Italia markets close in 14 minutes
FTSE MIB
33.820,87 -475,44 (-1,39%) Dow Jones
38.082,54 -303,55 (-0,79%) Nasdaq
15.859,54 -123,54 (-0,77%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,79 -0,84 (-1,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:16AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 85.00 | 12.65 | 23.00 | 24.10 | 0.00 | - | 2 | 1 | 101.86% |
| SWKS240510C00090000 | 2024-04-26 3:48PM EDT | 90.00 | 14.44 | 18.00 | 19.10 | 0.00 | - | 1 | 1 | 82.57% |
| SWKS240510C00095000 | 2024-04-19 12:40PM EDT | 95.00 | 4.95 | 13.40 | 14.10 | 0.00 | - | 2 | 1 | 68.90% |
| SWKS240510C00096000 | 2024-04-25 1:38PM EDT | 96.00 | 8.00 | 12.10 | 13.40 | 0.00 | - | - | 1 | 64.89% |
| SWKS240510C00097000 | 2024-04-25 1:04PM EDT | 97.00 | 6.90 | 11.60 | 12.50 | 0.00 | - | - | 11 | 67.58% |
| SWKS240510C00100000 | 2024-04-22 3:54PM EDT | 100.00 | 2.85 | 8.90 | 9.40 | 0.00 | - | 11 | 16 | 56.64% |
| SWKS240510C00102000 | 2024-04-26 10:48AM EDT | 102.00 | 5.00 | 7.60 | 7.80 | 0.00 | - | 10 | 11 | 56.84% |
| SWKS240510C00103000 | 2024-04-15 3:06PM EDT | 103.00 | 2.78 | 6.70 | 7.10 | 0.00 | - | - | 1 | 55.01% |
| SWKS240510C00104000 | 2024-04-30 10:55AM EDT | 104.00 | 6.10 | 6.00 | 6.40 | +0.21 | +3.57% | 6 | 47 | 54.25% |
| SWKS240510C00105000 | 2024-04-30 10:04AM EDT | 105.00 | 5.50 | 5.40 | 5.70 | +1.30 | +30.95% | 1 | 80 | 53.74% |
| SWKS240510C00106000 | 2024-04-29 11:58AM EDT | 106.00 | 4.21 | 4.80 | 5.10 | 0.00 | - | 17 | 25 | 53.39% |
| SWKS240510C00107000 | 2024-04-26 3:38PM EDT | 107.00 | 2.49 | 4.30 | 4.60 | 0.00 | - | 7 | 13 | 53.88% |
| SWKS240510C00108000 | 2024-04-30 10:43AM EDT | 108.00 | 4.10 | 3.80 | 4.00 | +0.37 | +9.92% | 17 | 61 | 53.15% |
| SWKS240510C00109000 | 2024-04-25 12:08PM EDT | 109.00 | 1.15 | 3.20 | 3.50 | 0.00 | - | 7 | 13 | 51.90% |
| SWKS240510C00110000 | 2024-04-30 9:46AM EDT | 110.00 | 3.30 | 2.85 | 3.10 | +0.77 | +30.43% | 3 | 180 | 52.44% |
| SWKS240510C00111000 | 2024-04-30 10:23AM EDT | 111.00 | 3.45 | 1.65 | 2.60 | +2.14 | +163.36% | 6 | 6 | 52.49% |
| SWKS240510C00112000 | 2024-04-30 10:29AM EDT | 112.00 | 2.15 | 2.00 | 4.10 | +1.30 | +152.94% | 2 | 5 | 63.65% |
| SWKS240510C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.95 | 1.70 | 1.90 | 0.00 | - | 2 | 7 | 50.20% |
| SWKS240510C00114000 | 2024-04-29 3:46PM EDT | 114.00 | 1.33 | 1.45 | 1.60 | 0.00 | - | 20 | 29 | 50.02% |
| SWKS240510C00115000 | 2024-04-30 10:51AM EDT | 115.00 | 1.35 | 1.20 | 1.30 | +0.20 | +17.39% | 2 | 33 | 50.15% |
| SWKS240510C00116000 | 2024-04-26 12:36PM EDT | 116.00 | 0.51 | 1.00 | 1.10 | 0.00 | - | 1 | 1 | 50.20% |
| SWKS240510C00117000 | 2024-04-12 3:33PM EDT | 117.00 | 0.50 | 0.85 | 0.95 | 0.00 | - | - | 30 | 50.73% |
| SWKS240510C00118000 | 2024-04-30 10:16AM EDT | 118.00 | 0.71 | 0.70 | 0.80 | +0.05 | +7.58% | 10 | 22 | 50.83% |
| SWKS240510C00120000 | 2024-04-30 10:16AM EDT | 120.00 | 0.49 | 0.45 | 0.55 | +0.04 | +8.89% | 5 | 45 | 50.78% |
| SWKS240510C00121000 | 2024-04-29 2:00PM EDT | 121.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 1 | 16 | 50.68% |
| SWKS240510C00125000 | 2024-04-30 10:42AM EDT | 125.00 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 5 | 1 | 50.78% |
| SWKS240510C00140000 | 2024-04-01 12:58PM EDT | 140.00 | 0.58 | 0.00 | 0.50 | 0.00 | - | - | 1 | 83.20% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00085000 | 2024-04-24 10:28AM EDT | 85.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 81.05% |
| SWKS240510P00088000 | 2024-04-29 12:13PM EDT | 88.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 71.19% |
| SWKS240510P00089000 | 2024-04-24 10:28AM EDT | 89.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 75.24% |
| SWKS240510P00090000 | 2024-04-30 9:58AM EDT | 90.00 | 0.10 | 0.00 | 0.30 | -0.15 | -60.00% | 1 | 1,028 | 58.59% |
| SWKS240510P00091000 | 2024-04-29 12:13PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| SWKS240510P00092000 | 2024-04-29 1:29PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SWKS240510P00093000 | 2024-04-29 11:14AM EDT | 93.00 | 0.27 | 0.05 | 0.55 | 0.00 | - | 10 | 14 | 57.32% |
| SWKS240510P00094000 | 2024-04-22 1:12PM EDT | 94.00 | 2.00 | 0.15 | 0.25 | 0.00 | - | 3 | 12 | 51.86% |
| SWKS240510P00095000 | 2024-04-30 9:58AM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 1 | 519 | 50.78% |
| SWKS240510P00096000 | 2024-04-18 2:44PM EDT | 96.00 | 2.80 | 0.25 | 0.35 | 0.00 | - | 6 | 5 | 49.37% |
| SWKS240510P00097000 | 2024-04-30 10:07AM EDT | 97.00 | 0.41 | 0.35 | 0.45 | -1.62 | -79.80% | 5 | 20 | 49.22% |
| SWKS240510P00098000 | 2024-04-29 1:29PM EDT | 98.00 | 0.51 | 0.45 | 0.55 | -0.14 | -21.54% | 2 | 44 | 48.49% |
| SWKS240510P00099000 | 2024-04-30 10:07AM EDT | 99.00 | 0.62 | 0.55 | 0.70 | -0.39 | -38.61% | 10 | 21 | 48.49% |
| SWKS240510P00100000 | 2024-04-29 2:47PM EDT | 100.00 | 0.97 | 0.70 | 0.80 | 0.00 | - | 14 | 25 | 46.78% |
| SWKS240510P00101000 | 2024-04-25 12:10PM EDT | 101.00 | 3.20 | 0.90 | 1.05 | 0.00 | - | 1 | 5 | 47.68% |
| SWKS240510P00102000 | 2024-04-26 11:12AM EDT | 102.00 | 2.51 | 1.10 | 1.30 | 0.00 | - | 10 | 15 | 47.78% |
| SWKS240510P00103000 | 2024-04-30 10:51AM EDT | 103.00 | 1.42 | 1.35 | 1.55 | -0.28 | -16.47% | 2 | 9 | 47.24% |
| SWKS240510P00104000 | 2024-04-30 10:14AM EDT | 104.00 | 1.82 | 1.65 | 1.80 | -0.20 | -9.90% | 4 | 42 | 46.14% |
| SWKS240510P00105000 | 2024-04-25 1:44PM EDT | 105.00 | 4.90 | 1.95 | 2.15 | 0.00 | - | - | 6 | 45.97% |
| SWKS240510P00106000 | 2024-04-30 10:18AM EDT | 106.00 | 2.50 | 2.35 | 2.55 | -0.90 | -26.47% | 2 | 17 | 45.90% |
| SWKS240510P00107000 | 2024-04-29 3:55PM EDT | 107.00 | 3.22 | 2.80 | 3.00 | 0.00 | - | 534 | 539 | 45.85% |
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 115.00 | 9.20 | 7.60 | 8.00 | 0.00 | - | - | 1 | 42.19% |
© 2024 Yahoo. Tutti i diritti riservati.