SWKS - Skyworks Solutions, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara9 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS230609C00070000 | 2023-05-09 9:39AM EDT | 70.00 | 26.17 | 32.20 | 33.00 | 0.00 | - | - | 0 | 218.75% |
| SWKS230609C00075000 | 2023-06-02 3:30PM EDT | 75.00 | 30.30 | 27.40 | 28.10 | 0.00 | - | 1 | 1 | 152.34% |
| SWKS230609C00085000 | 2023-05-31 11:04AM EDT | 85.00 | 18.30 | 17.50 | 18.10 | 0.00 | - | 1 | 1 | 104.88% |
| SWKS230609C00087000 | 2023-05-31 11:15AM EDT | 87.00 | 16.10 | 15.50 | 16.10 | 0.00 | - | - | 6 | 94.14% |
| SWKS230609C00090000 | 2023-05-09 9:39AM EDT | 90.00 | 7.72 | 12.50 | 13.10 | 0.00 | - | - | 1 | 78.13% |
| SWKS230609C00092000 | 2023-06-02 11:35AM EDT | 92.00 | 13.60 | 10.50 | 11.00 | 0.00 | - | 1 | 3 | 62.89% |
| SWKS230609C00094000 | 2023-05-26 1:25PM EDT | 94.00 | 11.09 | 8.50 | 9.10 | 0.00 | - | 1 | 1 | 56.74% |
| SWKS230609C00097000 | 2023-05-09 9:37AM EDT | 97.00 | 3.05 | 5.60 | 6.10 | 0.00 | - | - | 1 | 54.30% |
| SWKS230609C00098000 | 2023-05-26 11:59AM EDT | 98.00 | 6.52 | 4.70 | 5.00 | 0.00 | - | 2 | 0 | 43.85% |
| SWKS230609C00099000 | 2023-06-05 10:39AM EDT | 99.00 | 4.10 | 3.80 | 4.10 | -2.98 | -42.09% | 1 | 6 | 40.72% |
| SWKS230609C00100000 | 2023-06-05 9:34AM EDT | 100.00 | 4.90 | 3.00 | 3.30 | +0.25 | +5.38% | 1 | 66 | 39.55% |
| SWKS230609C00101000 | 2023-06-05 3:17PM EDT | 101.00 | 2.58 | 2.30 | 2.60 | -1.62 | -38.57% | 2 | 60 | 39.21% |
| SWKS230609C00102000 | 2023-06-05 2:54PM EDT | 102.00 | 1.80 | 1.65 | 1.85 | -1.05 | -36.84% | 2 | 8 | 35.60% |
| SWKS230609C00103000 | 2023-06-05 3:00PM EDT | 103.00 | 1.40 | 1.20 | 1.35 | -1.70 | -54.84% | 12 | 29 | 35.69% |
| SWKS230609C00104000 | 2023-06-05 3:00PM EDT | 104.00 | 0.95 | 0.80 | 1.00 | -1.87 | -66.31% | 27 | 38 | 37.01% |
| SWKS230609C00105000 | 2023-06-05 3:42PM EDT | 105.00 | 0.65 | 0.50 | 0.65 | -1.24 | -65.61% | 12 | 181 | 35.99% |
| SWKS230609C00106000 | 2023-06-05 3:42PM EDT | 106.00 | 0.40 | 0.30 | 0.45 | -1.00 | -71.43% | 34 | 58 | 36.82% |
| SWKS230609C00107000 | 2023-06-05 3:30PM EDT | 107.00 | 0.25 | 0.15 | 0.30 | -0.92 | -78.63% | 21 | 28 | 37.40% |
| SWKS230609C00108000 | 2023-06-05 3:00PM EDT | 108.00 | 0.15 | 0.10 | 0.20 | -0.56 | -78.87% | 213 | 68 | 38.18% |
| SWKS230609C00109000 | 2023-06-05 1:27PM EDT | 109.00 | 0.19 | 0.05 | 0.15 | -0.36 | -65.45% | 8 | 24 | 40.04% |
| SWKS230609C00110000 | 2023-06-05 12:57PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 15 | 519 | 40.82% |
| SWKS230609C00111000 | 2023-06-05 3:15PM EDT | 111.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 58 | 7 | 45.02% |
| SWKS230609C00112000 | 2023-06-02 3:57PM EDT | 112.00 | 0.15 | 0.00 | 0.15 | -0.10 | -40.00% | 1 | 700 | 53.32% |
| SWKS230609C00113000 | 2023-06-02 1:57PM EDT | 113.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 18 | 35 | 50.39% |
| SWKS230609C00114000 | 2023-06-02 12:16PM EDT | 114.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 50.39% |
| SWKS230609C00115000 | 2023-06-05 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 1 | 24 | 57.62% |
| SWKS230609C00116000 | 2023-06-02 2:39PM EDT | 116.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 16 | 36 | 66.99% |
| SWKS230609C00118000 | 2023-05-30 11:39AM EDT | 118.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 68.16% |
| SWKS230609C00119000 | 2023-05-31 12:18PM EDT | 119.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 71.48% |
| SWKS230609C00125000 | 2023-05-30 11:52AM EDT | 125.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 85.94% |
Ventaspara9 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS230609P00085000 | 2023-05-31 12:17PM EDT | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 54 | 84.77% |
| SWKS230609P00088000 | 2023-05-24 12:18PM EDT | 88.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 79.49% |
| SWKS230609P00089000 | 2023-05-30 2:44PM EDT | 89.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 74.61% |
| SWKS230609P00090000 | 2023-05-26 10:35AM EDT | 90.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 54 | 62.11% |
| SWKS230609P00091000 | 2023-05-24 12:21PM EDT | 91.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 8 | 57.42% |
| SWKS230609P00092000 | 2023-05-18 3:43PM EDT | 92.00 | 0.46 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.13% |
| SWKS230609P00093000 | 2023-05-25 3:21PM EDT | 93.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 54.88% |
| SWKS230609P00094000 | 2023-05-30 2:45PM EDT | 94.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 44.14% |
| SWKS230609P00095000 | 2023-06-05 10:07AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 3 | 11 | 49.22% |
| SWKS230609P00096000 | 2023-06-02 2:24PM EDT | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 43.95% |
| SWKS230609P00097000 | 2023-06-02 10:09AM EDT | 97.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 6 | 109 | 41.60% |
| SWKS230609P00098000 | 2023-06-05 3:02PM EDT | 98.00 | 0.17 | 0.10 | 0.20 | -0.05 | -22.73% | 5 | 147 | 35.84% |
| SWKS230609P00099000 | 2023-06-05 2:06PM EDT | 99.00 | 0.25 | 0.20 | 0.35 | +0.08 | +47.06% | 3 | 20 | 36.13% |
| SWKS230609P00100000 | 2023-06-05 3:02PM EDT | 100.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 61 | 17 | 34.23% |
| SWKS230609P00101000 | 2023-06-05 3:55PM EDT | 101.00 | 0.70 | 0.65 | 0.80 | +0.35 | +100.00% | 59 | 29 | 34.57% |
| SWKS230609P00102000 | 2023-06-05 3:51PM EDT | 102.00 | 1.00 | 1.00 | 1.15 | +0.49 | +96.08% | 26 | 309 | 33.69% |
| SWKS230609P00103000 | 2023-06-05 3:26PM EDT | 103.00 | 1.55 | 1.50 | 1.65 | +0.75 | +93.75% | 11 | 46 | 33.84% |
| SWKS230609P00104000 | 2023-06-05 10:21AM EDT | 104.00 | 1.95 | 2.10 | 2.25 | +0.85 | +77.27% | 14 | 27 | 33.79% |
| SWKS230609P00105000 | 2023-06-05 2:06PM EDT | 105.00 | 2.50 | 2.80 | 3.00 | +0.93 | +59.24% | 12 | 101 | 35.16% |
| SWKS230609P00106000 | 2023-06-05 10:17AM EDT | 106.00 | 3.40 | 3.50 | 3.80 | +1.41 | +70.85% | 8 | 8 | 35.84% |
| SWKS230609P00107000 | 2023-06-01 12:29PM EDT | 107.00 | 2.55 | 4.40 | 4.70 | 0.00 | - | 3 | 3 | 38.18% |
| SWKS230609P00108000 | 2023-06-05 11:04AM EDT | 108.00 | 5.00 | 5.20 | 5.80 | +1.87 | +59.74% | 1 | 4 | 47.75% |
| SWKS230609P00109000 | 2023-06-01 9:36AM EDT | 109.00 | 5.40 | 6.10 | 6.60 | 0.00 | - | 1 | 3 | 44.14% |
| SWKS230609P00110000 | 2023-05-30 9:32AM EDT | 110.00 | 4.50 | 7.00 | 7.70 | 0.00 | - | 10 | 14 | 54.10% |
| SWKS230609P00111000 | 2023-05-05 2:00PM EDT | 111.00 | 9.40 | 5.70 | 6.20 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS230609P00112000 | 2023-06-05 11:46AM EDT | 112.00 | 8.65 | 9.10 | 9.70 | -1.15 | -11.73% | 11 | 11 | 63.87% |
| SWKS230609P00116000 | 2023-05-26 2:10PM EDT | 116.00 | 11.45 | 13.00 | 13.60 | 0.00 | - | 8 | 10 | 75.20% |
| SWKS230609P00120000 | 2023-06-01 10:33AM EDT | 120.00 | 16.23 | 17.00 | 17.60 | -0.74 | -4.36% | 4 | 11 | 90.82% |
| SWKS230609P00125000 | 2023-05-30 11:19AM EDT | 125.00 | 20.11 | 22.00 | 22.60 | 0.00 | - | - | 0 | 108.98% |
| SWKS230609P00135000 | 2023-06-02 3:30PM EDT | 135.00 | 32.40 | 32.00 | 32.60 | +2.62 | +8.80% | 1 | 0 | 141.80% |
| SWKS230609P00145000 | 2023-06-05 9:54AM EDT | 145.00 | 41.00 | 42.00 | 42.60 | +1.00 | +2.50% | 2 | 2 | 170.70% |
© 2023 Yahoo. Todos los derechos reservados.