Mercados españoles abiertos en 2 hrs 58 min
S&P 500
4.567,80 +17,22 (+0,38%) Nasdaq
14.226,22 -32,27 (-0,23%) NIKKEI 225
33.475,24 -11,65 (-0,03%) Dólar/Euro
1,0911 +0,0018 (+0,16%) Petróleo Brent
82,69 -0,14 (-0,17%) Bitcoin EUR
35.017,61 +191,23 (+0,55%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS231201C00070000 | 2023-10-13 1:14PM EST | 70.00 | 25.26 | 19.80 | 20.80 | 0.00 | - | - | 3 | 0.00% |
| SWKS231201C00079000 | 2023-10-30 10:01AM EST | 79.00 | 9.00 | 16.90 | 17.30 | 0.00 | - | - | 0 | 0.00% |
| SWKS231201C00084000 | 2023-11-07 12:20PM EST | 84.00 | 6.10 | 12.60 | 13.10 | 0.00 | - | - | 0 | 167.58% |
| SWKS231201C00087000 | 2023-11-09 3:25PM EST | 87.00 | 2.01 | 9.30 | 10.10 | 0.00 | - | - | 0 | 133.59% |
| SWKS231201C00089000 | 2023-11-17 2:14PM EST | 89.00 | 4.93 | 7.20 | 8.10 | 0.00 | - | 1 | 0 | 110.94% |
| SWKS231201C00090000 | 2023-11-29 3:51PM EST | 90.00 | 6.59 | 6.80 | 7.10 | 0.00 | - | 13 | 18 | 67.19% |
| SWKS231201C00091000 | 2023-11-15 10:53AM EST | 91.00 | 4.10 | 5.80 | 6.10 | 0.00 | - | 10 | 17 | 57.81% |
| SWKS231201C00092000 | 2023-11-29 10:56AM EST | 92.00 | 5.30 | 4.80 | 5.10 | 0.00 | - | 2 | 37 | 76.37% |
| SWKS231201C00093000 | 2023-11-30 1:31PM EST | 93.00 | 3.12 | 3.20 | 4.10 | -0.68 | -17.89% | 5 | 22 | 64.45% |
| SWKS231201C00094000 | 2023-11-30 2:49PM EST | 94.00 | 2.50 | 2.85 | 3.10 | -1.00 | -28.57% | 1 | 105 | 52.15% |
| SWKS231201C00095000 | 2023-11-29 3:20PM EST | 95.00 | 1.65 | 1.95 | 2.15 | 0.00 | - | 14 | 175 | 42.97% |
| SWKS231201C00096000 | 2023-11-30 2:42PM EST | 96.00 | 0.75 | 1.10 | 1.30 | -0.70 | -48.28% | 3 | 71 | 36.91% |
| SWKS231201C00097000 | 2023-11-30 12:15PM EST | 97.00 | 0.35 | 0.30 | 0.60 | -0.35 | -50.00% | 12 | 197 | 31.35% |
| SWKS231201C00098000 | 2023-11-30 10:26AM EST | 98.00 | 0.10 | 0.15 | 0.25 | -0.25 | -71.43% | 10 | 107 | 31.93% |
| SWKS231201C00099000 | 2023-11-29 10:10AM EST | 99.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 35 | 51 | 33.99% |
| SWKS231201C00100000 | 2023-11-29 1:32PM EST | 100.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 485 | 38.28% |
| SWKS231201C00101000 | 2023-11-29 9:44AM EST | 101.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 55.27% |
| SWKS231201C00102000 | 2023-11-03 1:10PM EST | 102.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 50.00% |
| SWKS231201C00107000 | 2023-10-23 9:33AM EST | 107.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
Ventaspara1 de diciembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS231201P00073000 | 2023-11-06 10:01AM EST | 73.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | - | 5 | 296.88% |
| SWKS231201P00075000 | 2023-11-10 12:53PM EST | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 204.69% |
| SWKS231201P00077000 | 2023-11-06 9:47AM EST | 77.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 185.94% |
| SWKS231201P00078000 | 2023-11-14 1:37PM EST | 78.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 205.47% |
| SWKS231201P00080000 | 2023-11-07 12:30PM EST | 80.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 157.81% |
| SWKS231201P00081000 | 2023-11-03 11:00AM EST | 81.00 | 0.46 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 202.73% |
| SWKS231201P00082000 | 2023-11-03 12:35PM EST | 82.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 191.41% |
| SWKS231201P00083000 | 2023-11-30 1:51PM EST | 83.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 12 | 22 | 131.25% |
| SWKS231201P00084000 | 2023-11-20 10:29AM EST | 84.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 168.36% |
| SWKS231201P00085000 | 2023-11-16 3:50PM EST | 85.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 49 | 133.59% |
| SWKS231201P00086000 | 2023-11-20 10:23AM EST | 86.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 145.70% |
| SWKS231201P00087000 | 2023-11-28 3:49PM EST | 87.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 130.08% |
| SWKS231201P00088000 | 2023-11-22 12:17PM EST | 88.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 119.14% |
| SWKS231201P00089000 | 2023-11-21 9:30AM EST | 89.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 93.75% |
| SWKS231201P00090000 | 2023-11-28 3:49PM EST | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 68.75% |
| SWKS231201P00091000 | 2023-11-28 1:15PM EST | 91.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 35 | 60.16% |
| SWKS231201P00092000 | 2023-11-30 9:31AM EST | 92.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 60 | 51.56% |
| SWKS231201P00093000 | 2023-11-29 2:33PM EST | 93.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 68 | 56.06% |
| SWKS231201P00094000 | 2023-11-28 3:43PM EST | 94.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 19 | 130 | 44.73% |
| SWKS231201P00095000 | 2023-11-30 11:46AM EST | 95.00 | 0.25 | 0.05 | 0.15 | +0.05 | +25.00% | 3 | 70 | 37.50% |
| SWKS231201P00096000 | 2023-11-30 3:54PM EST | 96.00 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 8 | 13 | 33.01% |
| SWKS231201P00097000 | 2023-11-29 10:00AM EST | 97.00 | 0.55 | 0.50 | 0.65 | +0.05 | +10.00% | 8 | 4 | 30.37% |
| SWKS231201P00098000 | 2023-11-27 10:47AM EST | 98.00 | 3.52 | 1.15 | 1.30 | 0.00 | - | - | 1 | 30.66% |
| SWKS231201P00099000 | 2023-11-24 12:53PM EST | 99.00 | 4.30 | 2.00 | 2.25 | 0.00 | - | 1 | 1 | 41.02% |
| SWKS231201P00100000 | 2023-11-30 2:28PM EST | 100.00 | 3.80 | 2.95 | 3.40 | +0.25 | +7.04% | 3 | 4 | 65.23% |
| SWKS231201P00101000 | 2023-11-22 2:30PM EST | 101.00 | 6.20 | 3.90 | 4.50 | 0.00 | - | - | 1 | 58.98% |
| SWKS231201P00103000 | 2023-11-20 1:36PM EST | 103.00 | 8.20 | 5.90 | 6.60 | 0.00 | - | 1 | 0 | 85.55% |
| SWKS231201P00105000 | 2023-11-03 9:02AM EST | 105.00 | 15.44 | 7.90 | 8.50 | 0.00 | - | 3 | 0 | 97.66% |
© 2023 Yahoo. Todos los derechos reservados.