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
61 478,92 +1 402,72 (+2,33 %)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00105000 | 2024-05-17 2:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 4 | 1,300 | 99.22% |
| SWKS240524C00105000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.15 | -0.18 | -60.00% | 2 | 4 | 47.46% |
| SWKS240531C00105000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.39 | 0.05 | 0.60 | 0.00 | - | 2 | 29 | 48.88% |
| SWKS240607C00105000 | 2024-05-06 9:57AM EDT | 2024-06-07 | 0.12 | 0.05 | 1.20 | -0.03 | -20.00% | 2 | 7 | 50.85% |
| SWKS240621C00105000 | 2024-05-17 12:26PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 3 | 1,527 | 23.78% |
| SWKS240816C00105000 | 2024-05-17 11:32AM EDT | 2024-08-16 | 1.65 | 0.55 | 1.75 | -0.40 | -19.51% | 62 | 427 | 28.86% |
| SWKS241115C00105000 | 2024-05-17 3:02PM EDT | 2024-11-15 | 4.00 | 3.90 | 4.10 | -0.70 | -14.89% | 1 | 80 | 30.82% |
| SWKS250117C00105000 | 2024-05-15 9:45AM EDT | 2025-01-17 | 5.70 | 5.20 | 5.40 | 0.00 | - | 1 | 188 | 31.12% |
| SWKS250620C00105000 | 2024-05-13 12:21PM EDT | 2025-06-20 | 8.80 | 8.40 | 8.70 | 0.00 | - | 3 | 76 | 33.08% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 2026-01-16 | 21.70 | 11.20 | 11.90 | 0.00 | - | 3 | 61 | 33.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00105000 | 2024-05-16 11:49AM EDT | 2024-05-17 | 10.58 | 10.70 | 13.00 | 0.00 | - | 5 | 93 | 176.37% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 2024-05-24 | 15.65 | 11.80 | 13.40 | 0.00 | - | 1 | 6 | 84.86% |
| SWKS240531P00105000 | 2024-04-29 9:35AM EDT | 2024-05-31 | 4.38 | 11.00 | 12.30 | 0.00 | - | - | 1 | 56.06% |
| SWKS240621P00105000 | 2024-05-16 11:49AM EDT | 2024-06-21 | 11.22 | 11.70 | 12.20 | 0.00 | - | 4 | 660 | 34.82% |
| SWKS240816P00105000 | 2024-05-16 12:05PM EDT | 2024-08-16 | 11.95 | 11.10 | 13.90 | 0.00 | - | 1 | 208 | 33.95% |
| SWKS241115P00105000 | 2024-05-15 12:44PM EDT | 2024-11-15 | 14.30 | 14.20 | 16.30 | 0.00 | - | 1 | 27 | 34.18% |
| SWKS250117P00105000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 17.03 | 15.20 | 16.10 | 0.00 | - | 3 | 1,080 | 28.79% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 2025-06-20 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 22.32% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 15.70 | 20.50 | 23.00 | 0.00 | - | 1 | 30 | 32.90% |
