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
57 390,99 +581,91 (+1,02 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115C00060000 | 2024-06-04 11:20AM EDT | 60.00 | 32.03 | 44.30 | 48.10 | 0.00 | - | 1 | 2 | 55.74% |
| SWKS241115C00075000 | 2024-05-28 2:05PM EDT | 75.00 | 20.55 | 31.70 | 32.60 | 0.00 | - | 1 | 1 | 50.81% |
| SWKS241115C00080000 | 2024-06-12 1:51PM EDT | 80.00 | 25.40 | 25.70 | 28.50 | 0.00 | - | 1 | 8 | 49.93% |
| SWKS241115C00082500 | 2024-06-05 9:55AM EDT | 82.50 | 13.30 | 25.10 | 25.90 | 0.00 | - | 1 | 16 | 45.52% |
| SWKS241115C00085000 | 2024-06-21 10:39AM EDT | 85.00 | 24.00 | 23.00 | 23.70 | 0.00 | - | 3 | 38 | 43.64% |
| SWKS241115C00087500 | 2024-06-11 10:37AM EDT | 87.50 | 11.94 | 21.00 | 22.80 | 0.00 | - | 1 | 113 | 48.46% |
| SWKS241115C00090000 | 2024-06-24 2:09PM EDT | 90.00 | 19.20 | 19.10 | 20.30 | 0.00 | - | 1 | 29 | 44.39% |
| SWKS241115C00092500 | 2024-06-27 12:27PM EDT | 92.50 | 16.90 | 17.10 | 17.60 | -1.63 | -8.80% | 4 | 155 | 39.38% |
| SWKS241115C00095000 | 2024-06-27 12:23PM EDT | 95.00 | 15.10 | 15.50 | 17.20 | -0.80 | -5.03% | 4 | 160 | 44.67% |
| SWKS241115C00097500 | 2024-06-18 10:40AM EDT | 97.50 | 14.84 | 13.80 | 14.20 | 0.00 | - | 10 | 157 | 38.14% |
| SWKS241115C00100000 | 2024-06-25 12:03PM EDT | 100.00 | 13.75 | 12.10 | 12.60 | 0.00 | - | 1 | 336 | 37.38% |
| SWKS241115C00105000 | 2024-06-25 12:03PM EDT | 105.00 | 10.85 | 9.50 | 9.70 | 0.00 | - | 3 | 407 | 35.93% |
| SWKS241115C00110000 | 2024-06-27 2:38PM EDT | 110.00 | 7.20 | 7.10 | 7.40 | 0.00 | - | 4 | 225 | 35.25% |
| SWKS241115C00115000 | 2024-06-25 10:31AM EDT | 115.00 | 6.30 | 5.30 | 5.60 | 0.00 | - | 12 | 326 | 34.97% |
| SWKS241115C00120000 | 2024-06-27 2:35PM EDT | 120.00 | 4.00 | 3.80 | 4.20 | -0.40 | -9.09% | 3 | 195 | 34.87% |
| SWKS241115C00125000 | 2024-06-27 2:31PM EDT | 125.00 | 2.90 | 2.00 | 3.10 | -0.44 | -13.17% | 49 | 131 | 34.74% |
| SWKS241115C00130000 | 2024-06-27 2:26PM EDT | 130.00 | 2.10 | 2.05 | 2.20 | -0.65 | -23.64% | 12 | 261 | 34.31% |
| SWKS241115C00135000 | 2024-06-26 2:48PM EDT | 135.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 1 | 334 | 34.71% |
| SWKS241115C00140000 | 2024-06-25 2:26PM EDT | 140.00 | 1.50 | 1.10 | 1.25 | 0.00 | - | 10 | 67 | 35.18% |
| SWKS241115C00145000 | 2024-06-25 2:29PM EDT | 145.00 | 1.12 | 0.80 | 0.95 | 0.00 | - | 10 | 79 | 35.67% |
| SWKS241115C00150000 | 2024-06-24 12:07PM EDT | 150.00 | 0.78 | 0.60 | 0.75 | 0.00 | - | 5 | 26 | 36.40% |
| SWKS241115C00155000 | 2024-06-14 10:33AM EDT | 155.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 438 | 37.16% |
| SWKS241115C00160000 | 2024-06-21 2:54PM EDT | 160.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 2 | 7 | 39.48% |
| SWKS241115C00165000 | 2024-06-25 2:27PM EDT | 165.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 15 | 15 | 44.17% |
| SWKS241115C00170000 | 2024-04-05 2:38PM EDT | 170.00 | 0.56 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 59.01% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115P00045000 | 2024-06-18 2:00PM EDT | 45.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | - | 1 | 66.21% |
| SWKS241115P00050000 | 2024-06-20 1:18PM EDT | 50.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 60.84% |
| SWKS241115P00055000 | 2024-03-05 3:53PM EDT | 55.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 66.11% |
| SWKS241115P00060000 | 2024-06-21 1:10PM EDT | 60.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 1 | 13 | 50.88% |
| SWKS241115P00065000 | 2024-05-17 3:40PM EDT | 65.00 | 0.66 | 0.15 | 1.65 | 0.00 | - | 1 | 40 | 53.66% |
| SWKS241115P00070000 | 2024-06-25 3:40PM EDT | 70.00 | 0.43 | 0.20 | 1.70 | 0.00 | - | 2 | 56 | 55.54% |
| SWKS241115P00075000 | 2024-06-25 11:44AM EDT | 75.00 | 0.63 | 0.65 | 0.80 | 0.00 | - | 2 | 137 | 39.26% |
| SWKS241115P00080000 | 2024-06-20 1:42PM EDT | 80.00 | 1.24 | 1.00 | 1.15 | 0.00 | - | 10 | 520 | 36.76% |
| SWKS241115P00082500 | 2024-06-11 2:04PM EDT | 82.50 | 2.95 | 0.25 | 1.40 | 0.00 | - | 2 | 37 | 35.73% |
| SWKS241115P00085000 | 2024-06-12 11:25AM EDT | 85.00 | 2.45 | 1.55 | 1.75 | 0.00 | - | 10 | 250 | 35.10% |
| SWKS241115P00087500 | 2024-06-25 9:33AM EDT | 87.50 | 2.10 | 0.95 | 2.15 | 0.00 | - | 4 | 52 | 34.38% |
| SWKS241115P00090000 | 2024-06-25 2:54PM EDT | 90.00 | 2.23 | 2.40 | 2.65 | 0.00 | - | 1 | 29 | 33.81% |
| SWKS241115P00092500 | 2024-06-27 2:38PM EDT | 92.50 | 3.10 | 2.95 | 3.20 | -0.56 | -15.30% | 10 | 37 | 33.08% |
| SWKS241115P00095000 | 2024-06-21 2:27PM EDT | 95.00 | 3.94 | 3.60 | 3.90 | 0.00 | - | 1 | 260 | 32.64% |
| SWKS241115P00097500 | 2024-06-25 3:08PM EDT | 97.50 | 4.06 | 4.40 | 4.70 | 0.00 | - | 37 | 100 | 32.19% |
| SWKS241115P00100000 | 2024-06-25 10:32AM EDT | 100.00 | 5.10 | 5.20 | 5.60 | 0.00 | - | 19 | 293 | 31.71% |
| SWKS241115P00105000 | 2024-06-25 10:31AM EDT | 105.00 | 7.10 | 7.40 | 7.70 | 0.00 | - | 12 | 64 | 30.57% |
| SWKS241115P00110000 | 2024-06-24 10:31AM EDT | 110.00 | 10.10 | 10.10 | 10.40 | 0.00 | - | 14 | 75 | 29.91% |
| SWKS241115P00115000 | 2024-06-17 3:33PM EDT | 115.00 | 13.23 | 13.20 | 13.60 | 0.00 | - | 50 | 84 | 29.37% |
| SWKS241115P00120000 | 2024-04-05 10:08AM EDT | 120.00 | 19.80 | 27.90 | 29.20 | 0.00 | - | 1 | 28 | 73.99% |
| SWKS241115P00125000 | 2024-01-23 11:13AM EDT | 125.00 | 19.80 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 36.18% |
| SWKS241115P00130000 | 2024-06-20 2:15PM EDT | 130.00 | 24.80 | 25.00 | 27.30 | 0.00 | - | 1 | 23 | 38.04% |
| SWKS241115P00135000 | 2024-04-17 1:02PM EDT | 135.00 | 37.00 | 40.40 | 44.10 | 0.00 | - | - | 1 | 84.34% |
| SWKS241115P00140000 | 2024-04-24 2:21PM EDT | 140.00 | 39.70 | 46.70 | 49.90 | 0.00 | - | 1 | 0 | 92.80% |
