Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.857,82 -1.457,34 (-2,42%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 271.48% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 144.19% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 153.74% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 106.69% |
| SWKS240621C00075000 | 2024-02-01 10:39AM EDT | 75.00 | 29.40 | 30.60 | 34.10 | 0.00 | - | 1 | 3 | 91.63% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 149.71% |
| SWKS240621C00080000 | 2024-02-28 2:01PM EDT | 80.00 | 23.70 | 27.50 | 30.40 | 0.00 | - | 1 | 50 | 94.48% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 65.82% |
| SWKS240621C00085000 | 2024-04-08 3:39PM EDT | 85.00 | 20.50 | 18.90 | 21.70 | 0.00 | - | 38 | 44 | 60.64% |
| SWKS240621C00087500 | 2024-03-15 3:50PM EDT | 87.50 | 19.20 | 14.40 | 17.80 | 0.00 | - | 1 | 42 | 40.19% |
| SWKS240621C00090000 | 2024-04-18 3:55PM EDT | 90.00 | 10.35 | 14.10 | 17.30 | 0.00 | - | 1 | 548 | 54.57% |
| SWKS240621C00092500 | 2024-03-08 12:33PM EDT | 92.50 | 17.10 | 13.60 | 15.40 | 0.00 | - | 5 | 72 | 53.37% |
| SWKS240621C00095000 | 2024-04-25 10:19AM EDT | 95.00 | 10.50 | 10.90 | 11.70 | 0.00 | - | 1 | 87 | 38.11% |
| SWKS240621C00097500 | 2024-04-26 3:41PM EDT | 97.50 | 9.40 | 9.50 | 9.80 | +0.86 | +10.07% | 109 | 163 | 36.66% |
| SWKS240621C00100000 | 2024-04-26 12:54PM EDT | 100.00 | 7.94 | 7.80 | 8.10 | +0.84 | +11.83% | 13 | 727 | 35.69% |
| SWKS240621C00105000 | 2024-04-26 1:20PM EDT | 105.00 | 5.28 | 5.00 | 5.30 | +1.78 | +50.86% | 6 | 413 | 34.53% |
| SWKS240621C00110000 | 2024-04-26 1:16PM EDT | 110.00 | 3.10 | 3.00 | 3.20 | +0.65 | +26.53% | 10 | 583 | 33.44% |
| SWKS240621C00115000 | 2024-04-26 12:58PM EDT | 115.00 | 1.80 | 1.75 | 1.85 | +0.40 | +28.57% | 10 | 1,417 | 33.11% |
| SWKS240621C00120000 | 2024-04-26 1:46PM EDT | 120.00 | 1.00 | 0.95 | 1.10 | +0.25 | +33.33% | 1 | 6,447 | 33.80% |
| SWKS240621C00125000 | 2024-04-26 3:48PM EDT | 125.00 | 0.55 | 0.45 | 0.65 | +0.15 | +37.50% | 9 | 6,576 | 34.57% |
| SWKS240621C00130000 | 2024-04-25 11:04AM EDT | 130.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 50 | 329 | 35.69% |
| SWKS240621C00135000 | 2024-04-24 11:27AM EDT | 135.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 5 | 154 | 49.78% |
| SWKS240621C00140000 | 2024-04-22 2:22PM EDT | 140.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 6 | 168 | 44.63% |
| SWKS240621C00145000 | 2024-04-12 10:57AM EDT | 145.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 428 | 50.88% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 53.76% |
| SWKS240621C00155000 | 2023-12-21 12:15PM EDT | 155.00 | 0.65 | 0.20 | 1.00 | 0.00 | - | 1 | 382 | 60.74% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 62.26% |
| SWKS240621C00165000 | 2023-12-08 11:15AM EDT | 165.00 | 0.25 | 0.05 | 2.05 | 0.00 | - | 2 | 100 | 76.27% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 62.40% |
| SWKS240621C00175000 | 2023-09-07 1:46PM EDT | 175.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 7 | 123 | 66.21% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 75.20% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 99.90% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 94.04% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 115.04% |
| SWKS240621P00060000 | 2024-04-01 9:35AM EDT | 60.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 401 | 447 | 81.59% |
| SWKS240621P00065000 | 2024-04-19 3:43PM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 62.31% |
| SWKS240621P00070000 | 2024-04-09 2:13PM EDT | 70.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 15 | 398 | 54.79% |
| SWKS240621P00075000 | 2024-04-25 1:11PM EDT | 75.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 27 | 55.18% |
| SWKS240621P00077500 | 2024-03-21 3:17PM EDT | 77.50 | 0.40 | 0.45 | 0.65 | 0.00 | - | 441 | 467 | 51.22% |
| SWKS240621P00080000 | 2024-04-26 3:16PM EDT | 80.00 | 0.35 | 0.20 | 1.10 | -0.55 | -61.11% | 1 | 293 | 56.03% |
| SWKS240621P00082500 | 2024-04-22 10:45AM EDT | 82.50 | 0.95 | 0.15 | 0.45 | 0.00 | - | 1 | 30 | 40.45% |
| SWKS240621P00085000 | 2024-04-24 2:32PM EDT | 85.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 20 | 434 | 38.99% |
| SWKS240621P00087500 | 2024-04-24 2:30PM EDT | 87.50 | 1.19 | 0.70 | 0.80 | 0.00 | - | 3 | 196 | 37.60% |
| SWKS240621P00090000 | 2024-04-26 1:46PM EDT | 90.00 | 1.00 | 0.95 | 1.10 | -0.45 | -31.03% | 13 | 1,571 | 36.67% |
| SWKS240621P00092500 | 2024-04-25 12:10PM EDT | 92.50 | 1.40 | 1.40 | 1.55 | -0.60 | -30.00% | 9 | 92 | 36.30% |
| SWKS240621P00095000 | 2024-04-26 3:44PM EDT | 95.00 | 2.00 | 1.90 | 2.00 | -0.26 | -11.50% | 13 | 1,232 | 34.92% |
| SWKS240621P00097500 | 2024-04-26 3:46PM EDT | 97.50 | 2.70 | 2.55 | 2.70 | -0.34 | -11.18% | 43 | 323 | 34.52% |
| SWKS240621P00100000 | 2024-04-25 3:45PM EDT | 100.00 | 3.80 | 3.40 | 3.50 | 0.00 | - | 3 | 1,078 | 33.73% |
| SWKS240621P00105000 | 2024-04-26 2:54PM EDT | 105.00 | 5.70 | 5.60 | 5.80 | -0.90 | -13.64% | 8 | 643 | 33.31% |
| SWKS240621P00110000 | 2024-04-22 2:34PM EDT | 110.00 | 12.75 | 8.60 | 8.90 | 0.00 | - | 9 | 324 | 33.45% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 115.00 | 13.22 | 12.20 | 14.00 | 0.00 | - | 1 | 153 | 43.64% |
| SWKS240621P00120000 | 2024-04-24 2:31PM EDT | 120.00 | 20.00 | 16.40 | 17.00 | 0.00 | - | 108 | 768 | 35.77% |
| SWKS240621P00125000 | 2024-04-24 12:03PM EDT | 125.00 | 24.60 | 19.10 | 21.70 | 0.00 | - | 1 | 407 | 38.94% |
| SWKS240621P00130000 | 2023-11-20 4:04PM EDT | 130.00 | 34.60 | 20.80 | 21.80 | 0.00 | - | 80 | 0 | 0.00% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 29.30 | 33.10 | 0.00 | - | 1 | 1 | 64.65% |
| SWKS240621P00140000 | 2023-09-11 12:36PM EDT | 140.00 | 42.33 | 41.60 | 43.00 | 0.00 | - | 5 | 1 | 103.39% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 107.97% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 112.50% |
© 2024 Yahoo. Todos los derechos reservados.