Italia markets close in 5 hours 33 minutes
FTSE MIB
34.190,77 -105,54 (-0,31%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,79 +0,16 (+0,19%) 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
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00060000 | 2023-09-27 3:35PM EDT | 60.00 | 38.00 | 29.90 | 30.80 | 0.00 | - | 4 | 4 | 0.00% |
| SWKS240517C00065000 | 2023-10-26 10:07AM EDT | 65.00 | 27.40 | 31.30 | 32.80 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240517C00070000 | 2024-02-02 2:46PM EDT | 70.00 | 31.51 | 35.00 | 39.50 | 0.00 | - | 1 | 1 | 159.57% |
| SWKS240517C00075000 | 2023-10-30 10:17AM EDT | 75.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWKS240517C00077500 | 2023-12-13 2:43PM EDT | 77.50 | 30.90 | 24.10 | 27.00 | 0.00 | - | 4 | 5 | 0.00% |
| SWKS240517C00080000 | 2024-04-11 10:46AM EDT | 80.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240517C00082500 | 2024-02-09 3:34PM EDT | 82.50 | 23.80 | 23.00 | 27.50 | 0.00 | - | 10 | 19 | 121.58% |
| SWKS240517C00085000 | 2024-03-26 11:02AM EDT | 85.00 | 21.10 | 16.50 | 18.90 | 0.00 | - | 10 | 16 | 0.00% |
| SWKS240517C00087500 | 2024-04-24 9:51AM EDT | 87.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS240517C00090000 | 2024-04-22 2:49PM EDT | 90.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240517C00092500 | 2024-03-19 3:47PM EDT | 92.50 | 13.40 | 7.40 | 7.60 | 0.00 | - | 2 | 115 | 0.00% |
| SWKS240517C00093000 | 2024-04-25 12:44PM EDT | 93.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240517C00095000 | 2024-04-29 9:50AM EDT | 95.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240517C00096000 | 2024-04-23 11:50AM EDT | 96.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240517C00097000 | 2024-04-29 9:50AM EDT | 97.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240517C00097500 | 2024-04-29 12:24PM EDT | 97.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240517C00098000 | 2024-04-29 9:50AM EDT | 98.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240517C00099000 | 2024-04-25 2:13PM EDT | 99.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240517C00100000 | 2024-04-29 2:23PM EDT | 100.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240517C00101000 | 2024-04-22 1:59PM EDT | 101.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240517C00102000 | 2024-04-26 3:55PM EDT | 102.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240517C00103000 | 2024-04-26 1:01PM EDT | 103.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SWKS240517C00104000 | 2024-04-26 10:50AM EDT | 104.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SWKS240517C00105000 | 2024-04-29 1:57PM EDT | 105.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SWKS240517C00106000 | 2024-04-29 11:42AM EDT | 106.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240517C00107000 | 2024-04-26 12:30PM EDT | 107.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240517C00108000 | 2024-04-26 11:00AM EDT | 108.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SWKS240517C00109000 | 2024-04-26 1:11PM EDT | 109.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SWKS240517C00110000 | 2024-04-29 3:23PM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| SWKS240517C00111000 | 2024-04-23 9:42AM EDT | 111.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SWKS240517C00112000 | 2024-04-29 10:32AM EDT | 112.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SWKS240517C00115000 | 2024-04-29 2:40PM EDT | 115.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SWKS240517C00120000 | 2024-04-29 2:30PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SWKS240517C00125000 | 2024-04-24 12:33PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SWKS240517C00130000 | 2024-04-23 3:15PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SWKS240517C00135000 | 2024-04-25 1:22PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SWKS240517C00140000 | 2024-03-18 9:30AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,656 | 25.00% |
| SWKS240517C00145000 | 2024-03-12 1:19PM EDT | 145.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 8 | 27 | 87.55% |
| SWKS240517C00150000 | 2024-01-26 1:29PM EDT | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 68.16% |
| SWKS240517C00155000 | 2024-04-09 11:52AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SWKS240517C00165000 | 2024-01-25 10:30AM EDT | 165.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 106.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00055000 | 2023-12-28 3:35PM EDT | 55.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 206.93% |
| SWKS240517P00060000 | 2023-09-20 10:59AM EDT | 60.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | - | 1 | 181.05% |
| SWKS240517P00065000 | 2024-01-04 10:30AM EDT | 65.00 | 0.24 | 0.00 | 1.40 | 0.00 | - | 5 | 14 | 146.78% |
| SWKS240517P00070000 | 2024-03-27 10:18AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 96.48% |
| SWKS240517P00075000 | 2024-04-22 9:44AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240517P00077500 | 2023-11-29 10:31AM EDT | 77.50 | 1.72 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 90.14% |
| SWKS240517P00080000 | 2024-04-24 11:09AM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SWKS240517P00082500 | 2024-04-24 9:32AM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240517P00085000 | 2024-04-25 1:49PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240517P00087500 | 2024-04-29 2:54PM EDT | 87.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SWKS240517P00089000 | 2024-04-24 1:26PM EDT | 89.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SWKS240517P00090000 | 2024-04-29 11:40AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240517P00091000 | 2024-04-23 3:50PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240517P00092000 | 2024-04-24 10:22AM EDT | 92.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240517P00092500 | 2024-04-29 2:13PM EDT | 92.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SWKS240517P00093000 | 2024-04-25 2:51PM EDT | 93.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240517P00095000 | 2024-04-29 12:14PM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240517P00097000 | 2024-04-25 1:40PM EDT | 97.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SWKS240517P00097500 | 2024-04-29 11:59AM EDT | 97.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240517P00099000 | 2024-04-29 10:53AM EDT | 99.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240517P00100000 | 2024-04-29 3:24PM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SWKS240517P00101000 | 2024-04-26 2:55PM EDT | 101.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS240517P00102000 | 2024-04-25 12:55PM EDT | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SWKS240517P00103000 | 2024-04-26 11:28AM EDT | 103.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SWKS240517P00104000 | 2024-04-29 11:15AM EDT | 104.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SWKS240517P00105000 | 2024-04-29 1:09PM EDT | 105.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SWKS240517P00106000 | 2024-04-26 11:21AM EDT | 106.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SWKS240517P00110000 | 2024-04-26 11:12AM EDT | 110.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240517P00115000 | 2024-04-15 3:46PM EDT | 115.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS240517P00120000 | 2024-04-05 10:45AM EDT | 120.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240517P00125000 | 2024-01-08 3:15PM EDT | 125.00 | 19.88 | 20.30 | 24.50 | 0.00 | - | - | 49 | 116.11% |
© 2024 Yahoo. Tutti i diritti riservati.