Mercados españoles abiertos en 5 hrs 31 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.137,32 -136,73 (-0,36%) Dólar/Euro
1,0716 -0,0002 (-0,02%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
53.814,33 -2.350,80 (-4,19%)
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 comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 85.00 | 12.65 | 4.90 | 6.20 | 0.00 | - | 2 | 1 | 50.73% |
| SWKS240510C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 2.00 | 1.05 | 2.25 | -12.44 | -86.15% | 4 | 1 | 37.13% |
| SWKS240510C00095000 | 2024-05-01 11:30AM EDT | 95.00 | 1.00 | 0.00 | 0.45 | -3.95 | -79.80% | 46 | 1 | 33.94% |
| SWKS240510C00096000 | 2024-05-01 3:42PM EDT | 96.00 | 0.40 | 0.25 | 1.15 | -7.60 | -95.00% | 3 | 1 | 55.42% |
| SWKS240510C00097000 | 2024-05-01 1:36PM EDT | 97.00 | 0.25 | 0.15 | 0.30 | -6.65 | -96.38% | 2 | 11 | 37.50% |
| SWKS240510C00100000 | 2024-05-01 3:07PM EDT | 100.00 | 0.15 | 0.05 | 0.15 | -2.70 | -94.74% | 213 | 16 | 41.21% |
| SWKS240510C00102000 | 2024-04-26 10:48AM EDT | 102.00 | 0.20 | 0.00 | 0.20 | -4.80 | -96.00% | 2 | 11 | 50.20% |
| SWKS240510C00103000 | 2024-04-15 3:06PM EDT | 103.00 | 2.78 | 0.00 | 0.80 | 0.00 | - | - | 1 | 62.70% |
| SWKS240510C00104000 | 2024-05-01 11:37AM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -6.05 | -99.18% | 2 | 48 | 49.22% |
| SWKS240510C00105000 | 2024-05-01 2:44PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -5.45 | -99.09% | 8 | 80 | 51.95% |
| SWKS240510C00106000 | 2024-05-01 1:24PM EDT | 106.00 | 0.03 | 0.00 | 1.35 | -4.53 | -99.34% | 12 | 26 | 83.11% |
| SWKS240510C00107000 | 2024-05-01 11:40AM EDT | 107.00 | 0.05 | 0.00 | 0.20 | -3.90 | -98.73% | 1 | 14 | 57.23% |
| SWKS240510C00108000 | 2024-05-01 9:30AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | -3.45 | -98.57% | 4 | 94 | 53.52% |
| SWKS240510C00109000 | 2024-04-25 12:08PM EDT | 109.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 7 | 13 | 93.02% |
| SWKS240510C00110000 | 2024-05-01 9:41AM EDT | 110.00 | 0.05 | 0.00 | 0.40 | -2.84 | -98.27% | 1 | 205 | 73.14% |
| SWKS240510C00111000 | 2024-04-30 3:59PM EDT | 111.00 | 2.45 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 55.47% |
| SWKS240510C00112000 | 2024-04-30 3:37PM EDT | 112.00 | 1.96 | 0.00 | 1.35 | 0.00 | - | 7 | 9 | 102.39% |
| SWKS240510C00113000 | 2024-04-30 1:26PM EDT | 113.00 | 1.61 | 0.00 | 0.05 | 0.00 | - | 11 | 16 | 59.38% |
| SWKS240510C00114000 | 2024-04-30 11:37AM EDT | 114.00 | 1.43 | 0.00 | 0.10 | 0.00 | - | 10 | 34 | 67.19% |
| SWKS240510C00115000 | 2024-04-30 3:12PM EDT | 115.00 | 0.35 | 0.00 | 1.00 | -0.77 | -68.75% | 3 | 37 | 103.61% |
| SWKS240510C00116000 | 2024-04-30 3:38PM EDT | 116.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 13 | 14 | 65.23% |
| SWKS240510C00117000 | 2024-04-30 3:45PM EDT | 117.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 73.44% |
| SWKS240510C00118000 | 2024-04-30 10:16AM EDT | 118.00 | 0.71 | 0.00 | 1.35 | 0.00 | - | 10 | 29 | 119.73% |
| SWKS240510C00120000 | 2024-05-01 9:54AM EDT | 120.00 | 0.08 | 0.00 | 0.10 | -0.36 | -81.82% | 3 | 53 | 79.30% |
| SWKS240510C00121000 | 2024-04-30 1:14PM EDT | 121.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 81.25% |
| SWKS240510C00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 82.03% |
| SWKS240510C00140000 | 2024-04-01 12:58PM EDT | 140.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00085000 | 2024-05-01 10:26AM EDT | 85.00 | 0.30 | 0.20 | 0.30 | +0.16 | +114.29% | 2 | 27 | 33.99% |
| SWKS240510P00088000 | 2024-05-01 3:58PM EDT | 88.00 | 0.75 | 0.70 | 1.35 | +0.65 | +650.00% | 29 | 5 | 41.55% |
| SWKS240510P00089000 | 2024-05-01 3:42PM EDT | 89.00 | 0.86 | 0.95 | 1.50 | +0.51 | +145.71% | 8 | 0 | 37.16% |
| SWKS240510P00090000 | 2024-05-01 3:52PM EDT | 90.00 | 1.45 | 1.45 | 1.70 | +1.35 | +1,350.00% | 604 | 1,027 | 32.69% |
| SWKS240510P00091000 | 2024-05-01 10:51AM EDT | 91.00 | 1.98 | 2.00 | 2.20 | +1.78 | +890.00% | 132 | 6 | 32.20% |
| SWKS240510P00092000 | 2024-05-01 3:35PM EDT | 92.00 | 1.80 | 2.50 | 2.60 | +1.60 | +800.00% | 220 | 11 | 28.17% |
| SWKS240510P00093000 | 2024-05-01 2:00PM EDT | 93.00 | 3.35 | 3.30 | 3.50 | +3.08 | +1,140.74% | 25 | 14 | 32.13% |
| SWKS240510P00094000 | 2024-05-01 1:27PM EDT | 94.00 | 4.13 | 3.70 | 4.70 | +3.88 | +1,552.00% | 3 | 31 | 41.80% |
| SWKS240510P00095000 | 2024-05-01 1:01PM EDT | 95.00 | 4.80 | 4.70 | 6.00 | +4.55 | +1,820.00% | 14 | 528 | 53.42% |
| SWKS240510P00096000 | 2024-05-01 2:39PM EDT | 96.00 | 2.90 | 5.40 | 6.60 | +2.30 | +383.33% | 42 | 1,037 | 49.76% |
| SWKS240510P00097000 | 2024-05-01 2:42PM EDT | 97.00 | 4.40 | 5.20 | 7.10 | +3.80 | +633.33% | 6 | 129 | 40.87% |
| SWKS240510P00098000 | 2024-05-01 3:48PM EDT | 98.00 | 7.01 | 6.20 | 8.90 | +6.36 | +978.46% | 41 | 43 | 66.16% |
| SWKS240510P00099000 | 2024-05-01 3:48PM EDT | 99.00 | 7.96 | 7.30 | 10.70 | +7.26 | +1,037.14% | 14 | 41 | 88.53% |
| SWKS240510P00100000 | 2024-05-01 12:57PM EDT | 100.00 | 9.83 | 9.00 | 11.50 | +8.75 | +810.19% | 78 | 55 | 57.37% |
| SWKS240510P00101000 | 2024-05-01 10:25AM EDT | 101.00 | 9.50 | 8.80 | 11.10 | +8.35 | +726.09% | 153 | 136 | 55.86% |
| SWKS240510P00102000 | 2024-05-01 10:01AM EDT | 102.00 | 10.20 | 9.60 | 12.90 | +8.60 | +537.50% | 2 | 17 | 83.59% |
| SWKS240510P00103000 | 2024-05-01 1:52PM EDT | 103.00 | 12.00 | 10.80 | 14.00 | +10.35 | +627.27% | 4 | 21 | 90.23% |
| SWKS240510P00104000 | 2024-04-30 12:46PM EDT | 104.00 | 2.16 | 11.70 | 15.00 | 0.00 | - | 1,204 | 1,212 | 94.24% |
| SWKS240510P00105000 | 2024-05-01 3:37PM EDT | 105.00 | 13.30 | 12.70 | 16.00 | +10.95 | +465.96% | 10 | 1,025 | 98.14% |
| SWKS240510P00106000 | 2024-05-01 9:48AM EDT | 106.00 | 13.17 | 15.00 | 18.00 | +9.72 | +281.74% | 7 | 28 | 87.30% |
| SWKS240510P00107000 | 2024-05-01 11:57AM EDT | 107.00 | 16.60 | 15.00 | 17.90 | +12.85 | +342.67% | 12 | 547 | 102.93% |
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 115.00 | 9.20 | 19.60 | 21.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.