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
1,0708 +0,0024 (+0,22 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 376,45 +443,90 (+0,78 %)
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 | 30.37% |
| SWKS260116C00070000 | 2024-05-20 11:33AM EDT | 70.00 | 30.72 | 40.80 | 41.80 | 0.00 | - | 2 | 12 | 44.37% |
| SWKS260116C00075000 | 2024-06-20 1:32PM EDT | 75.00 | 37.65 | 36.10 | 39.00 | 0.00 | - | 3 | 30 | 45.72% |
| SWKS260116C00077500 | 2024-06-13 3:04PM EDT | 77.50 | 36.00 | 34.30 | 35.20 | 0.00 | - | 1 | 1 | 39.54% |
| SWKS260116C00080000 | 2024-06-10 12:14PM EDT | 80.00 | 24.10 | 30.90 | 34.80 | 0.00 | - | 1 | 75 | 42.65% |
| SWKS260116C00082500 | 2024-05-08 10:39AM EDT | 82.50 | 20.90 | 19.70 | 22.10 | 0.00 | - | 3 | 3 | 0.00% |
| SWKS260116C00085000 | 2024-06-14 9:49AM EDT | 85.00 | 29.70 | 29.30 | 31.20 | 0.00 | - | 1 | 14 | 40.96% |
| SWKS260116C00087500 | 2024-05-02 3:03PM EDT | 87.50 | 17.50 | 18.40 | 19.90 | 0.00 | - | 2 | 3 | 16.02% |
| SWKS260116C00090000 | 2024-06-20 12:30PM EDT | 90.00 | 28.10 | 26.20 | 27.10 | 0.00 | - | 1 | 25 | 37.87% |
| SWKS260116C00092500 | 2024-06-17 10:12AM EDT | 92.50 | 23.97 | 24.70 | 25.60 | 0.00 | - | 3 | 10 | 37.49% |
| SWKS260116C00095000 | 2024-05-24 1:10PM EDT | 95.00 | 14.61 | 24.20 | 25.00 | 0.00 | - | 1 | 21 | 38.90% |
| SWKS260116C00097500 | 2024-06-14 1:42PM EDT | 97.50 | 22.54 | 22.00 | 23.10 | 0.00 | - | 2 | 12 | 37.46% |
| SWKS260116C00100000 | 2024-06-18 10:07AM EDT | 100.00 | 21.80 | 20.70 | 23.40 | 0.00 | - | 15 | 84 | 40.41% |
| SWKS260116C00105000 | 2024-06-25 9:30AM EDT | 105.00 | 18.60 | 18.20 | 19.30 | 0.00 | - | 1 | 71 | 36.52% |
| SWKS260116C00110000 | 2024-06-26 12:15PM EDT | 110.00 | 17.50 | 16.00 | 18.30 | 0.00 | - | 10 | 54 | 38.39% |
| SWKS260116C00115000 | 2024-06-26 9:35AM EDT | 115.00 | 14.85 | 14.00 | 15.40 | 0.00 | - | 14 | 159 | 36.26% |
| SWKS260116C00120000 | 2024-06-21 9:39AM EDT | 120.00 | 13.30 | 12.20 | 13.20 | 0.00 | - | 1 | 242 | 35.13% |
| SWKS260116C00125000 | 2024-06-13 2:24PM EDT | 125.00 | 11.44 | 10.70 | 12.60 | 0.00 | - | 2 | 32 | 36.76% |
| SWKS260116C00130000 | 2024-06-27 12:22PM EDT | 130.00 | 9.50 | 9.30 | 10.20 | -0.40 | -4.04% | 1 | 357 | 34.61% |
| SWKS260116C00135000 | 2024-06-25 1:28PM EDT | 135.00 | 9.65 | 8.10 | 8.90 | 0.00 | - | 1 | 126 | 34.31% |
| SWKS260116C00140000 | 2024-06-24 3:50PM EDT | 140.00 | 7.50 | 7.00 | 8.80 | 0.00 | - | 10 | 30 | 36.21% |
| SWKS260116C00145000 | 2024-05-01 9:51AM EDT | 145.00 | 3.70 | 3.00 | 5.50 | 0.00 | - | 1 | 13 | 30.98% |
| SWKS260116C00150000 | 2024-06-14 3:50PM EDT | 150.00 | 5.55 | 5.30 | 6.00 | 0.00 | - | 2 | 11 | 33.89% |
| SWKS260116C00155000 | 2024-06-24 12:49PM EDT | 155.00 | 5.25 | 4.50 | 5.30 | 0.00 | - | 1 | 38 | 33.89% |
| SWKS260116C00160000 | 2024-06-12 1:27PM EDT | 160.00 | 3.88 | 4.00 | 4.60 | 0.00 | - | 1 | 29 | 33.69% |
| SWKS260116C00165000 | 2024-06-21 9:31AM EDT | 165.00 | 4.10 | 3.50 | 4.00 | 0.00 | - | 1 | 14 | 33.53% |
| SWKS260116C00170000 | 2024-06-27 12:21PM EDT | 170.00 | 3.30 | 3.10 | 3.50 | -0.24 | -6.78% | 1 | 51 | 33.46% |
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 | 46.33% |
| SWKS260116P00047500 | 2024-02-02 4:05PM EDT | 47.50 | 1.55 | 0.55 | 1.95 | 0.00 | - | 1 | 7 | 49.45% |
| SWKS260116P00050000 | 2024-06-17 10:57AM EDT | 50.00 | 1.40 | 0.80 | 2.40 | 0.00 | - | 1 | 16 | 49.56% |
| SWKS260116P00055000 | 2024-04-09 12:14PM EDT | 55.00 | 1.95 | 2.35 | 2.55 | 0.00 | - | 2 | 5 | 45.09% |
| SWKS260116P00060000 | 2024-06-20 9:53AM EDT | 60.00 | 2.12 | 1.90 | 2.20 | 0.00 | - | 1 | 14 | 38.45% |
| SWKS260116P00065000 | 2024-06-10 10:00AM EDT | 65.00 | 3.90 | 2.55 | 2.90 | 0.00 | - | 3 | 52 | 37.24% |
| SWKS260116P00070000 | 2024-06-10 10:03AM EDT | 70.00 | 5.10 | 3.30 | 3.70 | 0.00 | - | 5 | 14 | 35.94% |
| SWKS260116P00075000 | 2024-06-03 1:05PM EDT | 75.00 | 7.00 | 4.20 | 4.70 | 0.00 | - | 1 | 42 | 34.85% |
| SWKS260116P00077500 | 2024-05-31 10:19AM EDT | 77.50 | 7.50 | 4.80 | 5.30 | 0.00 | - | 53 | 55 | 34.43% |
| SWKS260116P00080000 | 2024-06-17 3:57PM EDT | 80.00 | 5.60 | 5.30 | 5.90 | 0.00 | - | 1 | 32 | 33.88% |
| SWKS260116P00082500 | 2024-05-16 12:23PM EDT | 82.50 | 8.80 | 6.50 | 7.00 | 0.00 | - | 1 | 8 | 34.52% |
| SWKS260116P00085000 | 2024-06-18 10:27AM EDT | 85.00 | 7.30 | 6.60 | 7.30 | 0.00 | - | 2 | 33 | 32.95% |
| SWKS260116P00087500 | 2024-06-11 10:35AM EDT | 87.50 | 10.65 | 6.40 | 8.00 | 0.00 | - | 2 | 45 | 32.32% |
| SWKS260116P00090000 | 2024-06-11 3:16PM EDT | 90.00 | 11.10 | 8.20 | 8.90 | 0.00 | - | 5 | 278 | 32.04% |
| SWKS260116P00092500 | 2024-06-20 1:26PM EDT | 92.50 | 9.40 | 9.10 | 9.70 | 0.00 | - | 6 | 15 | 31.41% |
| SWKS260116P00095000 | 2024-06-13 9:46AM EDT | 95.00 | 10.96 | 10.00 | 10.70 | 0.00 | - | 10 | 23 | 31.11% |
| SWKS260116P00097500 | 2023-10-23 2:26PM EDT | 97.50 | 19.74 | 17.20 | 19.80 | 0.00 | - | 1 | 8 | 47.44% |
| SWKS260116P00100000 | 2024-06-26 10:25AM EDT | 100.00 | 12.00 | 12.10 | 12.80 | 0.00 | - | 50 | 133 | 30.35% |
| SWKS260116P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 17.20 | 14.30 | 15.10 | 0.00 | - | 2 | 33 | 29.54% |
| SWKS260116P00110000 | 2024-06-06 11:13AM EDT | 110.00 | 23.77 | 16.80 | 19.30 | 0.00 | - | 2 | 28 | 31.91% |
| SWKS260116P00115000 | 2024-06-06 11:13AM EDT | 115.00 | 27.37 | 19.70 | 20.80 | 0.00 | - | 2 | 30 | 28.68% |
| SWKS260116P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 30.93 | 29.70 | 30.90 | 0.00 | - | 40 | 48 | 41.45% |
| SWKS260116P00125000 | 2023-12-28 10:38AM EDT | 125.00 | 23.91 | 28.00 | 28.40 | 0.00 | - | - | 1 | 29.81% |
| SWKS260116P00130000 | 2023-11-21 4:49PM EDT | 130.00 | 38.33 | 25.20 | 27.70 | 0.00 | - | - | 2 | 20.03% |
| SWKS260116P00135000 | 2023-11-13 3:50PM EDT | 135.00 | 47.45 | 29.80 | 33.20 | 0.00 | - | - | 1 | 23.26% |
| SWKS260116P00140000 | 2024-05-30 3:12PM EDT | 140.00 | 49.40 | 36.00 | 40.00 | 0.00 | - | 6 | 6 | 29.40% |
