La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 107,94 +311,23 (+0,52 %)
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 :
Prix d’exercice:90.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628C00090000 | 2024-06-20 11:55AM EDT | 2024-06-28 | 17.02 | 16.30 | 16.80 | 0.00 | - | 4 | 297 | 70.51% |
| SWKS240705C00090000 | 2024-06-14 1:34PM EDT | 2024-07-05 | 15.35 | 16.40 | 17.00 | 0.00 | - | 7 | 3 | 56.93% |
| SWKS240712C00090000 | 2024-06-06 10:39AM EDT | 2024-07-12 | 4.35 | 16.60 | 18.50 | 0.00 | - | - | 1 | 66.26% |
| SWKS240719C00090000 | 2024-06-14 9:41AM EDT | 2024-07-19 | 15.80 | 16.70 | 19.00 | 0.00 | - | 1 | 57 | 62.01% |
| SWKS240726C00090000 | 2024-06-11 11:25AM EDT | 2024-07-26 | 6.60 | 15.50 | 19.10 | 0.00 | - | 2 | 2 | 70.53% |
| SWKS240816C00090000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 16.12 | 17.10 | 19.80 | 0.00 | - | 6 | 149 | 61.77% |
| SWKS241115C00090000 | 2024-06-21 11:14AM EDT | 2024-11-15 | 20.28 | 20.00 | 20.40 | +0.28 | +1.40% | 2 | 26 | 41.16% |
| SWKS250117C00090000 | 2024-06-21 11:27AM EDT | 2025-01-17 | 21.02 | 21.20 | 21.70 | +0.07 | +0.33% | 1 | 78 | 39.73% |
| SWKS250620C00090000 | 2024-06-12 10:40AM EDT | 2025-06-20 | 20.08 | 24.10 | 24.90 | 0.00 | - | 2 | 12 | 39.55% |
| SWKS260116C00090000 | 2024-06-20 12:30PM EDT | 2026-01-16 | 28.10 | 27.00 | 27.90 | 0.00 | - | 9 | 25 | 38.24% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628P00090000 | 2024-06-12 10:41AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 26 | 88.48% |
| SWKS240705P00090000 | 2024-06-10 1:01PM EDT | 2024-07-05 | 1.02 | 0.00 | 0.75 | 0.00 | - | - | 428 | 59.08% |
| SWKS240712P00090000 | 2024-06-17 3:03PM EDT | 2024-07-12 | 0.18 | 0.05 | 1.40 | 0.00 | - | 2 | 5 | 57.23% |
| SWKS240719P00090000 | 2024-06-20 12:31PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.70 | 0.00 | - | 4 | 521 | 49.07% |
| SWKS240726P00090000 | 2024-06-11 2:27PM EDT | 2024-07-26 | 1.50 | 0.05 | 1.55 | 0.00 | - | 1 | 1 | 56.54% |
| SWKS240816P00090000 | 2024-06-21 3:52PM EDT | 2024-08-16 | 0.75 | 0.65 | 0.80 | 0.00 | - | 11 | 272 | 36.06% |
| SWKS241115P00090000 | 2024-06-13 10:05AM EDT | 2024-11-15 | 3.35 | 2.45 | 2.65 | 0.00 | - | 1 | 28 | 34.05% |
| SWKS250117P00090000 | 2024-06-21 3:53PM EDT | 2025-01-17 | 3.69 | 3.50 | 3.80 | -0.26 | -6.58% | 1 | 922 | 33.53% |
| SWKS250620P00090000 | 2024-06-12 3:29PM EDT | 2025-06-20 | 6.96 | 5.90 | 6.40 | 0.00 | - | 3 | 791 | 33.42% |
| SWKS260116P00090000 | 2024-06-11 3:16PM EDT | 2026-01-16 | 11.10 | 8.20 | 8.80 | 0.00 | - | 5 | 278 | 32.15% |
