Mercados españoles cerrados

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,62-0,47 (-0,50%)
Al cierre: 04:00PM EDT
93,65 +0,03 (+0,03%)
Después del cierre: 07:48PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS240524C000750002024-05-09 3:50PM EDT75.0017.6018.4018.800.00-1192.38%
SWKS240524C000860002024-05-02 10:40AM EDT86.004.707.207.800.00--142.68%
SWKS240524C000890002024-05-03 12:04PM EDT89.005.014.404.800.00-2128.91%
SWKS240524C000900002024-05-09 12:45PM EDT90.003.203.403.800.00-11224.12%
SWKS240524C000910002024-05-09 11:52AM EDT91.002.702.453.300.00-33532.81%
SWKS240524C000920002024-05-17 2:05PM EDT92.001.351.701.95-1.45-51.79%208317.97%
SWKS240524C000930002024-05-17 2:50PM EDT93.000.851.101.25-1.11-56.63%269817.58%
SWKS240524C000940002024-05-17 3:59PM EDT94.000.750.700.80-0.59-44.03%2714818.87%
SWKS240524C000950002024-05-17 3:55PM EDT95.000.430.400.50-0.62-59.05%1,21536020.12%
SWKS240524C000960002024-05-17 3:42PM EDT96.000.350.200.35-0.30-46.15%1,46030522.46%
SWKS240524C000970002024-05-17 3:51PM EDT97.000.150.100.20-0.10-40.00%932322.90%
SWKS240524C000980002024-05-17 3:29PM EDT98.000.100.050.15-0.10-50.00%6256025.24%
SWKS240524C000990002024-05-14 10:12AM EDT99.000.330.050.150.00-16629.30%
SWKS240524C001000002024-05-06 2:13PM EDT100.000.080.050.15-0.12-60.00%102433.11%
SWKS240524C001010002024-05-10 2:14PM EDT101.000.100.050.150.00--136.91%
SWKS240524C001020002024-05-17 2:23PM EDT102.000.050.000.10-0.01-16.67%1937.11%
SWKS240524C001030002024-05-08 2:44PM EDT103.000.100.000.150.00-9643.95%
SWKS240524C001050002024-05-17 2:10PM EDT105.000.120.000.15-0.18-60.00%2450.78%
SWKS240524C001060002024-04-08 10:09AM EDT106.004.500.050.750.00--167.58%
SWKS240524C001070002024-05-17 3:44PM EDT107.000.060.000.20-0.06-50.00%10353.13%
SWKS240524C001080002024-05-01 10:28AM EDT108.000.180.001.300.00-1185.21%
SWKS240524C001090002024-05-13 9:30AM EDT109.000.050.000.100.00-3452.73%
SWKS240524C001100002024-05-10 3:33PM EDT110.000.050.001.000.00-84341286.43%
SWKS240524C001110002024-05-01 2:16PM EDT111.000.140.001.000.00-41389.94%
SWKS240524C001120002024-05-13 11:26AM EDT112.000.050.001.000.00-1493.36%
SWKS240524C001130002024-05-01 10:04AM EDT113.000.160.001.000.00-2996.78%
SWKS240524C001140002024-05-14 1:53PM EDT114.000.050.001.350.00-26107.91%
SWKS240524C001150002024-05-14 1:06PM EDT115.000.050.000.050.00-9938962.11%
SWKS240524C001160002024-05-14 3:28PM EDT116.000.050.000.050.00-4327164.45%
SWKS240524C001170002024-05-14 1:07PM EDT117.000.050.000.050.00-20830266.41%
SWKS240524C001180002024-05-14 1:07PM EDT118.000.050.000.100.00-8013775.00%
SWKS240524C001200002024-05-01 9:30AM EDT120.000.050.001.000.00-12118.85%
SWKS240524C001210002024-04-19 11:03AM EDT121.000.200.001.000.00-11121.78%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS240524P000800002024-05-17 2:37PM EDT80.000.070.000.20-0.01-12.50%441162.31%
SWKS240524P000820002024-05-02 10:44AM EDT82.000.500.050.350.00--9062.11%
SWKS240524P000840002024-05-16 9:33AM EDT84.000.130.051.350.00-1374.80%
SWKS240524P000850002024-05-17 3:51PM EDT85.000.100.050.20-0.02-16.67%16648.44%
SWKS240524P000860002024-05-09 9:42AM EDT86.000.250.050.750.00-11352.83%
SWKS240524P000870002024-05-17 2:37PM EDT87.000.100.050.15-0.35-77.78%42136.52%
SWKS240524P000880002024-05-16 2:29PM EDT88.000.100.050.150.00-205932.03%
SWKS240524P000890002024-05-17 2:33PM EDT89.000.200.100.15+0.05+33.33%253127.54%
SWKS240524P000900002024-05-17 1:24PM EDT90.000.250.200.300.00-337428.42%
SWKS240524P000910002024-05-17 3:42PM EDT91.000.400.350.45+0.02+5.26%1230627.10%
SWKS240524P000920002024-05-17 2:42PM EDT92.000.950.600.75+0.30+46.15%1728227.59%
SWKS240524P000930002024-05-17 3:17PM EDT93.001.101.051.15+0.07+6.80%626427.93%
SWKS240524P000940002024-05-17 1:22PM EDT94.001.871.601.75+0.49+35.51%13021429.96%
SWKS240524P000950002024-05-16 2:16PM EDT95.002.202.302.50+0.14+6.80%203833.06%
SWKS240524P000960002024-05-17 10:51AM EDT96.002.983.103.40+0.16+5.67%82137.94%
SWKS240524P000970002024-05-13 3:06PM EDT97.004.084.004.300.00-42041.99%
SWKS240524P000980002024-05-17 10:51AM EDT98.004.844.905.30+2.90+149.48%81047.80%
SWKS240524P000990002024-05-17 3:49PM EDT99.006.105.907.70+0.80+15.09%1365.19%
SWKS240524P001000002024-05-17 3:49PM EDT100.007.106.909.10+0.55+8.40%64875.44%
SWKS240524P001010002024-05-01 1:15PM EDT101.0011.337.808.300.00-11956.49%
SWKS240524P001020002024-05-03 3:37PM EDT102.009.658.809.200.00-91359.47%
SWKS240524P001030002024-05-10 1:58PM EDT103.0011.899.8010.300.00-63165.53%
SWKS240524P001040002024-05-02 3:49PM EDT104.0015.1210.8011.300.00-1469.82%
SWKS240524P001050002024-05-02 12:39PM EDT105.0015.6511.8013.400.00-1690.72%
SWKS240524P001060002024-04-08 10:09AM EDT106.006.4513.9014.400.00--1109.96%
SWKS240524P001070002024-05-01 10:39AM EDT107.0015.9013.8015.900.00-112106.64%
SWKS240524P001080002024-05-01 10:49AM EDT108.0017.2814.8015.300.00-1285.94%
SWKS240524P001110002024-04-18 10:27AM EDT111.0013.8017.7018.300.00--295.12%
SWKS240524P001150002024-04-24 12:53PM EDT115.0014.8021.1022.300.00--193.55%
SWKS240524P001200002024-05-03 11:59AM EDT120.0026.9325.4028.400.00-11119.92%