Marchés français ouverture 4 h 15 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 255,73 -411,34 (-1,04 %) EUR/USD
1,0694 +0,0010 (+0,10 %) HANG SENG
17 786,59 -303,34 (-1,68 %) Bitcoin EUR
56 963,81 -1 155,51 (-1,99 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628C00084000 | 2024-06-07 10:04AM EDT | 84.00 | 8.05 | 20.20 | 22.60 | 0.00 | - | 2 | 1 | 213.87% |
| SWKS240628C00087000 | 2024-06-24 11:46AM EDT | 87.00 | 19.87 | 17.20 | 19.50 | 0.00 | - | 10 | 11 | 177.73% |
| SWKS240628C00089000 | 2024-05-30 11:17AM EDT | 89.00 | 3.80 | 16.80 | 17.50 | 0.00 | - | 5 | 5 | 92.19% |
| SWKS240628C00090000 | 2024-06-26 12:24PM EDT | 90.00 | 16.56 | 14.50 | 16.50 | -0.46 | -2.70% | 4 | 296 | 153.32% |
| SWKS240628C00091000 | 2024-06-24 11:56AM EDT | 91.00 | 16.43 | 13.20 | 15.50 | 0.00 | - | 2 | 20 | 145.12% |
| SWKS240628C00092000 | 2024-06-18 9:40AM EDT | 92.00 | 14.78 | 13.80 | 14.50 | 0.00 | - | 1 | 23 | 76.56% |
| SWKS240628C00093000 | 2024-06-26 9:30AM EDT | 93.00 | 13.33 | 12.40 | 13.50 | +1.33 | +11.08% | 3 | 22 | 128.91% |
| SWKS240628C00094000 | 2024-06-14 9:30AM EDT | 94.00 | 11.61 | 11.70 | 12.50 | 0.00 | - | 4 | 17 | 120.90% |
| SWKS240628C00095000 | 2024-06-24 12:12PM EDT | 95.00 | 11.85 | 9.60 | 11.50 | 0.00 | - | 2 | 33 | 112.89% |
| SWKS240628C00096000 | 2024-06-24 10:36AM EDT | 96.00 | 10.88 | 9.80 | 11.70 | 0.00 | - | 11 | 11 | 121.97% |
| SWKS240628C00097000 | 2024-06-20 1:09PM EDT | 97.00 | 9.55 | 8.80 | 9.90 | 0.00 | - | 1 | 16 | 84.18% |
| SWKS240628C00098000 | 2024-06-20 1:47PM EDT | 98.00 | 8.55 | 7.60 | 8.50 | 0.00 | - | 2 | 15 | 88.48% |
| SWKS240628C00099000 | 2024-06-14 3:37PM EDT | 99.00 | 6.60 | 6.70 | 7.50 | 0.00 | - | 1 | 16 | 80.18% |
| SWKS240628C00100000 | 2024-06-25 3:03PM EDT | 100.00 | 7.49 | 4.40 | 6.80 | +1.49 | +24.83% | 15 | 348 | 88.18% |
| SWKS240628C00101000 | 2024-06-26 3:49PM EDT | 101.00 | 5.56 | 4.80 | 5.50 | +0.01 | +0.18% | 1 | 23 | 63.28% |
| SWKS240628C00102000 | 2024-06-25 11:46AM EDT | 102.00 | 5.70 | 4.10 | 4.60 | +1.60 | +39.02% | 8 | 58 | 59.67% |
| SWKS240628C00103000 | 2024-06-26 3:59PM EDT | 103.00 | 3.50 | 3.30 | 3.70 | -1.55 | -30.69% | 8 | 16 | 54.59% |
| SWKS240628C00104000 | 2024-06-25 3:01PM EDT | 104.00 | 3.50 | 1.45 | 2.70 | +1.28 | +57.66% | 1 | 181 | 44.24% |
| SWKS240628C00105000 | 2024-06-26 3:07PM EDT | 105.00 | 1.35 | 1.75 | 1.95 | -0.18 | -11.76% | 25 | 66 | 41.75% |
| SWKS240628C00106000 | 2024-06-26 1:47PM EDT | 106.00 | 1.07 | 1.15 | 1.30 | -0.65 | -37.79% | 6 | 142 | 39.26% |
| SWKS240628C00107000 | 2024-06-26 3:29PM EDT | 107.00 | 0.65 | 0.70 | 0.85 | -0.09 | -12.16% | 624 | 676 | 39.16% |
| SWKS240628C00108000 | 2024-06-26 3:13PM EDT | 108.00 | 0.25 | 0.40 | 0.55 | -0.19 | -43.18% | 7 | 290 | 40.14% |
| SWKS240628C00110000 | 2024-06-26 2:17PM EDT | 110.00 | 0.16 | 0.15 | 0.25 | -0.14 | -46.67% | 38 | 940 | 44.43% |
| SWKS240628C00111000 | 2024-06-25 2:25PM EDT | 111.00 | 0.30 | 0.05 | 0.20 | +0.07 | +30.43% | 10 | 42 | 48.63% |
| SWKS240628C00112000 | 2024-06-26 12:53PM EDT | 112.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 3 | 34 | 51.56% |
| SWKS240628C00114000 | 2024-06-26 3:45PM EDT | 114.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 3 | 16 | 55.47% |
| SWKS240628C00115000 | 2024-06-26 3:49PM EDT | 115.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 4 | 57 | 60.94% |
| SWKS240628C00117000 | 2024-06-18 12:35PM EDT | 117.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 14 | 78.52% |
| SWKS240628C00118000 | 2024-06-26 3:33PM EDT | 118.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 30 | 18 | 64.84% |
| SWKS240628C00120000 | 2024-06-26 1:54PM EDT | 120.00 | 0.03 | 0.00 | 0.70 | -0.02 | -40.00% | 1 | 13 | 117.38% |
| SWKS240628C00125000 | 2024-06-25 11:22AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | -0.01 | -16.67% | 20 | 31 | 148.05% |
| SWKS240628C00130000 | 2024-06-24 9:49AM EDT | 130.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 304 | 348 | 187.89% |
| SWKS240628C00135000 | 2024-06-20 1:02PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 42 | 131.25% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628P00080000 | 2024-06-21 9:31AM EDT | 80.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 141 | 150 | 256.64% |
| SWKS240628P00081000 | 2024-06-17 1:18PM EDT | 81.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 55 | 45 | 150.00% |
| SWKS240628P00082000 | 2024-06-03 2:58PM EDT | 82.00 | 0.33 | 0.00 | 1.05 | 0.00 | - | 50 | 50 | 238.48% |
| SWKS240628P00083000 | 2024-06-24 9:30AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 93 | 137.50% |
| SWKS240628P00084000 | 2024-06-11 3:55PM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 28 | 143.75% |
| SWKS240628P00085000 | 2024-06-20 10:17AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 51 | 195.90% |
| SWKS240628P00086000 | 2024-06-20 9:37AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 120.31% |
| SWKS240628P00087000 | 2024-06-24 9:39AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 101 | 114.06% |
| SWKS240628P00088000 | 2024-06-26 9:31AM EDT | 88.00 | 0.05 | 0.00 | 0.25 | -0.15 | -75.00% | 32 | 40 | 137.11% |
| SWKS240628P00089000 | 2024-06-25 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 148 | 102.34% |
| SWKS240628P00090000 | 2024-06-12 10:41AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 57 | 26 | 106.25% |
| SWKS240628P00091000 | 2024-06-24 10:52AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 90.63% |
| SWKS240628P00092000 | 2024-06-24 1:01PM EDT | 92.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 29 | 93.75% |
| SWKS240628P00093000 | 2024-06-26 10:01AM EDT | 93.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 35 | 87.89% |
| SWKS240628P00094000 | 2024-06-12 1:35PM EDT | 94.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 122.27% |
| SWKS240628P00095000 | 2024-06-18 1:57PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 114.06% |
| SWKS240628P00097000 | 2024-06-26 10:44AM EDT | 97.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 10 | 10 | 67.97% |
| SWKS240628P00098000 | 2024-06-14 3:50PM EDT | 98.00 | 0.43 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 82.13% |
| SWKS240628P00099000 | 2024-06-26 12:53PM EDT | 99.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 1 | 72 | 63.87% |
| SWKS240628P00100000 | 2024-06-26 3:54PM EDT | 100.00 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 7 | 18 | 54.10% |
| SWKS240628P00101000 | 2024-06-25 11:29AM EDT | 101.00 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 1 | 93 | 49.22% |
| SWKS240628P00102000 | 2024-06-26 3:56PM EDT | 102.00 | 0.15 | 0.10 | 1.20 | -0.10 | -40.00% | 13 | 551 | 68.46% |
| SWKS240628P00103000 | 2024-06-26 2:17PM EDT | 103.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 37 | 39.94% |
| SWKS240628P00104000 | 2024-06-26 2:46PM EDT | 104.00 | 0.50 | 0.30 | 0.40 | -0.47 | -48.45% | 5 | 79 | 37.79% |
| SWKS240628P00105000 | 2024-06-26 3:30PM EDT | 105.00 | 0.70 | 0.55 | 0.70 | -0.38 | -35.19% | 8 | 26 | 37.99% |
| SWKS240628P00106000 | 2024-06-26 2:45PM EDT | 106.00 | 1.31 | 0.95 | 1.10 | +0.23 | +21.30% | 4 | 284 | 37.31% |
| SWKS240628P00107000 | 2024-06-26 2:18PM EDT | 107.00 | 1.89 | 1.50 | 1.65 | +0.59 | +45.38% | 4 | 406 | 37.21% |
| SWKS240628P00110000 | 2024-06-14 1:26PM EDT | 110.00 | 5.70 | 3.90 | 4.20 | 0.00 | - | - | 1 | 49.22% |
