SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS230609C000700002023-05-09 9:39AM EDT70.0026.1732.2033.000.00--0218.75%
SWKS230609C000750002023-06-02 3:30PM EDT75.0030.3027.4028.100.00-11152.34%
SWKS230609C000850002023-05-31 11:04AM EDT85.0018.3017.5018.100.00-11104.88%
SWKS230609C000870002023-05-31 11:15AM EDT87.0016.1015.5016.100.00--694.14%
SWKS230609C000900002023-05-09 9:39AM EDT90.007.7212.5013.100.00--178.13%
SWKS230609C000920002023-06-02 11:35AM EDT92.0013.6010.5011.000.00-1362.89%
SWKS230609C000940002023-05-26 1:25PM EDT94.0011.098.509.100.00-1156.74%
SWKS230609C000970002023-05-09 9:37AM EDT97.003.055.606.100.00--154.30%
SWKS230609C000980002023-05-26 11:59AM EDT98.006.524.705.000.00-2043.85%
SWKS230609C000990002023-06-05 10:39AM EDT99.004.103.804.10-2.98-42.09%1640.72%
SWKS230609C001000002023-06-05 9:34AM EDT100.004.903.003.30+0.25+5.38%16639.55%
SWKS230609C001010002023-06-05 3:17PM EDT101.002.582.302.60-1.62-38.57%26039.21%
SWKS230609C001020002023-06-05 2:54PM EDT102.001.801.651.85-1.05-36.84%2835.60%
SWKS230609C001030002023-06-05 3:00PM EDT103.001.401.201.35-1.70-54.84%122935.69%
SWKS230609C001040002023-06-05 3:00PM EDT104.000.950.801.00-1.87-66.31%273837.01%
SWKS230609C001050002023-06-05 3:42PM EDT105.000.650.500.65-1.24-65.61%1218135.99%
SWKS230609C001060002023-06-05 3:42PM EDT106.000.400.300.45-1.00-71.43%345836.82%
SWKS230609C001070002023-06-05 3:30PM EDT107.000.250.150.30-0.92-78.63%212837.40%
SWKS230609C001080002023-06-05 3:00PM EDT108.000.150.100.20-0.56-78.87%2136838.18%
SWKS230609C001090002023-06-05 1:27PM EDT109.000.190.050.15-0.36-65.45%82440.04%
SWKS230609C001100002023-06-05 12:57PM EDT110.000.100.000.10-0.30-75.00%1551940.82%
SWKS230609C001110002023-06-05 3:15PM EDT111.000.050.000.10-0.19-79.17%58745.02%
SWKS230609C001120002023-06-02 3:57PM EDT112.000.150.000.15-0.10-40.00%170053.32%
SWKS230609C001130002023-06-02 1:57PM EDT113.000.200.000.150.00-183550.39%
SWKS230609C001140002023-06-02 12:16PM EDT114.000.120.000.050.00-101950.39%
SWKS230609C001150002023-06-05 9:30AM EDT115.000.050.000.15-0.04-44.44%12457.62%
SWKS230609C001160002023-06-02 2:39PM EDT116.000.050.000.250.00-163666.99%
SWKS230609C001180002023-05-30 11:39AM EDT118.000.200.000.150.00-1268.16%
SWKS230609C001190002023-05-31 12:18PM EDT119.000.050.000.150.00-21271.48%
SWKS230609C001250002023-05-30 11:52AM EDT125.000.060.000.100.00-2585.94%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS230609P000850002023-05-31 12:17PM EDT85.000.060.000.100.00-25484.77%
SWKS230609P000880002023-05-24 12:18PM EDT88.000.350.000.200.00-1279.49%
SWKS230609P000890002023-05-30 2:44PM EDT89.000.200.000.200.00-1274.61%
SWKS230609P000900002023-05-26 10:35AM EDT90.000.170.000.100.00-65462.11%
SWKS230609P000910002023-05-24 12:21PM EDT91.000.700.000.100.00--857.42%
SWKS230609P000920002023-05-18 3:43PM EDT92.000.460.000.100.00-1253.13%
SWKS230609P000930002023-05-25 3:21PM EDT93.000.650.000.100.00-2954.88%
SWKS230609P000940002023-05-30 2:45PM EDT94.000.200.000.050.00-6844.14%
SWKS230609P000950002023-06-05 10:07AM EDT95.000.050.000.15-0.03-37.50%31149.22%
SWKS230609P000960002023-06-02 2:24PM EDT96.000.050.000.150.00-11843.95%
SWKS230609P000970002023-06-02 10:09AM EDT97.000.130.050.200.00-610941.60%
SWKS230609P000980002023-06-05 3:02PM EDT98.000.170.100.20-0.05-22.73%514735.84%
SWKS230609P000990002023-06-05 2:06PM EDT99.000.250.200.35+0.08+47.06%32036.13%
SWKS230609P001000002023-06-05 3:02PM EDT100.000.450.400.50+0.15+50.00%611734.23%
SWKS230609P001010002023-06-05 3:55PM EDT101.000.700.650.80+0.35+100.00%592934.57%
SWKS230609P001020002023-06-05 3:51PM EDT102.001.001.001.15+0.49+96.08%2630933.69%
SWKS230609P001030002023-06-05 3:26PM EDT103.001.551.501.65+0.75+93.75%114633.84%
SWKS230609P001040002023-06-05 10:21AM EDT104.001.952.102.25+0.85+77.27%142733.79%
SWKS230609P001050002023-06-05 2:06PM EDT105.002.502.803.00+0.93+59.24%1210135.16%
SWKS230609P001060002023-06-05 10:17AM EDT106.003.403.503.80+1.41+70.85%8835.84%
SWKS230609P001070002023-06-01 12:29PM EDT107.002.554.404.700.00-3338.18%
SWKS230609P001080002023-06-05 11:04AM EDT108.005.005.205.80+1.87+59.74%1447.75%
SWKS230609P001090002023-06-01 9:36AM EDT109.005.406.106.600.00-1344.14%
SWKS230609P001100002023-05-30 9:32AM EDT110.004.507.007.700.00-101454.10%
SWKS230609P001110002023-05-05 2:00PM EDT111.009.405.706.200.00-110.00%
SWKS230609P001120002023-06-05 11:46AM EDT112.008.659.109.70-1.15-11.73%111163.87%
SWKS230609P001160002023-05-26 2:10PM EDT116.0011.4513.0013.600.00-81075.20%
SWKS230609P001200002023-06-01 10:33AM EDT120.0016.2317.0017.60-0.74-4.36%41190.82%
SWKS230609P001250002023-05-30 11:19AM EDT125.0020.1122.0022.600.00--0108.98%
SWKS230609P001350002023-06-02 3:30PM EDT135.0032.4032.0032.60+2.62+8.80%10141.80%
SWKS230609P001450002023-06-05 9:54AM EDT145.0041.0042.0042.60+1.00+2.50%22170.70%