Mercados españoles cerrados

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
171,97+0,31 (+0,18%)
A partir del 1:43PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS210618C000850002021-05-18 10:47AM EDT85.0080.6586.5087.700.00--0336.72%
SWKS210618C000900002021-05-17 12:11AM EDT90.0075.950.000.000.00---0.00%
SWKS210618C000950002021-04-30 9:54AM EDT95.0086.5473.3076.750.00-220.00%
SWKS210618C001000002021-05-28 3:25PM EDT100.0070.6470.9072.050.00-30249.22%
SWKS210618C001200002021-06-04 9:30AM EDT120.0048.0150.8052.950.00-10263.09%
SWKS210618C001250002021-04-20 2:19PM EDT125.0057.5042.4545.750.00--10.00%
SWKS210618C001350002021-05-28 10:13AM EDT135.0037.2036.4037.100.00-10129.69%
SWKS210618C001400002021-06-14 11:27AM EDT140.0032.0031.0032.700.00-11057156.93%
SWKS210618C001450002021-06-08 3:59PM EDT145.0023.6626.3527.600.00-2065.63%
SWKS210618C001500002021-06-16 12:23PM EDT150.0021.5021.5022.65+0.48+2.28%17576.76%
SWKS210618C001550002021-06-14 10:55AM EDT155.0016.3516.6017.100.00-1111163.28%
SWKS210618C001575002021-06-09 12:51PM EDT157.5012.1513.8015.350.00-121252.93%
SWKS210618C001600002021-06-16 1:21PM EDT160.0012.1011.3512.50-1.98-14.06%226365.28%
SWKS210618C001625002021-06-11 10:20AM EDT162.508.299.3510.200.00-293960.84%
SWKS210618C001650002021-06-16 10:59AM EDT165.007.466.707.05-0.49-6.16%2247327.15%
SWKS210618C001675002021-06-16 12:27PM EDT167.503.984.404.65-1.52-27.64%1320923.19%
SWKS210618C001700002021-06-16 12:24PM EDT170.002.322.462.76-0.34-12.78%358025.61%
SWKS210618C001725002021-06-16 12:52PM EDT172.501.251.131.26-0.45-26.47%12037724.24%
SWKS210618C001750002021-06-16 1:14PM EDT175.000.560.460.53-0.06-9.68%661,49725.68%
SWKS210618C001775002021-06-16 12:26PM EDT177.500.180.200.26-0.11-37.93%4973129.15%
SWKS210618C001800002021-06-16 1:27PM EDT180.000.100.100.11-0.05-33.33%1221,61731.06%
SWKS210618C001825002021-06-15 11:34AM EDT182.500.080.070.09+0.03+60.00%130136.91%
SWKS210618C001850002021-06-16 10:01AM EDT185.000.040.050.08-0.01-20.00%4042.77%
SWKS210618C001875002021-06-16 12:05PM EDT187.500.030.020.07-0.02-40.00%510148.05%
SWKS210618C001900002021-06-15 1:31PM EDT190.000.030.030.04-0.02-40.00%1160650.00%
SWKS210618C001925002021-06-16 10:42AM EDT192.500.020.010.05-0.01-33.33%2018153.52%
SWKS210618C001950002021-06-16 12:28PM EDT195.000.030.010.05-0.01-25.00%2001,20258.59%
SWKS210618C002000002021-06-14 2:21PM EDT200.000.010.000.010.00-42,66456.25%
SWKS210618C002050002021-06-01 3:08PM EDT205.000.090.000.240.00--294.53%
SWKS210618C002100002021-06-14 2:21PM EDT210.000.040.000.010.00-197773.44%
SWKS210618C002200002021-06-09 3:48PM EDT220.001.090.000.010.00-145287.50%
SWKS210618C002300002021-06-03 2:45PM EDT230.000.030.000.010.00-5291103.13%
SWKS210618C002400002021-06-15 2:24PM EDT240.000.080.000.230.00-331161.33%
SWKS210618C002500002021-05-20 9:30AM EDT250.000.060.000.030.00-291142.19%
SWKS210618C002600002021-05-25 2:38PM EDT260.000.070.000.460.00-50212.31%
SWKS210618C002700002021-05-19 12:26PM EDT270.000.220.000.270.00-80212.89%
SWKS210618C002800002021-05-05 9:30AM EDT280.000.130.000.000.00-1650.00%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SWKS210618P000850002021-05-18 3:39PM EDT85.000.050.000.910.00--2404.30%
SWKS210618P000950002021-04-30 12:34PM EDT95.000.140.001.300.00-3031369.53%
SWKS210618P001000002021-06-02 2:49PM EDT100.000.060.001.120.00-13332.42%
SWKS210618P001050002021-05-18 10:17AM EDT105.000.110.000.700.00--1282.03%
SWKS210618P001100002021-04-28 3:49PM EDT110.000.150.001.310.00--2289.84%
SWKS210618P001200002021-05-24 10:59AM EDT120.000.100.000.910.00-415225.00%
SWKS210618P001250002021-06-09 3:10PM EDT125.000.030.000.050.00-143134.38%
SWKS210618P001300002021-05-21 10:12AM EDT130.000.170.000.240.00-2111145.31%
SWKS210618P001350002021-06-11 10:00AM EDT135.000.070.000.200.00-1278125.00%
SWKS210618P001400002021-06-10 3:35PM EDT140.000.010.000.360.00-10118.75%
SWKS210618P001450002021-06-11 3:38PM EDT145.000.050.000.240.00-7635094.92%
SWKS210618P001500002021-06-14 2:41PM EDT150.000.090.020.070.00-32067.97%
SWKS210618P001525002021-06-14 1:27PM EDT152.500.060.051.850.00-1943111.87%
SWKS210618P001550002021-06-16 9:30AM EDT155.000.040.010.24-0.04-50.00%1062.89%
SWKS210618P001575002021-06-14 11:12AM EDT157.500.130.010.170.00-10920151.56%
SWKS210618P001600002021-06-15 3:45PM EDT160.000.130.050.17+0.05+62.50%51,94549.51%
SWKS210618P001625002021-06-15 3:35PM EDT162.500.090.050.16-0.01-10.00%2040.33%
SWKS210618P001650002021-06-16 10:24AM EDT165.000.140.100.15-0.08-36.36%13031.15%
SWKS210618P001675002021-06-16 12:08PM EDT167.500.260.280.33-0.14-35.00%31027.88%
SWKS210618P001700002021-06-16 1:19PM EDT170.000.740.800.89-0.31-29.52%5081,22727.44%
SWKS210618P001725002021-06-16 10:38AM EDT172.502.001.922.03-0.15-6.98%319228.13%
SWKS210618P001750002021-06-16 12:11PM EDT175.004.073.353.90+1.00+32.57%1067532.47%
SWKS210618P001775002021-06-14 9:40AM EDT177.506.205.406.150.00-4038.87%
SWKS210618P001800002021-06-16 12:29PM EDT180.008.858.058.55+1.60+22.07%33046.29%
SWKS210618P001825002021-05-27 3:43PM EDT182.5012.5510.1511.500.00--167.92%
SWKS210618P001850002021-06-15 1:00PM EDT185.0012.9013.0014.05+0.10+0.78%2025963.38%
SWKS210618P001900002021-06-16 11:46AM EDT190.0018.7018.0018.80+0.18+0.97%2321174.12%
SWKS210618P001950002021-06-02 1:30PM EDT195.0023.6822.8023.900.00-6085.84%
SWKS210618P002000002021-06-16 11:45AM EDT200.0028.0527.8028.55+1.22+4.55%49085.94%
SWKS210618P002100002021-05-17 2:36PM EDT210.0047.2337.4538.900.00-10108.40%
SWKS210618P002200002021-06-09 11:39AM EDT220.0051.2246.8548.800.00-40173.54%
SWKS210618P002400002021-04-28 11:59AM EDT240.0043.9568.1571.950.00--0271.63%
SWKS210618P002800002021-04-29 12:11PM EDT280.0085.30108.20111.800.00--0354.49%
SWKS210618P002900002021-04-30 11:38AM EDT290.00108.10118.20121.900.00-10374.90%