Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.596,91 +896,14 (+1,45%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240802C00091000 | 2024-07-05 10:24AM EDT | 91.00 | 14.00 | 23.30 | 26.70 | 0.00 | - | 2 | 2 | 159.03% |
| SWKS240802C00097000 | 2024-07-05 1:35PM EDT | 97.00 | 9.53 | 18.60 | 20.70 | 0.00 | - | 2 | 1 | 91.60% |
| SWKS240802C00098000 | 2024-07-25 10:09AM EDT | 98.00 | 15.78 | 17.70 | 19.70 | 0.00 | - | - | - | 89.75% |
| SWKS240802C00099000 | 2024-07-01 10:39AM EDT | 99.00 | 7.90 | 17.10 | 18.10 | 0.00 | - | - | 1 | 81.20% |
| SWKS240802C00100000 | 2024-07-12 12:39PM EDT | 100.00 | 13.75 | 16.00 | 16.90 | 0.00 | - | 1 | 3 | 69.73% |
| SWKS240802C00101000 | 2024-07-15 10:38AM EDT | 101.00 | 14.00 | 15.20 | 16.00 | 0.00 | - | 1 | 228 | 73.24% |
| SWKS240802C00102000 | 2024-07-10 3:36PM EDT | 102.00 | 9.69 | 14.20 | 15.00 | 0.00 | - | 13 | 13 | 69.24% |
| SWKS240802C00104000 | 2024-07-24 3:24PM EDT | 104.00 | 11.95 | 12.60 | 14.60 | 0.00 | - | 2 | 6 | 90.38% |
| SWKS240802C00105000 | 2024-07-11 11:39AM EDT | 105.00 | 7.00 | 11.70 | 13.40 | 0.00 | - | 8 | 46 | 84.18% |
| SWKS240802C00106000 | 2024-07-24 3:20PM EDT | 106.00 | 10.06 | 10.90 | 12.00 | 0.00 | - | 2 | 4 | 76.81% |
| SWKS240802C00107000 | 2024-07-01 11:35AM EDT | 107.00 | 3.09 | 10.00 | 12.30 | 0.00 | - | 1 | 1 | 86.96% |
| SWKS240802C00108000 | 2024-07-26 1:36PM EDT | 108.00 | 9.75 | 9.20 | 10.80 | +2.05 | +26.62% | 1 | 44 | 78.42% |
| SWKS240802C00109000 | 2024-07-26 1:42PM EDT | 109.00 | 8.25 | 8.50 | 9.60 | +0.65 | +8.55% | 3 | 9 | 73.93% |
| SWKS240802C00110000 | 2024-07-26 10:32AM EDT | 110.00 | 6.50 | 7.70 | 8.30 | -1.30 | -16.67% | 62 | 39 | 67.38% |
| SWKS240802C00111000 | 2024-07-25 11:54AM EDT | 111.00 | 6.00 | 7.00 | 7.50 | 0.00 | - | 3 | 28 | 66.26% |
| SWKS240802C00112000 | 2024-07-26 3:58PM EDT | 112.00 | 6.46 | 6.30 | 6.90 | +1.06 | +19.63% | 20 | 24 | 66.36% |
| SWKS240802C00113000 | 2024-07-25 3:00PM EDT | 113.00 | 4.47 | 5.70 | 8.00 | 0.00 | - | 28 | 95 | 80.66% |
| SWKS240802C00114000 | 2024-07-26 3:01PM EDT | 114.00 | 4.74 | 5.10 | 5.50 | +0.61 | +14.77% | 5 | 46 | 64.80% |
| SWKS240802C00115000 | 2024-07-26 3:25PM EDT | 115.00 | 4.23 | 4.60 | 4.90 | +0.08 | +1.93% | 14 | 2,214 | 64.75% |
| SWKS240802C00116000 | 2024-07-26 3:53PM EDT | 116.00 | 4.05 | 4.00 | 4.30 | +1.45 | +55.77% | 35 | 50 | 63.31% |
| SWKS240802C00117000 | 2024-07-26 3:46PM EDT | 117.00 | 3.50 | 3.60 | 3.90 | +0.55 | +18.64% | 41 | 22 | 64.40% |
| SWKS240802C00118000 | 2024-07-26 2:42PM EDT | 118.00 | 2.96 | 3.10 | 3.40 | +0.91 | +44.39% | 3 | 44 | 63.33% |
| SWKS240802C00119000 | 2024-07-26 3:52PM EDT | 119.00 | 2.80 | 2.75 | 3.10 | +0.13 | +4.87% | 38 | 64 | 64.43% |
| SWKS240802C00120000 | 2024-07-26 3:08PM EDT | 120.00 | 2.17 | 2.40 | 2.80 | -0.48 | -18.11% | 73 | 312 | 64.99% |
| SWKS240802C00121000 | 2024-07-26 10:56AM EDT | 121.00 | 2.31 | 2.10 | 2.40 | +0.33 | +16.67% | 22 | 101 | 64.60% |
| SWKS240802C00122000 | 2024-07-26 3:00PM EDT | 122.00 | 1.50 | 1.80 | 2.15 | -0.17 | -10.18% | 19 | 42 | 64.92% |
| SWKS240802C00123000 | 2024-07-26 3:25PM EDT | 123.00 | 1.65 | 1.55 | 1.85 | -0.80 | -32.65% | 68 | 27 | 64.70% |
| SWKS240802C00124000 | 2024-07-26 3:45PM EDT | 124.00 | 1.50 | 1.35 | 1.60 | -0.25 | -14.29% | 281 | 10 | 64.84% |
| SWKS240802C00125000 | 2024-07-26 3:19PM EDT | 125.00 | 1.40 | 1.15 | 1.40 | +0.01 | +0.72% | 101 | 183 | 65.04% |
| SWKS240802C00126000 | 2024-07-26 3:08PM EDT | 126.00 | 0.85 | 1.00 | 1.25 | -0.50 | -37.04% | 38 | 19 | 65.77% |
| SWKS240802C00127000 | 2024-07-26 3:53PM EDT | 127.00 | 0.95 | 0.85 | 1.10 | +0.18 | +23.38% | 8 | 8 | 66.11% |
| SWKS240802C00128000 | 2024-07-26 3:43PM EDT | 128.00 | 0.64 | 0.70 | 0.90 | -0.20 | -23.81% | 90 | 20 | 65.28% |
| SWKS240802C00129000 | 2024-07-26 3:47PM EDT | 129.00 | 0.70 | 0.60 | 0.90 | +0.19 | +37.25% | 41 | 3 | 67.38% |
| SWKS240802C00130000 | 2024-07-26 3:47PM EDT | 130.00 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 55 | 61 | 66.99% |
| SWKS240802C00135000 | 2024-07-22 3:35PM EDT | 135.00 | 0.26 | 0.25 | 0.40 | -0.18 | -40.91% | 2 | 6 | 70.31% |
| SWKS240802C00140000 | 2024-07-22 2:57PM EDT | 140.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 2 | 2 | 78.91% |
| SWKS240802C00145000 | 2024-07-25 10:10AM EDT | 145.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 1 | 53 | 80.27% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240802P00085000 | 2024-07-26 1:08PM EDT | 85.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | - | 154.30% |
| SWKS240802P00090000 | 2024-07-10 3:45PM EDT | 90.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 106.06% |
| SWKS240802P00091000 | 2024-06-24 12:52PM EDT | 91.00 | 0.46 | 0.05 | 1.40 | 0.00 | - | - | 5 | 129.20% |
| SWKS240802P00093000 | 2024-06-28 10:44AM EDT | 93.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 96.48% |
| SWKS240802P00094000 | 2024-07-26 3:45PM EDT | 94.00 | 0.16 | 0.05 | 0.40 | -0.04 | -20.00% | 1 | 5 | 89.06% |
| SWKS240802P00095000 | 2024-07-26 3:45PM EDT | 95.00 | 0.16 | 0.05 | 0.20 | -0.18 | -52.94% | 1 | 2 | 76.76% |
| SWKS240802P00096000 | 2024-07-24 3:29PM EDT | 96.00 | 0.22 | 0.05 | 0.35 | 0.00 | - | 2 | 2 | 79.88% |
| SWKS240802P00097000 | 2024-07-10 11:08AM EDT | 97.00 | 0.68 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 85.55% |
| SWKS240802P00098000 | 2024-07-15 9:59AM EDT | 98.00 | 0.27 | 0.10 | 0.60 | 0.00 | - | 6 | 18 | 81.64% |
| SWKS240802P00099000 | 2024-07-24 2:05PM EDT | 99.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 17 | 72.27% |
| SWKS240802P00100000 | 2024-07-26 1:53PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 1 | 180 | 71.39% |
| SWKS240802P00101000 | 2024-07-26 11:53AM EDT | 101.00 | 0.42 | 0.30 | 0.40 | +0.12 | +40.00% | 1 | 4 | 70.02% |
| SWKS240802P00102000 | 2024-07-23 10:38AM EDT | 102.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 150 | 69.43% |
| SWKS240802P00104000 | 2024-07-24 3:32PM EDT | 104.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 2 | 33 | 66.85% |
| SWKS240802P00105000 | 2024-07-26 12:20PM EDT | 105.00 | 0.72 | 0.65 | 0.80 | -0.24 | -25.00% | 10 | 36 | 67.29% |
| SWKS240802P00106000 | 2024-07-25 11:47AM EDT | 106.00 | 0.90 | 0.75 | 0.90 | -0.30 | -25.00% | 2 | 522 | 65.63% |
| SWKS240802P00107000 | 2024-07-26 12:03PM EDT | 107.00 | 1.00 | 0.95 | 1.10 | -0.35 | -25.93% | 1 | 84 | 66.06% |
| SWKS240802P00108000 | 2024-07-26 2:23PM EDT | 108.00 | 1.21 | 1.10 | 1.25 | -0.34 | -21.94% | 2 | 76 | 64.70% |
| SWKS240802P00109000 | 2024-07-26 12:27PM EDT | 109.00 | 1.38 | 1.30 | 1.50 | -0.07 | -4.83% | 13 | 412 | 64.48% |
| SWKS240802P00110000 | 2024-07-26 2:58PM EDT | 110.00 | 1.90 | 1.55 | 1.75 | +0.20 | +11.76% | 7 | 41 | 64.11% |
| SWKS240802P00111000 | 2024-07-26 2:52PM EDT | 111.00 | 2.15 | 0.85 | 2.05 | -0.55 | -20.37% | 3 | 13 | 54.79% |
| SWKS240802P00112000 | 2024-07-25 11:27AM EDT | 112.00 | 3.10 | 1.15 | 2.35 | 0.00 | - | 3 | 41 | 54.66% |
| SWKS240802P00113000 | 2024-07-26 3:44PM EDT | 113.00 | 2.80 | 2.20 | 2.75 | -0.20 | -6.67% | 14 | 37 | 60.96% |
| SWKS240802P00114000 | 2024-07-26 3:00PM EDT | 114.00 | 3.60 | 2.90 | 3.10 | -0.40 | -10.00% | 1 | 70 | 62.87% |
| SWKS240802P00115000 | 2024-07-26 1:31PM EDT | 115.00 | 3.00 | 3.30 | 3.60 | -1.40 | -31.82% | 12 | 134 | 62.84% |
| SWKS240802P00116000 | 2024-07-26 12:40PM EDT | 116.00 | 3.93 | 3.80 | 4.10 | -2.07 | -34.50% | 15 | 32 | 62.99% |
| SWKS240802P00117000 | 2024-07-26 1:28PM EDT | 117.00 | 4.03 | 4.30 | 4.60 | -1.67 | -29.30% | 3 | 243 | 62.55% |
| SWKS240802P00118000 | 2024-07-25 10:17AM EDT | 118.00 | 6.20 | 3.00 | 5.20 | 0.00 | - | 7 | 17 | 65.38% |
| SWKS240802P00119000 | 2024-07-25 11:48AM EDT | 119.00 | 6.90 | 4.10 | 5.80 | 0.00 | - | 1 | 30 | 51.61% |
| SWKS240802P00120000 | 2024-07-24 11:33AM EDT | 120.00 | 7.20 | 5.10 | 6.50 | 0.00 | - | 4 | 10 | 54.74% |
| SWKS240802P00121000 | 2024-07-26 1:48PM EDT | 121.00 | 6.80 | 6.00 | 7.10 | +0.60 | +9.68% | 16 | 1 | 55.64% |
| SWKS240802P00122000 | 2024-07-26 1:18PM EDT | 122.00 | 7.00 | 6.00 | 7.90 | +0.10 | +1.45% | 18 | 1 | 66.75% |
| SWKS240802P00123000 | 2024-07-22 2:18PM EDT | 123.00 | 7.15 | 7.90 | 8.70 | 0.00 | - | 16 | 26 | 60.55% |
© 2024 Yahoo. Todos los derechos reservados.