La bourse est fermée
Dow Jones
40 005,12 +1,53 (+0,00 %) Nasdaq
16 792,30 +106,33 (+0,64 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 -0,0009 (-0,09 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 196,58 +510,70 (+0,83 %)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:85.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240607C00085000 | 2024-05-03 10:07AM EDT | 2024-06-07 | 8.40 | 9.40 | 10.00 | 0.00 | - | 5 | 1 | 43.99% |
| SWKS240614C00085000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 8.77 | 9.60 | 10.30 | 0.00 | - | - | 1 | 42.63% |
| SWKS240621C00085000 | 2024-05-14 9:44AM EDT | 2024-06-21 | 10.00 | 9.90 | 10.20 | 0.00 | - | 1 | 45 | 36.43% |
| SWKS240816C00085000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 10.65 | 12.00 | 12.50 | 0.00 | - | 1 | 6 | 39.00% |
| SWKS241115C00085000 | 2024-05-14 3:40PM EDT | 2024-11-15 | 14.50 | 14.10 | 14.70 | 0.00 | - | 4 | 29 | 37.24% |
| SWKS250117C00085000 | 2024-05-06 1:22PM EDT | 2025-01-17 | 14.40 | 15.60 | 15.80 | 0.00 | - | 2 | 58 | 36.13% |
| SWKS260116C00085000 | 2024-05-01 11:14AM EDT | 2026-01-16 | 19.50 | 21.20 | 21.90 | 0.00 | - | 1 | 14 | 36.88% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524P00085000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 67 | 65.33% |
| SWKS240531P00085000 | 2024-05-16 10:35AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.50 | 0.00 | - | 8 | 119 | 49.76% |
| SWKS240607P00085000 | 2024-05-13 2:37PM EDT | 2024-06-07 | 0.27 | 0.05 | 0.20 | 0.00 | - | 2 | 68 | 31.06% |
| SWKS240614P00085000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 15 | 27.98% |
| SWKS240621P00085000 | 2024-05-20 11:54AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 32 | 917 | 26.03% |
| SWKS240628P00085000 | 2024-05-20 10:37AM EDT | 2024-06-28 | 0.40 | 0.30 | 0.45 | -0.71 | -63.96% | 1 | 1 | 26.42% |
| SWKS240719P00085000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 0.94 | 0.60 | 0.70 | 0.00 | - | 617 | 522 | 24.56% |
| SWKS240816P00085000 | 2024-05-20 11:27AM EDT | 2024-08-16 | 1.68 | 1.65 | 1.75 | -0.47 | -21.86% | 7 | 426 | 28.98% |
| SWKS241115P00085000 | 2024-05-09 1:52PM EDT | 2024-11-15 | 4.65 | 3.60 | 3.80 | 0.00 | - | 10 | 219 | 30.18% |
| SWKS250117P00085000 | 2024-05-17 12:11PM EDT | 2025-01-17 | 5.30 | 4.60 | 4.90 | 0.00 | - | 14 | 293 | 30.19% |
| SWKS250620P00085000 | 2024-05-10 12:30PM EDT | 2025-06-20 | 8.50 | 7.20 | 7.50 | 0.00 | - | 10 | 1,743 | 31.17% |
| SWKS260116P00085000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 10.10 | 9.50 | 9.90 | 0.00 | - | 1 | 32 | 30.73% |
