Mercados españoles cerrados en 50 mins

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
93,06-0,99 (-1,05%)
A partir del 10:40AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS240524C000750002024-05-09 3:50PM EDT75.0017.6017.8018.400.00-1093.75%
SWKS240524C000860002024-05-20 12:16PM EDT86.008.406.707.500.00-3368.46%
SWKS240524C000890002024-05-03 12:04PM EDT89.005.013.804.100.00-2024.61%
SWKS240524C000900002024-05-21 9:38AM EDT90.003.003.003.20-1.00-25.00%51126.47%
SWKS240524C000910002024-05-21 10:15AM EDT91.001.902.152.30-0.80-29.63%6024.12%
SWKS240524C000920002024-05-21 10:24AM EDT92.001.551.401.60-1.00-46.51%119725.39%
SWKS240524C000930002024-05-21 10:24AM EDT93.001.000.901.00-0.60-37.50%2511924.95%
SWKS240524C000940002024-05-21 10:05AM EDT94.000.280.500.65-0.77-73.33%1416427.00%
SWKS240524C000950002024-05-20 3:48PM EDT95.000.530.300.350.00-1,27089126.66%
SWKS240524C000960002024-05-20 3:03PM EDT96.000.350.150.250.00-16253129.88%
SWKS240524C000970002024-05-21 9:47AM EDT97.000.100.050.15-0.10-50.00%1012631.15%
SWKS240524C000980002024-05-21 10:23AM EDT98.000.100.050.15-0.10-50.00%1061136.62%
SWKS240524C000990002024-05-20 3:30PM EDT99.000.090.050.150.00-137841.80%
SWKS240524C001000002024-05-21 10:14AM EDT100.000.050.050.10-0.01-16.67%253242.87%
SWKS240524C001010002024-05-20 9:30AM EDT101.000.050.050.150.00-1251.76%
SWKS240524C001020002024-05-21 10:06AM EDT102.000.050.050.200.00-61054.30%
SWKS240524C001030002024-05-21 9:47AM EDT103.000.050.050.200.00-3958.79%
SWKS240524C001050002024-05-20 12:08PM EDT105.000.050.050.250.00-2569.92%
SWKS240524C001060002024-04-08 10:09AM EDT106.004.500.050.750.00--192.58%
SWKS240524C001070002024-05-17 3:44PM EDT107.000.060.000.600.00-101090.92%
SWKS240524C001080002024-05-20 11:29AM EDT108.000.050.000.050.00-5662.50%
SWKS240524C001090002024-05-20 10:54AM EDT109.000.050.000.600.00-41199.90%
SWKS240524C001100002024-05-10 3:33PM EDT110.000.050.000.600.00-843412104.30%
SWKS240524C001110002024-05-20 9:38AM EDT111.000.050.000.600.00-417108.50%
SWKS240524C001120002024-05-20 10:49AM EDT112.000.030.001.350.00-8383136.91%
SWKS240524C001130002024-05-01 10:04AM EDT113.000.160.000.700.00-29120.80%
SWKS240524C001140002024-05-14 1:53PM EDT114.000.050.001.350.00-26146.09%
SWKS240524C001150002024-05-14 1:06PM EDT115.000.050.000.050.00-9938984.38%
SWKS240524C001160002024-05-14 3:28PM EDT116.000.050.000.050.00-4327187.50%
SWKS240524C001170002024-05-14 1:07PM EDT117.000.050.000.050.00-20830290.63%
SWKS240524C001180002024-05-14 1:07PM EDT118.000.050.000.100.00-80137101.56%
SWKS240524C001200002024-05-01 9:30AM EDT120.000.050.001.350.00-12171.88%
SWKS240524C001210002024-04-19 11:03AM EDT121.000.200.001.000.00-11164.16%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS240524P000740002024-05-14 3:08PM EDT74.000.050.000.050.00--1092.97%
SWKS240524P000750002024-05-14 10:47AM EDT75.000.050.000.050.00--688.28%
SWKS240524P000770002024-05-20 10:04AM EDT77.000.050.000.050.00-270278.13%
SWKS240524P000780002024-05-17 2:48PM EDT78.000.050.000.600.00-319112.99%
SWKS240524P000790002024-05-20 12:21PM EDT79.000.040.000.600.00-551106.45%
SWKS240524P000800002024-05-20 11:34AM EDT80.000.050.000.750.00-1463105.66%
SWKS240524P000820002024-05-02 10:44AM EDT82.000.500.050.500.00--9085.25%
SWKS240524P000840002024-05-16 9:33AM EDT84.000.130.050.250.00-1362.89%
SWKS240524P000850002024-05-17 3:51PM EDT85.000.100.050.550.00-16767.68%
SWKS240524P000860002024-05-21 9:51AM EDT86.000.130.050.25-0.12-48.00%41351.17%
SWKS240524P000870002024-05-17 2:37PM EDT87.000.100.050.150.00-41945.31%
SWKS240524P000880002024-05-21 9:49AM EDT88.000.150.050.15+0.05+50.00%55939.36%
SWKS240524P000890002024-05-21 9:47AM EDT89.000.200.100.20+0.08+66.67%35336.04%
SWKS240524P000900002024-05-21 9:54AM EDT90.000.350.150.30+0.10+40.00%2610533.84%
SWKS240524P000910002024-05-21 10:07AM EDT91.000.600.300.40+0.38+172.73%6921829.88%
SWKS240524P000920002024-05-21 10:23AM EDT92.000.650.600.70+0.30+46.15%4229629.83%
SWKS240524P000930002024-05-21 10:15AM EDT93.001.251.001.20+0.55+78.57%631731.64%
SWKS240524P000940002024-05-21 10:24AM EDT94.001.701.551.75+0.80+88.89%1132731.30%
SWKS240524P000950002024-05-17 10:09AM EDT95.002.201.902.650.00-205837.74%
SWKS240524P000960002024-05-17 10:51AM EDT96.002.982.553.600.00-82144.39%
SWKS240524P000970002024-05-21 10:08AM EDT97.005.014.104.50+1.56+45.22%31548.39%
SWKS240524P000980002024-05-21 9:50AM EDT98.006.043.805.40+1.20+24.79%2851.37%
SWKS240524P000990002024-05-17 3:49PM EDT99.006.106.106.500.00-1453.22%
SWKS240524P001000002024-05-20 12:57PM EDT100.005.566.907.500.00-24453.81%
SWKS240524P001010002024-05-01 1:15PM EDT101.0011.337.508.500.00-1674.02%
SWKS240524P001020002024-05-03 3:37PM EDT102.009.659.109.400.00-9967.19%
SWKS240524P001030002024-05-10 1:58PM EDT103.0011.899.9010.500.00-62569.24%
SWKS240524P001040002024-05-20 12:13PM EDT104.009.709.8011.400.00-1285.84%
SWKS240524P001050002024-05-02 12:39PM EDT105.0015.6511.9012.400.00-1675.20%
SWKS240524P001060002024-04-08 10:09AM EDT106.006.4513.9014.400.00--1129.59%
SWKS240524P001070002024-05-01 10:39AM EDT107.0015.9013.8014.500.00-11283.98%
SWKS240524P001080002024-05-01 10:49AM EDT108.0017.2814.6015.600.00-1283.59%
SWKS240524P001110002024-04-18 10:27AM EDT111.0013.8017.7018.300.00--281.25%
SWKS240524P001150002024-04-24 12:53PM EDT115.0014.8021.6022.400.00--094.53%
SWKS240524P001200002024-05-03 11:59AM EDT120.0026.9326.7029.400.00-10195.61%