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
58.845,32 -1.443,49 (-2,39%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117C00040000 | 2023-03-07 4:25PM EDT | 40.00 | 73.00 | 70.80 | 73.30 | 0.00 | - | 6 | 10 | 135.61% |
| SWKS250117C00045000 | 2023-08-24 2:40PM EDT | 45.00 | 60.80 | 51.90 | 53.20 | 0.00 | - | 4 | 5 | 0.00% |
| SWKS250117C00047500 | 2024-03-07 11:47AM EDT | 47.50 | 60.25 | 56.40 | 60.30 | 0.00 | - | - | 6 | 67.36% |
| SWKS250117C00050000 | 2023-12-28 10:46AM EDT | 50.00 | 64.50 | 53.40 | 56.30 | 0.00 | - | 5 | 52 | 50.39% |
| SWKS250117C00055000 | 2022-10-13 10:55AM EDT | 55.00 | 34.20 | 45.80 | 48.25 | 0.00 | - | - | 1 | 0.00% |
| SWKS250117C00060000 | 2024-01-16 2:31PM EDT | 60.00 | 43.94 | 45.30 | 48.60 | 0.00 | - | 2 | 15 | 58.69% |
| SWKS250117C00065000 | 2023-12-14 4:00PM EDT | 65.00 | 50.60 | 38.80 | 40.50 | 0.00 | - | 11 | 9 | 41.28% |
| SWKS250117C00070000 | 2024-03-18 1:38PM EDT | 70.00 | 36.07 | 29.60 | 31.80 | 0.00 | - | 9 | 5 | 0.00% |
| SWKS250117C00075000 | 2024-03-19 11:01AM EDT | 75.00 | 31.75 | 26.40 | 28.70 | 0.00 | - | 2 | 14 | 0.00% |
| SWKS250117C00077500 | 2024-04-08 1:10PM EDT | 77.50 | 30.80 | 30.00 | 32.20 | 0.00 | - | 1 | 7 | 49.76% |
| SWKS250117C00080000 | 2024-03-19 1:00PM EDT | 80.00 | 28.40 | 21.50 | 25.00 | 0.00 | - | 3 | 14 | 22.72% |
| SWKS250117C00082500 | 2024-01-22 11:38AM EDT | 82.50 | 30.10 | 25.60 | 26.50 | 0.00 | - | 6 | 44 | 40.42% |
| SWKS250117C00085000 | 2024-02-21 1:57PM EDT | 85.00 | 24.50 | 24.10 | 26.40 | 0.00 | - | 1 | 55 | 46.33% |
| SWKS250117C00087500 | 2024-04-24 9:51AM EDT | 87.50 | 20.55 | 22.40 | 23.50 | 0.00 | - | 91 | 125 | 41.54% |
| SWKS250117C00090000 | 2024-03-05 4:17PM EDT | 90.00 | 18.53 | 21.70 | 22.30 | 0.00 | - | 1 | 79 | 42.62% |
| SWKS250117C00092500 | 2024-04-22 10:27AM EDT | 92.50 | 14.30 | 19.10 | 19.50 | 0.00 | - | 1 | 76 | 38.22% |
| SWKS250117C00095000 | 2024-04-18 10:17AM EDT | 95.00 | 13.48 | 16.50 | 19.40 | 0.00 | - | 2 | 123 | 42.30% |
| SWKS250117C00097500 | 2024-04-17 9:55AM EDT | 97.50 | 13.50 | 14.60 | 17.70 | 0.00 | - | 6 | 41 | 41.07% |
| SWKS250117C00100000 | 2024-04-25 1:16PM EDT | 100.00 | 13.61 | 14.60 | 15.00 | 0.00 | - | 1 | 444 | 36.75% |
| SWKS250117C00105000 | 2024-04-15 3:41PM EDT | 105.00 | 10.20 | 12.00 | 12.40 | 0.00 | - | 2 | 180 | 35.90% |
| SWKS250117C00110000 | 2024-04-19 3:50PM EDT | 110.00 | 6.20 | 9.80 | 10.20 | 0.00 | - | 82 | 605 | 35.35% |
| SWKS250117C00115000 | 2024-04-19 2:35PM EDT | 115.00 | 5.30 | 7.80 | 8.30 | 0.00 | - | 1 | 436 | 34.83% |
| SWKS250117C00120000 | 2024-04-22 12:00PM EDT | 120.00 | 4.10 | 6.20 | 6.60 | 0.00 | - | 1 | 767 | 34.11% |
| SWKS250117C00125000 | 2024-04-26 2:55PM EDT | 125.00 | 5.10 | 4.90 | 5.30 | +0.30 | +6.25% | 20 | 433 | 33.84% |
| SWKS250117C00130000 | 2024-04-24 9:40AM EDT | 130.00 | 3.45 | 3.90 | 4.20 | 0.00 | - | 1 | 306 | 33.52% |
| SWKS250117C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 2.18 | 3.00 | 3.30 | 0.00 | - | 1 | 601 | 33.22% |
| SWKS250117C00140000 | 2024-04-18 3:40PM EDT | 140.00 | 1.82 | 2.40 | 2.65 | 0.00 | - | 2 | 628 | 33.26% |
| SWKS250117C00145000 | 2024-03-21 10:26AM EDT | 145.00 | 3.25 | 1.25 | 1.35 | 0.00 | - | 3 | 507 | 29.33% |
| SWKS250117C00150000 | 2024-04-26 12:32PM EDT | 150.00 | 1.64 | 1.55 | 1.75 | -0.11 | -6.29% | 1 | 487 | 33.65% |
| SWKS250117C00155000 | 2024-04-23 3:24PM EDT | 155.00 | 0.96 | 1.25 | 1.45 | 0.00 | - | 2 | 419 | 34.00% |
| SWKS250117C00160000 | 2024-04-11 2:53PM EDT | 160.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 3 | 123 | 34.29% |
| SWKS250117C00165000 | 2024-03-28 10:39AM EDT | 165.00 | 1.50 | 0.85 | 1.00 | 0.00 | - | 1 | 28 | 34.62% |
| SWKS250117C00170000 | 2024-04-24 10:51AM EDT | 170.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 1 | 43 | 35.05% |
| SWKS250117C00175000 | 2024-03-06 11:45AM EDT | 175.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 1 | 58 | 37.84% |
| SWKS250117C00180000 | 2024-04-15 3:54PM EDT | 180.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 21 | 128 | 36.17% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117P00040000 | 2024-02-15 3:31PM EDT | 40.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 20 | 278 | 65.09% |
| SWKS250117P00042500 | 2024-04-22 10:00AM EDT | 42.50 | 0.22 | 0.00 | 2.05 | 0.00 | - | 10 | 12 | 68.58% |
| SWKS250117P00045000 | 2023-02-07 10:39AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SWKS250117P00047500 | 2023-01-13 12:12PM EDT | 47.50 | 3.05 | 0.81 | 3.15 | 0.00 | - | - | 1 | 71.90% |
| SWKS250117P00050000 | 2023-12-26 1:01PM EDT | 50.00 | 0.40 | 0.05 | 0.95 | 0.00 | - | 5 | 30 | 56.57% |
| SWKS250117P00055000 | 2023-11-30 10:58AM EDT | 55.00 | 1.35 | 0.30 | 0.95 | 0.00 | - | 1 | 78 | 50.20% |
| SWKS250117P00060000 | 2024-04-23 11:16AM EDT | 60.00 | 0.90 | 0.30 | 1.50 | 0.00 | - | 1 | 489 | 49.76% |
| SWKS250117P00065000 | 2024-04-25 12:54PM EDT | 65.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 2 | 85 | 40.43% |
| SWKS250117P00070000 | 2024-04-22 9:59AM EDT | 70.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | 1 | 276 | 38.73% |
| SWKS250117P00072500 | 2024-04-25 9:45AM EDT | 72.50 | 1.90 | 1.60 | 1.80 | 0.00 | - | 49 | 158 | 37.74% |
| SWKS250117P00075000 | 2024-04-25 1:49PM EDT | 75.00 | 2.20 | 1.10 | 2.15 | 0.00 | - | 1 | 2,479 | 37.17% |
| SWKS250117P00077500 | 2024-04-19 12:32PM EDT | 77.50 | 3.70 | 2.30 | 2.50 | 0.00 | - | 1 | 483 | 36.35% |
| SWKS250117P00080000 | 2024-04-26 11:22AM EDT | 80.00 | 2.80 | 2.80 | 2.90 | -0.40 | -12.50% | 1 | 1,284 | 35.56% |
| SWKS250117P00082500 | 2024-04-16 9:51AM EDT | 82.50 | 4.40 | 3.30 | 3.40 | 0.00 | - | 18 | 286 | 35.01% |
| SWKS250117P00085000 | 2024-04-19 3:00PM EDT | 85.00 | 6.00 | 3.80 | 4.00 | 0.00 | - | 2 | 261 | 34.61% |
| SWKS250117P00087500 | 2024-04-22 12:24PM EDT | 87.50 | 6.40 | 4.40 | 4.60 | 0.00 | - | 1 | 302 | 33.96% |
| SWKS250117P00090000 | 2024-04-17 12:57PM EDT | 90.00 | 7.24 | 5.00 | 5.30 | 0.00 | - | 2 | 908 | 33.44% |
| SWKS250117P00092500 | 2024-04-02 9:49AM EDT | 92.50 | 5.89 | 5.80 | 6.10 | 0.00 | - | 2 | 85 | 33.01% |
| SWKS250117P00095000 | 2024-04-26 9:48AM EDT | 95.00 | 6.90 | 6.30 | 7.00 | -2.38 | -25.65% | 4 | 736 | 32.64% |
| SWKS250117P00097500 | 2024-04-18 3:41PM EDT | 97.50 | 10.33 | 7.60 | 7.90 | 0.00 | - | 4 | 228 | 32.03% |
| SWKS250117P00100000 | 2024-04-19 10:18AM EDT | 100.00 | 12.20 | 8.60 | 9.00 | 0.00 | - | 50 | 500 | 31.78% |
| SWKS250117P00105000 | 2024-04-24 11:09AM EDT | 105.00 | 12.50 | 10.90 | 11.30 | 0.00 | - | 1 | 1,080 | 30.81% |
| SWKS250117P00110000 | 2024-04-11 1:57PM EDT | 110.00 | 13.71 | 13.30 | 13.90 | -0.79 | -5.45% | 3 | 463 | 29.73% |
| SWKS250117P00115000 | 2024-04-12 1:30PM EDT | 115.00 | 16.29 | 16.10 | 17.40 | -2.71 | -14.26% | 1 | 304 | 30.25% |
| SWKS250117P00120000 | 2024-04-19 10:18AM EDT | 120.00 | 25.60 | 18.60 | 20.40 | 0.00 | - | 50 | 232 | 28.36% |
| SWKS250117P00125000 | 2024-03-08 11:53AM EDT | 125.00 | 22.40 | 23.20 | 26.00 | 0.00 | - | 1 | 130 | 33.88% |
| SWKS250117P00130000 | 2023-11-21 11:27AM EDT | 130.00 | 36.50 | 23.10 | 23.40 | 0.00 | - | 1 | 42 | 0.00% |
| SWKS250117P00135000 | 2024-04-24 3:11PM EDT | 135.00 | 35.30 | 31.10 | 33.10 | 0.00 | - | 1 | 15 | 29.69% |
| SWKS250117P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 36.60 | 35.20 | 38.10 | +0.70 | +1.95% | 1 | 4 | 32.25% |
| SWKS250117P00145000 | 2024-04-24 12:24PM EDT | 145.00 | 44.90 | 40.60 | 41.60 | 0.00 | - | 2 | 2 | 26.60% |
| SWKS250117P00150000 | 2024-04-26 12:07PM EDT | 150.00 | 46.30 | 44.90 | 47.10 | +8.40 | +22.16% | 5 | 1 | 31.78% |
| SWKS250117P00155000 | 2023-09-06 3:47PM EDT | 155.00 | 49.40 | 56.10 | 57.50 | 0.00 | - | 4 | 0 | 53.56% |
| SWKS250117P00160000 | 2023-08-10 2:08PM EDT | 160.00 | 53.30 | 59.60 | 61.40 | 0.00 | - | - | 0 | 51.15% |
© 2024 Yahoo. Todos los derechos reservados.