 2024-06-25 1:12PM EDT | 110.00 | 4.70 | 5.20 | 5.90 | -0.50 | -9.62% | 2 | 22 | 29.54% |
| SWKS240726P00111000 | 2024-06-21 2:09PM EDT | 111.00 | 6.50 | 5.80 | 8.10 | 0.00 | - | 4 | 4 | 42.88% |
