La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 787,46 +215,11 (+0,35 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816C00065000 | 2024-05-01 12:44PM EDT | 65.00 | 26.11 | 26.50 | 30.80 | 0.00 | - | - | 1 | 0.00% |
| SWKS240816C00070000 | 2023-12-19 3:12PM EDT | 70.00 | 43.20 | 35.00 | 37.30 | 0.00 | - | - | 2 | 82.96% |
| SWKS240816C00075000 | 2024-05-07 1:20PM EDT | 75.00 | 19.40 | 17.70 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240816C00080000 | 2024-06-11 1:02PM EDT | 80.00 | 16.20 | 25.10 | 26.00 | 0.00 | - | 1 | 16 | 53.98% |
| SWKS240816C00082500 | 2024-05-07 10:04AM EDT | 82.50 | 12.40 | 11.40 | 13.10 | 0.00 | - | - | 1 | 0.00% |
| SWKS240816C00085000 | 2024-06-13 12:15PM EDT | 85.00 | 21.70 | 20.50 | 22.10 | 0.00 | - | 100 | 111 | 52.73% |
| SWKS240816C00087500 | 2024-06-12 3:29PM EDT | 87.50 | 17.00 | 18.20 | 18.70 | 0.00 | - | 11 | 57 | 46.72% |
| SWKS240816C00090000 | 2024-06-14 3:54PM EDT | 90.00 | 16.12 | 16.10 | 18.50 | +1.12 | +7.47% | 6 | 149 | 51.00% |
| SWKS240816C00092500 | 2024-06-14 11:51AM EDT | 92.50 | 15.15 | 12.50 | 14.50 | +3.05 | +25.21% | 1 | 188 | 43.18% |
| SWKS240816C00095000 | 2024-06-14 3:56PM EDT | 95.00 | 12.25 | 12.10 | 13.90 | -1.25 | -9.26% | 12 | 946 | 50.94% |
| SWKS240816C00097500 | 2024-06-14 11:00AM EDT | 97.50 | 11.30 | 10.30 | 10.70 | -0.80 | -6.61% | 27 | 350 | 40.19% |
| SWKS240816C00100000 | 2024-06-14 1:17PM EDT | 100.00 | 9.40 | 8.70 | 9.10 | -0.92 | -8.91% | 3 | 455 | 39.54% |
| SWKS240816C00105000 | 2024-06-14 3:50PM EDT | 105.00 | 6.20 | 5.90 | 6.20 | -1.20 | -16.22% | 168 | 1,250 | 37.55% |
| SWKS240816C00110000 | 2024-06-14 11:36AM EDT | 110.00 | 4.60 | 3.90 | 4.10 | -0.60 | -11.54% | 13 | 2,927 | 36.82% |
| SWKS240816C00115000 | 2024-06-14 2:20PM EDT | 115.00 | 2.74 | 2.45 | 2.60 | -0.46 | -14.38% | 26 | 325 | 36.35% |
| SWKS240816C00120000 | 2024-06-14 1:40PM EDT | 120.00 | 1.75 | 1.50 | 1.60 | -0.55 | -23.91% | 35 | 292 | 36.17% |
| SWKS240816C00125000 | 2024-06-13 1:39PM EDT | 125.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 3 | 214 | 37.65% |
| SWKS240816C00130000 | 2024-06-13 9:48AM EDT | 130.00 | 0.68 | 0.60 | 0.80 | 0.00 | - | 2 | 146 | 39.50% |
| SWKS240816C00135000 | 2024-06-13 9:36AM EDT | 135.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 106 | 40.58% |
| SWKS240816C00140000 | 2024-04-01 3:47PM EDT | 140.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 41.99% |
| SWKS240816C00145000 | 2024-06-10 2:24PM EDT | 145.00 | 0.05 | 0.10 | 0.55 | 0.00 | - | 1 | 19 | 48.83% |
| SWKS240816C00150000 | 2024-04-05 11:06AM EDT | 150.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 54.88% |
| SWKS240816C00155000 | 2024-06-13 10:29AM EDT | 155.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 11 | 48.83% |
| SWKS240816C00160000 | 2024-02-08 12:12PM EDT | 160.00 | 0.30 | 0.40 | 1.60 | 0.00 | - | 1 | 9 | 67.51% |
| SWKS240816C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 60.06% |
| SWKS240816C00170000 | 2024-06-13 1:27PM EDT | 170.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 58.74% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816P00055000 | 2024-01-26 11:01AM EDT | 55.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 75.29% |
| SWKS240816P00060000 | 2024-05-06 2:08PM EDT | 60.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 3 | 84.52% |
| SWKS240816P00065000 | 2024-06-03 3:57PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 65.72% |
| SWKS240816P00070000 | 2024-06-12 2:37PM EDT | 70.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 1 | 101 | 54.49% |
| SWKS240816P00075000 | 2024-06-12 11:22AM EDT | 75.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 3 | 159 | 53.66% |
| SWKS240816P00080000 | 2024-06-14 1:37PM EDT | 80.00 | 0.35 | 0.25 | 0.50 | +0.02 | +6.06% | 2 | 452 | 43.21% |
| SWKS240816P00082500 | 2024-06-13 1:15PM EDT | 82.50 | 0.45 | 0.35 | 1.45 | 0.00 | - | 7 | 93 | 52.56% |
| SWKS240816P00085000 | 2024-06-13 2:56PM EDT | 85.00 | 0.54 | 0.55 | 0.65 | 0.00 | - | 1 | 481 | 37.62% |
| SWKS240816P00087500 | 2024-06-13 3:52PM EDT | 87.50 | 0.70 | 0.75 | 0.90 | 0.00 | - | 5 | 113 | 36.79% |
| SWKS240816P00090000 | 2024-06-14 3:34PM EDT | 90.00 | 1.05 | 1.05 | 1.20 | -0.04 | -3.67% | 10 | 271 | 35.72% |
| SWKS240816P00092500 | 2024-06-13 3:52PM EDT | 92.50 | 1.28 | 1.45 | 1.60 | 0.00 | - | 26 | 293 | 34.79% |
| SWKS240816P00095000 | 2024-06-14 2:46PM EDT | 95.00 | 2.00 | 1.95 | 2.10 | -0.02 | -0.99% | 2 | 150 | 33.81% |
| SWKS240816P00097500 | 2024-06-14 1:05PM EDT | 97.50 | 2.65 | 2.60 | 2.75 | +0.28 | +11.81% | 13 | 97 | 33.03% |
| SWKS240816P00100000 | 2024-06-14 11:32AM EDT | 100.00 | 3.30 | 3.40 | 3.60 | +0.05 | +1.54% | 12 | 254 | 32.58% |
| SWKS240816P00105000 | 2024-06-14 11:38AM EDT | 105.00 | 5.50 | 5.60 | 5.80 | +0.42 | +8.27% | 16 | 279 | 31.60% |
| SWKS240816P00110000 | 2024-06-13 3:40PM EDT | 110.00 | 7.70 | 8.50 | 8.90 | 0.00 | - | 101 | 610 | 31.81% |
| SWKS240816P00115000 | 2024-06-14 10:30AM EDT | 115.00 | 12.18 | 23.00 | 26.30 | +0.68 | +5.91% | 9 | 10 | 104.65% |
| SWKS240816P00120000 | 2024-05-22 2:45PM EDT | 120.00 | 26.10 | 15.60 | 17.90 | 0.00 | - | 89 | 27 | 41.47% |
| SWKS240816P00125000 | 2024-05-21 2:28PM EDT | 125.00 | 32.10 | 19.00 | 21.80 | 0.00 | - | 1 | 0 | 38.38% |
| SWKS240816P00130000 | 2023-12-18 11:21AM EDT | 130.00 | 21.40 | 27.10 | 27.50 | 0.00 | - | - | 1 | 50.66% |
