La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 378,41 +1 292,72 (+2,15 %)
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:100.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00100000 | 2024-05-17 11:14AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 100 | 1,321 | 105.08% |
| SWKS240524C00100000 | 2024-05-06 2:13PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 10 | 24 | 30.96% |
| SWKS240531C00100000 | 2024-05-17 10:32AM EDT | 2024-05-31 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 1 | 68 | 24.32% |
| SWKS240607C00100000 | 2024-05-16 2:14PM EDT | 2024-06-07 | 0.40 | 0.15 | 0.30 | 0.00 | - | 9 | 18 | 22.41% |
| SWKS240614C00100000 | 2024-05-16 2:14PM EDT | 2024-06-14 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 5 | 22.90% |
| SWKS240621C00100000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.30 | -35.29% | 75 | 1,824 | 21.90% |
| SWKS240628C00100000 | 2024-05-16 1:36PM EDT | 2024-06-28 | 1.20 | 0.85 | 1.05 | +0.20 | +20.00% | 2 | 12 | 24.95% |
| SWKS240816C00100000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 2.97 | 2.80 | 3.00 | -0.63 | -17.50% | 23 | 383 | 29.03% |
| SWKS241115C00100000 | 2024-05-17 12:34PM EDT | 2024-11-15 | 5.55 | 5.50 | 5.80 | -0.41 | -6.88% | 1 | 198 | 31.58% |
| SWKS250117C00100000 | 2024-05-16 1:05PM EDT | 2025-01-17 | 7.82 | 6.90 | 7.20 | 0.00 | - | 2 | 501 | 31.85% |
| SWKS250620C00100000 | 2024-05-03 3:11PM EDT | 2025-06-20 | 10.60 | 10.10 | 10.70 | 0.00 | - | 236 | 408 | 33.95% |
| SWKS260116C00100000 | 2024-05-15 11:18AM EDT | 2026-01-16 | 13.80 | 13.10 | 15.30 | 0.00 | - | 3 | 64 | 37.03% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00100000 | 2024-05-17 1:52PM EDT | 2024-05-17 | 6.88 | 6.20 | 6.60 | +1.70 | +32.82% | 11 | 1,426 | 60.16% |
| SWKS240524P00100000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 7.10 | 6.90 | 9.10 | +0.55 | +8.40% | 6 | 48 | 70.58% |
| SWKS240531P00100000 | 2024-05-16 11:50AM EDT | 2024-05-31 | 6.11 | 6.90 | 7.30 | 0.00 | - | 10 | 20 | 39.99% |
| SWKS240607P00100000 | 2024-04-29 1:00PM EDT | 2024-06-07 | 2.00 | 6.90 | 7.40 | 0.00 | - | - | 1 | 34.47% |
| SWKS240621P00100000 | 2024-05-17 1:07PM EDT | 2024-06-21 | 7.53 | 6.20 | 7.80 | +0.99 | +15.14% | 1 | 1,118 | 31.24% |
| SWKS240816P00100000 | 2024-05-17 11:23AM EDT | 2024-08-16 | 8.86 | 8.60 | 8.90 | +0.36 | +4.24% | 2 | 60 | 26.27% |
| SWKS241115P00100000 | 2024-05-16 1:36PM EDT | 2024-11-15 | 10.47 | 10.50 | 12.80 | 0.00 | - | 7 | 275 | 33.98% |
| SWKS250117P00100000 | 2024-05-15 12:57PM EDT | 2025-01-17 | 12.00 | 11.60 | 12.40 | 0.00 | - | 7 | 484 | 27.99% |
| SWKS250620P00100000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 14.70 | 14.30 | 16.40 | +0.30 | +2.08% | 1 | 362 | 32.24% |
| SWKS260116P00100000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 17.14 | 16.80 | 19.30 | 0.00 | - | 5 | 57 | 32.12% |
