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
1,0873 +0,0004 (+0,03 %) Gold future
2 421,90 +36,40 (+1,53 %) Bitcoin EUR
61 543,00 +1 532,69 (+2,55 %)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00095000 | 2024-05-17 3:22PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.33 | -91.67% | 649 | 1,501 | 21.68% |
| SWKS240524C00095000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.43 | 0.40 | 0.50 | -0.62 | -59.05% | 1,215 | 360 | 18.82% |
| SWKS240531C00095000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 1.18 | 0.70 | 0.85 | 0.00 | - | 6 | 46 | 18.82% |
| SWKS240607C00095000 | 2024-05-16 2:14PM EDT | 2024-06-07 | 1.70 | 1.05 | 1.25 | 0.00 | - | 1 | 26 | 20.12% |
| SWKS240614C00095000 | 2024-05-16 3:54PM EDT | 2024-06-14 | 1.88 | 1.45 | 1.70 | 0.00 | - | 1 | 10 | 21.92% |
| SWKS240621C00095000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 1.75 | 1.75 | 1.90 | -0.68 | -27.98% | 51 | 299 | 21.41% |
| SWKS240816C00095000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 5.00 | 4.80 | 5.00 | -0.40 | -7.41% | 21 | 960 | 30.01% |
| SWKS241115C00095000 | 2024-05-15 9:36AM EDT | 2024-11-15 | 8.60 | 7.70 | 7.90 | 0.00 | - | 4 | 115 | 32.24% |
| SWKS250117C00095000 | 2024-05-16 9:35AM EDT | 2025-01-17 | 9.50 | 9.00 | 9.30 | 0.00 | - | 2 | 204 | 32.38% |
| SWKS250620C00095000 | 2024-05-14 10:00AM EDT | 2025-06-20 | 13.64 | 12.20 | 12.70 | 0.00 | - | 2 | 5 | 34.14% |
| SWKS260116C00095000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 19.50 | 15.20 | 16.00 | 0.00 | - | 1 | 21 | 34.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00095000 | 2024-05-17 3:32PM EDT | 2024-05-17 | 1.33 | 0.30 | 1.50 | +0.42 | +46.15% | 56 | 410 | 28.32% |
| SWKS240524P00095000 | 2024-05-16 2:16PM EDT | 2024-05-24 | 2.20 | 2.30 | 2.50 | +0.14 | +6.80% | 20 | 38 | 30.93% |
| SWKS240531P00095000 | 2024-05-14 1:05PM EDT | 2024-05-31 | 2.30 | 1.80 | 3.80 | 0.00 | - | 4 | 40 | 40.14% |
| SWKS240607P00095000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 0.98 | 2.90 | 3.10 | 0.00 | - | - | 1 | 25.40% |
| SWKS240614P00095000 | 2024-05-13 3:24PM EDT | 2024-06-14 | 3.40 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 26.95% |
| SWKS240621P00095000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 3.70 | 3.30 | 3.60 | +0.54 | +17.09% | 15 | 1,237 | 24.20% |
| SWKS240816P00095000 | 2024-05-17 3:16PM EDT | 2024-08-16 | 5.70 | 5.60 | 5.80 | +0.10 | +1.79% | 7 | 198 | 26.92% |
| SWKS241115P00095000 | 2024-05-17 12:54PM EDT | 2024-11-15 | 8.28 | 8.10 | 8.30 | +0.26 | +3.24% | 1 | 72 | 28.55% |
| SWKS250117P00095000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 10.70 | 9.30 | 9.60 | 0.00 | - | 500 | 1,190 | 28.87% |
| SWKS250620P00095000 | 2024-05-07 10:38AM EDT | 2025-06-20 | 12.80 | 12.00 | 12.30 | 0.00 | - | 1 | 389 | 29.58% |
| SWKS260116P00095000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 11.80 | 15.00 | 15.60 | 0.00 | - | 30 | 14 | 30.86% |
