La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 279,72 +259,04 (+0,42 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117C00040000 | 2023-03-07 4:25PM EDT | 40.00 | 73.00 | 70.80 | 73.30 | 0.00 | - | 6 | 10 | 231.85% |
| SWKS250117C00045000 | 2023-08-24 2:40PM EDT | 45.00 | 60.80 | 51.90 | 53.20 | 0.00 | - | 4 | 5 | 100.34% |
| SWKS250117C00047500 | 2024-03-07 11:47AM EDT | 47.50 | 60.25 | 56.40 | 60.30 | 0.00 | - | - | 6 | 151.37% |
| SWKS250117C00050000 | 2024-05-21 3:33PM EDT | 50.00 | 43.60 | 41.00 | 45.50 | 0.00 | - | 1 | 55 | 72.96% |
| SWKS250117C00055000 | 2022-10-13 10:55AM EDT | 55.00 | 34.20 | 45.80 | 48.25 | 0.00 | - | - | 1 | 105.85% |
| SWKS250117C00060000 | 2024-05-01 10:15AM EDT | 60.00 | 33.00 | 33.80 | 36.10 | 0.00 | - | 2 | 15 | 51.90% |
| SWKS250117C00065000 | 2023-12-14 4:00PM EDT | 65.00 | 50.60 | 38.80 | 40.50 | 0.00 | - | 11 | 9 | 96.18% |
| SWKS250117C00070000 | 2024-05-15 11:40AM EDT | 70.00 | 25.90 | 25.30 | 25.80 | 0.00 | - | 1 | 5 | 42.81% |
| SWKS250117C00075000 | 2024-03-19 11:01AM EDT | 75.00 | 31.75 | 26.40 | 28.70 | 0.00 | - | 2 | 14 | 66.03% |
| SWKS250117C00077500 | 2024-04-08 1:10PM EDT | 77.50 | 30.80 | 19.80 | 21.50 | 0.00 | - | 1 | 7 | 46.61% |
| SWKS250117C00080000 | 2024-05-16 10:03AM EDT | 80.00 | 18.90 | 17.60 | 18.10 | 0.00 | - | 1 | 15 | 38.86% |
| SWKS250117C00082500 | 2024-05-30 10:08AM EDT | 82.50 | 14.40 | 15.80 | 16.30 | 0.00 | - | 3 | 45 | 37.74% |
| SWKS250117C00085000 | 2024-05-23 12:07PM EDT | 85.00 | 14.00 | 14.30 | 14.70 | 0.00 | - | 1 | 59 | 37.12% |
| SWKS250117C00087500 | 2024-05-28 3:36PM EDT | 87.50 | 12.00 | 12.80 | 13.20 | 0.00 | - | 29 | 136 | 36.57% |
| SWKS250117C00090000 | 2024-05-31 11:23AM EDT | 90.00 | 10.10 | 11.40 | 11.80 | -0.04 | -0.39% | 5 | 94 | 36.05% |
| SWKS250117C00092500 | 2024-05-16 10:53AM EDT | 92.50 | 10.70 | 10.00 | 10.50 | 0.00 | - | 1 | 139 | 35.57% |
| SWKS250117C00095000 | 2024-05-30 9:56AM EDT | 95.00 | 8.23 | 8.80 | 9.20 | +0.42 | +5.38% | 1 | 205 | 34.78% |
| SWKS250117C00097500 | 2024-05-29 1:47PM EDT | 97.50 | 6.90 | 7.70 | 8.10 | 0.00 | - | 10 | 48 | 34.38% |
| SWKS250117C00100000 | 2024-05-31 10:45AM EDT | 100.00 | 5.95 | 5.50 | 7.10 | +0.15 | +2.59% | 1 | 500 | 34.00% |
| SWKS250117C00105000 | 2024-05-24 10:24AM EDT | 105.00 | 5.20 | 5.00 | 5.50 | 0.00 | - | 1 | 195 | 33.74% |
| SWKS250117C00110000 | 2024-05-30 12:05PM EDT | 110.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 1 | 643 | 32.70% |
| SWKS250117C00115000 | 2024-05-30 2:41PM EDT | 115.00 | 2.50 | 2.65 | 4.10 | 0.00 | - | 4 | 572 | 37.10% |
| SWKS250117C00120000 | 2024-05-30 1:15PM EDT | 120.00 | 1.97 | 1.95 | 3.00 | 0.00 | - | 2 | 798 | 36.00% |
| SWKS250117C00125000 | 2024-05-31 11:12AM EDT | 125.00 | 1.34 | 1.45 | 1.60 | -0.28 | -17.28% | 1 | 1,065 | 31.96% |
| SWKS250117C00130000 | 2024-05-29 3:59PM EDT | 130.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 5 | 313 | 32.43% |
| SWKS250117C00135000 | 2024-05-30 2:56PM EDT | 135.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 3 | 606 | 32.64% |
| SWKS250117C00140000 | 2024-05-20 2:08PM EDT | 140.00 | 0.79 | 0.70 | 0.80 | 0.00 | - | 11 | 609 | 33.58% |
| SWKS250117C00145000 | 2024-05-06 9:53AM EDT | 145.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 506 | 34.16% |
| SWKS250117C00150000 | 2024-05-28 3:36PM EDT | 150.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 485 | 35.55% |
| SWKS250117C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 4 | 417 | 36.77% |
| SWKS250117C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 2 | 124 | 39.11% |
| SWKS250117C00165000 | 2024-05-30 11:23AM EDT | 165.00 | 0.30 | 0.25 | 0.60 | 0.00 | - | 1 | 26 | 40.80% |
| SWKS250117C00170000 | 2024-05-24 2:04PM EDT | 170.00 | 0.50 | 0.25 | 0.60 | 0.00 | - | 3 | 40 | 42.41% |
| SWKS250117C00175000 | 2024-05-02 10:24AM EDT | 175.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 25 | 46 | 43.95% |
| SWKS250117C00180000 | 2024-05-28 12:04PM EDT | 180.00 | 0.48 | 0.15 | 0.65 | 0.00 | - | 1 | 123 | 46.09% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117P00040000 | 2024-02-15 3:31PM EDT | 40.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 20 | 278 | 63.48% |
| SWKS250117P00042500 | 2024-05-03 3:31PM EDT | 42.50 | 1.24 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 51.42% |
| SWKS250117P00045000 | 2023-02-07 10:39AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SWKS250117P00047500 | 2023-01-13 12:12PM EDT | 47.50 | 3.05 | 0.81 | 3.15 | 0.00 | - | - | 1 | 69.60% |
| SWKS250117P00050000 | 2024-04-30 3:54PM EDT | 50.00 | 0.43 | 0.15 | 0.65 | 0.00 | - | 3 | 33 | 49.27% |
| SWKS250117P00055000 | 2024-05-02 10:10AM EDT | 55.00 | 0.75 | 0.30 | 0.60 | 0.00 | - | 13 | 83 | 41.99% |
| SWKS250117P00060000 | 2024-05-31 11:45AM EDT | 60.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 1 | 491 | 39.11% |
| SWKS250117P00065000 | 2024-05-14 9:41AM EDT | 65.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 1 | 98 | 37.33% |
| SWKS250117P00070000 | 2024-05-29 9:45AM EDT | 70.00 | 2.05 | 0.70 | 1.90 | 0.00 | - | 1 | 290 | 35.45% |
| SWKS250117P00072500 | 2024-05-23 1:56PM EDT | 72.50 | 2.41 | 2.10 | 2.30 | 0.00 | - | 1 | 181 | 34.67% |
| SWKS250117P00075000 | 2024-05-28 10:49AM EDT | 75.00 | 2.77 | 2.55 | 2.80 | 0.00 | - | 2 | 2,490 | 34.09% |
| SWKS250117P00077500 | 2024-05-31 9:47AM EDT | 77.50 | 3.30 | 3.00 | 3.40 | 0.00 | - | 33 | 499 | 33.62% |
| SWKS250117P00080000 | 2024-05-29 12:10PM EDT | 80.00 | 4.45 | 3.70 | 4.00 | 0.00 | - | 50 | 1,324 | 32.79% |
| SWKS250117P00082500 | 2024-05-17 12:05PM EDT | 82.50 | 4.50 | 2.70 | 4.70 | 0.00 | - | 5 | 304 | 32.04% |
| SWKS250117P00085000 | 2024-05-31 2:46PM EDT | 85.00 | 5.90 | 4.30 | 5.50 | -0.39 | -6.20% | 1 | 293 | 31.34% |
| SWKS250117P00087500 | 2024-05-30 11:32AM EDT | 87.50 | 7.05 | 4.70 | 6.50 | 0.00 | - | 5 | 292 | 31.02% |
| SWKS250117P00090000 | 2024-05-28 10:03AM EDT | 90.00 | 7.33 | 5.80 | 7.50 | 0.00 | - | 10 | 919 | 30.33% |
| SWKS250117P00092500 | 2024-05-31 12:59PM EDT | 92.50 | 9.68 | 7.40 | 8.70 | -0.10 | -1.02% | 6 | 228 | 29.96% |
| SWKS250117P00095000 | 2024-05-31 12:08PM EDT | 95.00 | 11.30 | 9.00 | 9.90 | +0.70 | +6.60% | 1 | 1,191 | 29.22% |
| SWKS250117P00097500 | 2024-05-15 9:37AM EDT | 97.50 | 10.40 | 10.30 | 11.20 | 0.00 | - | 7 | 228 | 28.46% |
| SWKS250117P00100000 | 2024-05-29 9:30AM EDT | 100.00 | 14.22 | 10.40 | 12.70 | 0.00 | - | 1 | 521 | 27.99% |
| SWKS250117P00105000 | 2024-05-24 10:13AM EDT | 105.00 | 16.00 | 13.60 | 17.00 | 0.00 | - | 1 | 1,081 | 30.72% |
| SWKS250117P00110000 | 2024-05-28 10:03AM EDT | 110.00 | 19.43 | 17.60 | 19.80 | 0.00 | - | 3 | 450 | 26.40% |
| SWKS250117P00115000 | 2024-05-21 12:40PM EDT | 115.00 | 22.85 | 21.90 | 24.90 | 0.00 | - | 1 | 292 | 30.58% |
| SWKS250117P00120000 | 2024-04-29 2:53PM EDT | 120.00 | 17.81 | 29.00 | 31.90 | 0.00 | - | 50 | 182 | 42.68% |
| SWKS250117P00125000 | 2024-03-08 11:53AM EDT | 125.00 | 22.40 | 23.20 | 26.00 | 0.00 | - | 1 | 130 | 0.00% |
| SWKS250117P00130000 | 2023-11-21 11:27AM EDT | 130.00 | 36.50 | 23.10 | 23.40 | 0.00 | - | 1 | 42 | 0.00% |
| SWKS250117P00135000 | 2024-05-02 10:21AM EDT | 135.00 | 45.18 | 40.60 | 45.00 | 0.00 | - | 5 | 0 | 43.35% |
| SWKS250117P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 36.60 | 46.10 | 49.90 | 0.00 | - | 1 | 3 | 45.42% |
| SWKS250117P00145000 | 2024-04-30 11:43AM EDT | 145.00 | 38.10 | 53.60 | 56.20 | 0.00 | - | 1 | 0 | 54.48% |
| SWKS250117P00150000 | 2024-04-30 12:29PM EDT | 150.00 | 42.70 | 57.50 | 61.10 | 0.00 | - | 1 | 1 | 56.43% |
| SWKS250117P00155000 | 2024-04-30 3:25PM EDT | 155.00 | 47.80 | 63.30 | 65.80 | 0.00 | - | 2 | 0 | 50.29% |
| SWKS250117P00160000 | 2023-08-10 2:08PM EDT | 160.00 | 53.30 | 59.60 | 61.40 | 0.00 | - | - | 0 | 0.00% |
