La bourse est fermée

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
105,60-0,54 (-0,51 %)
À la clôture : 04:00PM EDT
105,60 0,00 (0,00 %)
Échanges après Bourse : 04:43PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SWKS260116C000450002024-05-01 11:35AM EDT45.0047.4246.5051.500.00-380.00%
SWKS260116C000500002024-05-01 11:10AM EDT50.0043.0042.0047.000.00-3220.00%
SWKS260116C000600002023-12-14 4:58PM EDT60.0056.3045.1046.500.00-91030.37%
SWKS260116C000700002024-05-20 11:33AM EDT70.0030.7240.8041.800.00-21244.37%
SWKS260116C000750002024-06-20 1:32PM EDT75.0037.6536.1039.000.00-33045.72%
SWKS260116C000775002024-06-13 3:04PM EDT77.5036.0034.3035.200.00-1139.54%
SWKS260116C000800002024-06-10 12:14PM EDT80.0024.1030.9034.800.00-17542.65%
SWKS260116C000825002024-05-08 10:39AM EDT82.5020.9019.7022.100.00-330.00%
SWKS260116C000850002024-06-14 9:49AM EDT85.0029.7029.3031.200.00-11440.96%
SWKS260116C000875002024-05-02 3:03PM EDT87.5017.5018.4019.900.00-2316.02%
SWKS260116C000900002024-06-20 12:30PM EDT90.0028.1026.2027.100.00-12537.87%
SWKS260116C000925002024-06-17 10:12AM EDT92.5023.9724.7025.600.00-31037.49%
SWKS260116C000950002024-05-24 1:10PM EDT95.0014.6124.2025.000.00-12138.90%
SWKS260116C000975002024-06-14 1:42PM EDT97.5022.5422.0023.100.00-21237.46%
SWKS260116C001000002024-06-18 10:07AM EDT100.0021.8020.7023.400.00-158440.41%
SWKS260116C001050002024-06-25 9:30AM EDT105.0018.6018.2019.300.00-17136.52%
SWKS260116C001100002024-06-26 12:15PM EDT110.0017.5016.0018.300.00-105438.39%
SWKS260116C001150002024-06-26 9:35AM EDT115.0014.8514.0015.400.00-1415936.26%
SWKS260116C001200002024-06-21 9:39AM EDT120.0013.3012.2013.200.00-124235.13%
SWKS260116C001250002024-06-13 2:24PM EDT125.0011.4410.7012.600.00-23236.76%
SWKS260116C001300002024-06-27 12:22PM EDT130.009.509.3010.20-0.40-4.04%135734.61%
SWKS260116C001350002024-06-25 1:28PM EDT135.009.658.108.900.00-112634.31%
SWKS260116C001400002024-06-24 3:50PM EDT140.007.507.008.800.00-103036.21%
SWKS260116C001450002024-05-01 9:51AM EDT145.003.703.005.500.00-11330.98%
SWKS260116C001500002024-06-14 3:50PM EDT150.005.555.306.000.00-21133.89%
SWKS260116C001550002024-06-24 12:49PM EDT155.005.254.505.300.00-13833.89%
SWKS260116C001600002024-06-12 1:27PM EDT160.003.884.004.600.00-12933.69%
SWKS260116C001650002024-06-21 9:31AM EDT165.004.103.504.000.00-11433.53%
SWKS260116C001700002024-06-27 12:21PM EDT170.003.303.103.50-0.24-6.78%15133.46%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SWKS260116P000450002024-06-06 3:05PM EDT45.001.200.751.200.00-146546.33%
SWKS260116P000475002024-02-02 4:05PM EDT47.501.550.551.950.00-1749.45%
SWKS260116P000500002024-06-17 10:57AM EDT50.001.400.802.400.00-11649.56%
SWKS260116P000550002024-04-09 12:14PM EDT55.001.952.352.550.00-2545.09%
SWKS260116P000600002024-06-20 9:53AM EDT60.002.121.902.200.00-11438.45%
SWKS260116P000650002024-06-10 10:00AM EDT65.003.902.552.900.00-35237.24%
SWKS260116P000700002024-06-10 10:03AM EDT70.005.103.303.700.00-51435.94%
SWKS260116P000750002024-06-03 1:05PM EDT75.007.004.204.700.00-14234.85%
SWKS260116P000775002024-05-31 10:19AM EDT77.507.504.805.300.00-535534.43%
SWKS260116P000800002024-06-17 3:57PM EDT80.005.605.305.900.00-13233.88%
SWKS260116P000825002024-05-16 12:23PM EDT82.508.806.507.000.00-1834.52%
SWKS260116P000850002024-06-18 10:27AM EDT85.007.306.607.300.00-23332.95%
SWKS260116P000875002024-06-11 10:35AM EDT87.5010.656.408.000.00-24532.32%
SWKS260116P000900002024-06-11 3:16PM EDT90.0011.108.208.900.00-527832.04%
SWKS260116P000925002024-06-20 1:26PM EDT92.509.409.109.700.00-61531.41%
SWKS260116P000950002024-06-13 9:46AM EDT95.0010.9610.0010.700.00-102331.11%
SWKS260116P000975002023-10-23 2:26PM EDT97.5019.7417.2019.800.00-1847.44%
SWKS260116P001000002024-06-26 10:25AM EDT100.0012.0012.1012.800.00-5013330.35%
SWKS260116P001050002024-06-12 9:30AM EDT105.0017.2014.3015.100.00-23329.54%
SWKS260116P001100002024-06-06 11:13AM EDT110.0023.7716.8019.300.00-22831.91%
SWKS260116P001150002024-06-06 11:13AM EDT115.0027.3719.7020.800.00-23028.68%
SWKS260116P001200002024-05-03 3:53PM EDT120.0030.9329.7030.900.00-404841.45%
SWKS260116P001250002023-12-28 10:38AM EDT125.0023.9128.0028.400.00--129.81%
SWKS260116P001300002023-11-21 4:49PM EDT130.0038.3325.2027.700.00--220.03%
SWKS260116P001350002023-11-13 3:50PM EDT135.0047.4529.8033.200.00--123.26%
SWKS260116P001400002024-05-30 3:12PM EDT140.0049.4036.0040.000.00-6629.40%