Mercados españoles cerrados

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
108,71+4,17 (+3,99%)
Al cierre: 04:00PM EDT
109,50 +0,79 (+0,73%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS220603C000850002022-05-20 3:25PM EDT85.0015.7022.1025.350.00-7768.75%
SWKS220603C001000002022-05-27 12:53PM EDT100.007.728.659.00+1.92+33.10%15745.80%
SWKS220603C001020002022-05-27 10:45AM EDT102.006.006.807.30+2.00+50.00%41646.88%
SWKS220603C001030002022-05-27 2:45PM EDT103.005.406.006.50+1.90+54.29%33047.07%
SWKS220603C001040002022-05-27 2:21PM EDT104.004.604.955.45+1.93+72.28%34540.72%
SWKS220603C001050002022-05-27 3:30PM EDT105.004.204.304.80+1.84+77.97%6612742.73%
SWKS220603C001060002022-05-27 2:39PM EDT106.003.093.503.90+1.29+71.67%507238.70%
SWKS220603C001070002022-05-27 2:30PM EDT107.002.432.913.25+1.04+74.82%371938.50%
SWKS220603C001080002022-05-27 3:38PM EDT108.002.102.312.51+1.10+110.00%358835.69%
SWKS220603C001090002022-05-27 3:38PM EDT109.001.601.702.12+0.90+128.57%343237.62%
SWKS220603C001100002022-05-27 3:48PM EDT110.001.201.291.56+0.70+140.00%524935.50%
SWKS220603C001110002022-05-27 3:43PM EDT111.000.880.921.13+0.44+100.00%31628134.23%
SWKS220603C001120002022-05-27 3:58PM EDT112.000.680.630.77+0.41+151.85%882832.79%
SWKS220603C001130002022-05-27 2:14PM EDT113.000.270.260.550.00-82032.76%
SWKS220603C001140002022-05-27 3:10PM EDT114.000.200.160.49+0.05+33.33%381535.60%
SWKS220603C001150002022-05-27 3:58PM EDT115.000.230.160.31+0.07+43.75%218234.38%
SWKS220603C001160002022-05-27 3:14PM EDT116.000.150.040.21-0.05-25.00%354834.28%
SWKS220603C001170002022-05-02 11:06AM EDT117.006.450.050.360.00-4443.31%
SWKS220603C001180002022-05-27 2:34PM EDT118.000.100.050.53-0.23-69.70%1652.34%
SWKS220603C001190002022-05-18 11:12AM EDT119.000.260.020.720.00-73750.59%
SWKS220603C001200002022-05-25 3:57PM EDT120.000.100.040.430.00-21056.15%
SWKS220603C001210002022-05-26 10:14AM EDT121.000.070.020.640.00-5855.57%
SWKS220603C001220002022-05-02 10:21AM EDT122.004.200.020.350.00-2351.56%
SWKS220603C001230002022-05-25 10:27AM EDT123.000.050.030.490.00-53558.50%
SWKS220603C001250002022-05-27 10:33AM EDT125.000.050.040.120.00-12351.56%
SWKS220603C001270002022-05-11 12:14PM EDT127.000.300.020.470.00-2169.04%
SWKS220603C001280002022-05-02 11:19AM EDT128.002.150.040.510.00-1373.44%
SWKS220603C001290002022-05-04 10:34AM EDT129.000.500.000.520.00-5075.29%
SWKS220603C001300002022-05-10 1:57PM EDT130.000.260.030.060.00-12358.20%
SWKS220603C001310002022-04-27 3:42PM EDT131.001.230.031.860.00--7109.28%
SWKS220603C001330002022-05-23 10:27AM EDT133.000.050.020.150.00-1570.70%
SWKS220603C001340002022-05-11 12:14PM EDT134.000.230.010.450.00-2186.13%
SWKS220603C001350002022-05-17 10:34AM EDT135.000.160.010.300.00-21682.62%
SWKS220603C001400002022-05-05 10:34AM EDT140.000.010.000.280.00--1192.19%
SWKS220603C001450002022-05-27 2:28PM EDT145.000.060.010.11+0.01+20.00%106191.02%
SWKS220603C001500002022-05-16 1:59PM EDT150.000.050.000.140.00-529101.95%
SWKS220603C001600002022-05-24 3:44PM EDT160.000.050.000.200.00-882124.81%
SWKS220603C001650002022-05-27 11:45AM EDT165.000.010.000.15-0.01-50.00%320128.13%
SWKS220603C001700002022-05-24 11:16AM EDT170.000.020.000.050.00-835120.31%
SWKS220603C001750002022-05-19 9:43AM EDT175.000.100.000.120.00--10139.84%
Ventaspara3 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS220603P000800002022-05-25 12:43PM EDT80.000.120.000.100.00-1697.66%
SWKS220603P000850002022-05-24 1:29PM EDT85.000.270.000.470.00-1626102.93%
SWKS220603P000900002022-05-27 9:30AM EDT90.000.340.000.18+0.12+54.55%26269.53%
SWKS220603P000920002022-05-26 11:15AM EDT92.000.210.040.180.00-15764.84%
SWKS220603P000930002022-05-25 10:05AM EDT93.000.810.000.240.00-13962.31%
SWKS220603P000940002022-05-27 9:36AM EDT94.000.100.020.20-0.25-71.43%41757.81%
SWKS220603P000950002022-05-27 11:42AM EDT95.000.180.060.30-0.17-48.57%111559.57%
SWKS220603P000960002022-05-24 11:43AM EDT96.001.960.010.340.00-2855.47%
SWKS220603P000970002022-05-26 2:56PM EDT97.000.490.080.240.00-92050.78%
SWKS220603P000980002022-05-26 3:00PM EDT98.000.560.110.240.00-435151.56%
SWKS220603P000990002022-05-27 3:25PM EDT99.000.230.110.27-0.87-79.09%14649.02%
SWKS220603P001000002022-05-27 3:13PM EDT100.000.300.170.32-0.59-66.29%65646.97%
SWKS220603P001010002022-05-27 3:50PM EDT101.000.330.280.39-0.87-72.50%86245.31%
SWKS220603P001020002022-05-27 3:59PM EDT102.000.380.340.45-1.22-76.25%205242.82%
SWKS220603P001030002022-05-27 3:56PM EDT103.000.540.440.50-1.28-70.33%471839.65%
SWKS220603P001040002022-05-27 1:58PM EDT104.000.940.580.75-0.95-50.26%174840.97%
SWKS220603P001050002022-05-27 3:47PM EDT105.001.000.740.98-1.52-60.32%2514240.53%
SWKS220603P001060002022-05-27 2:42PM EDT106.001.090.971.20-5.01-82.13%34538.89%
SWKS220603P001070002022-05-27 3:57PM EDT107.001.331.241.61-3.02-69.43%18339.75%
SWKS220603P001080002022-05-27 3:44PM EDT108.001.891.492.02-3.31-63.65%263739.40%
SWKS220603P001090002022-05-27 2:21PM EDT109.002.612.022.66-4.09-61.04%9341.80%
SWKS220603P001100002022-05-27 3:51PM EDT110.003.002.542.98-4.96-62.31%27637.70%
SWKS220603P001110002022-05-24 3:49PM EDT111.0011.003.153.800.00-1441.02%
SWKS220603P001120002022-05-27 9:30AM EDT112.006.453.904.65-4.35-40.28%2344.14%
SWKS220603P001130002022-04-29 3:13PM EDT113.007.124.505.600.00-1148.61%
SWKS220603P001150002022-05-26 11:48AM EDT115.0010.996.107.850.00-11463.62%
SWKS220603P001160002022-05-16 1:08PM EDT116.0014.457.058.600.00-3663.28%
SWKS220603P001170002022-05-27 2:16PM EDT117.009.558.109.30-10.40-52.13%1360.99%
SWKS220603P001180002022-05-26 1:08PM EDT118.0012.938.5511.600.00-1659.52%
SWKS220603P001190002022-05-05 10:51AM EDT119.0013.609.7011.700.00--252.05%
SWKS220603P001200002022-05-27 3:05PM EDT120.0012.1510.9013.55-3.00-19.80%2571.24%
SWKS220603P001210002022-05-27 2:20PM EDT121.0013.3011.5514.55-3.68-21.67%3370.17%
SWKS220603P001220002022-05-27 11:44AM EDT122.0014.4512.8514.75-3.61-19.99%24065.72%
SWKS220603P001250002022-05-26 3:14PM EDT125.0020.4016.0518.000.00-4483.20%
SWKS220603P001300002022-05-26 2:07PM EDT130.0024.9820.2023.600.00-13594.43%
SWKS220603P001350002022-05-26 3:14PM EDT135.0030.4325.1028.550.00-44105.37%
SWKS220603P001400002022-05-13 11:17AM EDT140.0037.7729.8533.550.00-330111.91%
SWKS220603P001450002022-04-28 1:17PM EDT145.0029.6835.0538.550.00-11129.30%
SWKS220603P001600002022-05-16 12:01AM EDT160.0057.8050.2553.550.00--1167.87%