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
61 881,78 +141,49 (+0,23 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116C00045000 | 2024-05-01 11:35AM EDT | 45.00 | 47.42 | 46.50 | 51.50 | 0.00 | - | 3 | 8 | 0.00% |
| SWKS260116C00050000 | 2024-05-01 11:10AM EDT | 50.00 | 43.00 | 42.00 | 47.00 | 0.00 | - | 3 | 22 | 0.00% |
| SWKS260116C00060000 | 2023-12-14 4:58PM EDT | 60.00 | 56.30 | 45.10 | 46.50 | 0.00 | - | 9 | 10 | 37.17% |
| SWKS260116C00070000 | 2024-05-20 11:33AM EDT | 70.00 | 30.72 | 38.90 | 40.50 | 0.00 | - | 2 | 12 | 43.12% |
| SWKS260116C00075000 | 2024-05-16 11:00AM EDT | 75.00 | 27.03 | 35.20 | 36.30 | 0.00 | - | 3 | 5 | 40.49% |
| SWKS260116C00077500 | 2024-06-13 3:04PM EDT | 77.50 | 36.00 | 33.50 | 34.50 | 0.00 | - | 1 | 1 | 39.95% |
| SWKS260116C00080000 | 2024-06-10 12:14PM EDT | 80.00 | 24.10 | 31.90 | 32.80 | 0.00 | - | 1 | 75 | 39.57% |
| SWKS260116C00082500 | 2024-05-08 10:39AM EDT | 82.50 | 20.90 | 19.70 | 22.10 | 0.00 | - | 3 | 3 | 10.82% |
| SWKS260116C00085000 | 2024-06-14 9:49AM EDT | 85.00 | 29.70 | 28.60 | 29.60 | +0.20 | +0.68% | 1 | 14 | 38.95% |
| SWKS260116C00087500 | 2024-05-02 3:03PM EDT | 87.50 | 17.50 | 18.40 | 19.90 | 0.00 | - | 2 | 3 | 18.89% |
| SWKS260116C00090000 | 2024-06-12 2:38PM EDT | 90.00 | 25.00 | 25.70 | 26.50 | 0.00 | - | 1 | 25 | 38.13% |
| SWKS260116C00092500 | 2024-06-12 3:18PM EDT | 92.50 | 24.00 | 24.30 | 25.10 | 0.00 | - | 1 | 13 | 37.89% |
| SWKS260116C00095000 | 2024-05-24 1:10PM EDT | 95.00 | 14.61 | 22.90 | 23.70 | 0.00 | - | 1 | 21 | 37.54% |
| SWKS260116C00097500 | 2024-05-20 1:27PM EDT | 97.50 | 22.54 | 21.60 | 22.30 | +7.04 | +45.42% | 2 | 11 | 37.10% |
| SWKS260116C00100000 | 2024-06-12 12:14PM EDT | 100.00 | 21.00 | 20.30 | 21.10 | +1.70 | +8.81% | 5 | 64 | 36.98% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 105.00 | 21.70 | 10.20 | 10.80 | 0.00 | - | 3 | 61 | 21.16% |
| SWKS260116C00110000 | 2024-06-11 12:39PM EDT | 110.00 | 10.50 | 15.70 | 16.60 | 0.00 | - | 1 | 44 | 36.08% |
| SWKS260116C00115000 | 2024-06-13 9:34AM EDT | 115.00 | 14.20 | 13.70 | 14.70 | 0.00 | - | 14 | 143 | 35.77% |
| SWKS260116C00120000 | 2024-06-14 9:37AM EDT | 120.00 | 13.18 | 12.00 | 12.90 | +2.18 | +19.82% | 1 | 245 | 35.32% |
| SWKS260116C00125000 | 2024-06-13 2:24PM EDT | 125.00 | 11.44 | 10.40 | 11.40 | 0.00 | - | 2 | 32 | 35.13% |
| SWKS260116C00130000 | 2024-06-12 11:07AM EDT | 130.00 | 7.95 | 9.10 | 10.00 | 0.00 | - | 7 | 351 | 34.84% |
| SWKS260116C00135000 | 2024-06-13 1:41PM EDT | 135.00 | 8.80 | 7.90 | 8.80 | 0.00 | - | 2 | 127 | 34.67% |
| SWKS260116C00140000 | 2024-06-13 9:32AM EDT | 140.00 | 7.21 | 6.80 | 7.70 | 0.00 | - | 1 | 20 | 34.43% |
| SWKS260116C00145000 | 2024-05-01 9:51AM EDT | 145.00 | 3.70 | 3.00 | 5.50 | 0.00 | - | 1 | 13 | 31.44% |
| SWKS260116C00150000 | 2024-06-12 11:15AM EDT | 150.00 | 5.55 | 5.20 | 6.00 | +1.10 | +24.72% | 2 | 10 | 34.33% |
| SWKS260116C00155000 | 2024-06-12 3:04PM EDT | 155.00 | 3.65 | 4.50 | 5.20 | 0.00 | - | 11 | 38 | 34.05% |
| SWKS260116C00160000 | 2024-06-12 1:27PM EDT | 160.00 | 3.88 | 3.90 | 4.60 | 0.00 | - | 1 | 29 | 34.06% |
| SWKS260116C00165000 | 2024-06-13 11:26AM EDT | 165.00 | 3.76 | 3.40 | 4.10 | 0.00 | - | 1 | 4 | 34.14% |
| SWKS260116C00170000 | 2024-06-14 9:53AM EDT | 170.00 | 3.50 | 3.00 | 3.60 | -0.13 | -3.58% | 14 | 29 | 34.06% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116P00045000 | 2024-06-06 3:05PM EDT | 45.00 | 1.20 | 0.75 | 1.20 | 0.00 | - | 1 | 465 | 45.46% |
| SWKS260116P00047500 | 2024-02-02 4:05PM EDT | 47.50 | 1.55 | 0.55 | 1.95 | 0.00 | - | 1 | 7 | 48.52% |
| SWKS260116P00050000 | 2024-01-25 4:57PM EDT | 50.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 2 | 17 | 43.82% |
| SWKS260116P00055000 | 2024-04-09 12:14PM EDT | 55.00 | 1.95 | 2.35 | 2.55 | 0.00 | - | 2 | 5 | 44.18% |
| SWKS260116P00060000 | 2024-06-14 2:10PM EDT | 60.00 | 2.21 | 2.00 | 2.40 | -0.14 | -5.96% | 1 | 14 | 38.59% |
| SWKS260116P00065000 | 2024-06-10 10:00AM EDT | 65.00 | 3.90 | 2.65 | 3.20 | 0.00 | - | 3 | 52 | 37.61% |
| SWKS260116P00070000 | 2024-06-10 10:03AM EDT | 70.00 | 5.10 | 3.50 | 4.00 | 0.00 | - | 5 | 14 | 36.10% |
| SWKS260116P00075000 | 2024-06-03 1:05PM EDT | 75.00 | 7.00 | 4.50 | 5.10 | 0.00 | - | 1 | 42 | 35.14% |
| SWKS260116P00077500 | 2024-05-31 10:19AM EDT | 77.50 | 7.50 | 5.00 | 5.60 | 0.00 | - | 53 | 55 | 34.33% |
| SWKS260116P00080000 | 2024-06-14 1:06PM EDT | 80.00 | 6.00 | 5.70 | 6.30 | +0.25 | +4.35% | 1 | 32 | 33.99% |
| SWKS260116P00082500 | 2024-05-16 12:23PM EDT | 82.50 | 8.80 | 6.50 | 7.00 | 0.00 | - | 1 | 8 | 33.50% |
| SWKS260116P00085000 | 2024-06-14 12:57PM EDT | 85.00 | 7.30 | 7.20 | 7.70 | -2.80 | -27.72% | 4 | 32 | 32.90% |
| SWKS260116P00087500 | 2024-06-11 10:35AM EDT | 87.50 | 10.65 | 7.90 | 8.50 | 0.00 | - | 2 | 45 | 32.44% |
| SWKS260116P00090000 | 2024-06-11 3:16PM EDT | 90.00 | 11.10 | 8.80 | 9.40 | 0.00 | - | 5 | 278 | 32.08% |
| SWKS260116P00092500 | 2024-05-17 2:57PM EDT | 92.50 | 13.40 | 9.70 | 10.30 | 0.00 | - | 6 | 15 | 31.61% |
| SWKS260116P00095000 | 2024-06-13 9:46AM EDT | 95.00 | 10.96 | 10.70 | 11.30 | 0.00 | - | 10 | 23 | 31.23% |
| SWKS260116P00097500 | 2023-10-23 2:26PM EDT | 97.50 | 19.74 | 17.20 | 19.80 | 0.00 | - | 1 | 8 | 46.13% |
| SWKS260116P00100000 | 2024-06-14 3:34PM EDT | 100.00 | 13.00 | 12.80 | 13.50 | +0.20 | +1.56% | 10 | 87 | 30.54% |
| SWKS260116P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 17.20 | 15.10 | 16.30 | 0.00 | - | 2 | 33 | 30.57% |
| SWKS260116P00110000 | 2024-06-06 11:13AM EDT | 110.00 | 23.77 | 17.60 | 19.80 | 0.00 | - | 2 | 28 | 31.46% |
| SWKS260116P00115000 | 2024-06-06 11:13AM EDT | 115.00 | 27.37 | 20.40 | 21.40 | 0.00 | - | 2 | 30 | 28.31% |
| SWKS260116P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 30.93 | 29.70 | 30.90 | 0.00 | - | 40 | 48 | 39.88% |
| SWKS260116P00125000 | 2023-12-28 10:38AM EDT | 125.00 | 23.91 | 28.00 | 28.40 | 0.00 | - | - | 1 | 28.02% |
| SWKS260116P00130000 | 2023-11-21 4:49PM EDT | 130.00 | 38.33 | 25.20 | 27.70 | 0.00 | - | - | 2 | 17.32% |
| SWKS260116P00135000 | 2023-11-13 3:50PM EDT | 135.00 | 47.45 | 29.80 | 33.20 | 0.00 | - | - | 1 | 20.57% |
| SWKS260116P00140000 | 2024-05-30 3:12PM EDT | 140.00 | 49.40 | 38.00 | 41.00 | 0.00 | - | 6 | 6 | 29.37% |
