Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.369,93 +321,18 (+0,52%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628C00084000 | 2024-05-22 12:06PM EDT | 84.00 | 9.91 | 9.10 | 11.60 | 0.00 | - | - | 2 | 65.23% |
| SWKS240628C00087000 | 2024-05-24 10:32AM EDT | 87.00 | 6.63 | 6.60 | 7.60 | 0.00 | - | 1 | 1 | 42.09% |
| SWKS240628C00089000 | 2024-05-30 11:17AM EDT | 89.00 | 3.80 | 4.90 | 6.00 | 0.00 | - | 5 | 5 | 38.87% |
| SWKS240628C00090000 | 2024-05-31 3:37PM EDT | 90.00 | 4.50 | 4.40 | 4.80 | +1.20 | +36.36% | 22 | 615 | 32.72% |
| SWKS240628C00091000 | 2024-05-30 3:53PM EDT | 91.00 | 2.69 | 3.80 | 4.10 | 0.00 | - | 13 | 31 | 31.57% |
| SWKS240628C00092000 | 2024-05-30 10:46AM EDT | 92.00 | 2.15 | 3.20 | 4.10 | 0.00 | - | 3 | 57 | 36.88% |
| SWKS240628C00093000 | 2024-05-31 2:32PM EDT | 93.00 | 1.80 | 2.65 | 3.40 | +0.05 | +2.86% | 1 | 24 | 34.79% |
| SWKS240628C00094000 | 2024-05-30 10:45AM EDT | 94.00 | 1.40 | 1.25 | 2.50 | 0.00 | - | 3 | 6 | 30.30% |
| SWKS240628C00095000 | 2024-05-24 10:33AM EDT | 95.00 | 1.12 | 1.75 | 2.70 | -0.73 | -39.46% | 10 | 11 | 36.23% |
| SWKS240628C00096000 | 2024-05-31 3:04PM EDT | 96.00 | 1.10 | 1.30 | 2.45 | +0.02 | +1.85% | 7 | 4 | 37.38% |
| SWKS240628C00097000 | 2024-05-28 3:08PM EDT | 97.00 | 0.95 | 1.15 | 2.35 | 0.00 | - | 3 | 12 | 39.77% |
| SWKS240628C00098000 | 2024-05-31 9:42AM EDT | 98.00 | 0.85 | 0.85 | 1.05 | +0.05 | +6.25% | 1 | 15 | 28.42% |
| SWKS240628C00099000 | 2024-05-20 10:39AM EDT | 99.00 | 1.15 | 0.70 | 1.90 | 0.00 | - | - | 4 | 41.16% |
| SWKS240628C00100000 | 2024-05-31 3:18PM EDT | 100.00 | 0.45 | 0.55 | 1.00 | -0.05 | -10.00% | 2 | 439 | 33.06% |
| SWKS240628C00101000 | 2024-05-31 9:37AM EDT | 101.00 | 0.40 | 0.40 | 0.65 | -0.30 | -42.86% | 1 | 6 | 30.42% |
| SWKS240628C00102000 | 2024-05-30 3:22PM EDT | 102.00 | 0.26 | 0.30 | 2.20 | 0.00 | - | 1 | 1 | 53.00% |
| SWKS240628C00104000 | 2024-05-28 10:21AM EDT | 104.00 | 0.26 | 0.15 | 0.95 | 0.00 | - | 4 | 5 | 41.80% |
| SWKS240628C00105000 | 2024-05-14 10:46AM EDT | 105.00 | 0.50 | 0.10 | 0.45 | 0.00 | - | - | 1 | 35.11% |
| SWKS240628C00110000 | 2024-05-28 2:32PM EDT | 110.00 | 0.12 | 0.05 | 1.85 | 0.00 | - | 15 | 17 | 54.15% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628P00080000 | 2024-05-20 12:14PM EDT | 80.00 | 0.10 | 0.10 | 2.25 | 0.00 | - | - | 1 | 55.13% |
| SWKS240628P00081000 | 2024-05-31 3:28PM EDT | 81.00 | 0.25 | 0.10 | 1.10 | -0.05 | -16.67% | 14 | 26 | 50.78% |
| SWKS240628P00082000 | 2024-05-10 1:37PM EDT | 82.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 50 | 32.08% |
| SWKS240628P00083000 | 2024-05-21 9:52AM EDT | 83.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 3 | 4 | 30.86% |
| SWKS240628P00084000 | 2024-05-24 12:00PM EDT | 84.00 | 0.50 | 0.00 | 0.40 | +0.05 | +11.11% | 14 | 15 | 29.44% |
| SWKS240628P00085000 | 2024-05-31 11:39AM EDT | 85.00 | 0.85 | 0.00 | 0.50 | +0.10 | +13.33% | 9 | 3 | 28.74% |
| SWKS240628P00086000 | 2024-05-30 2:17PM EDT | 86.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 3 | 6 | 28.49% |
| SWKS240628P00087000 | 2024-05-30 11:14AM EDT | 87.00 | 1.20 | 0.20 | 0.80 | 0.00 | - | 10 | 23 | 27.74% |
| SWKS240628P00088000 | 2024-05-31 12:09PM EDT | 88.00 | 1.81 | 0.65 | 1.00 | +0.31 | +20.67% | 3 | 9 | 27.25% |
| SWKS240628P00089000 | 2024-05-30 1:47PM EDT | 89.00 | 1.60 | 0.20 | 1.25 | 0.00 | - | 14 | 41 | 26.86% |
| SWKS240628P00090000 | 2024-05-31 1:03PM EDT | 90.00 | 2.49 | 0.40 | 1.55 | +0.54 | +27.69% | 2 | 29 | 26.49% |
| SWKS240628P00091000 | 2024-05-30 11:04AM EDT | 91.00 | 2.10 | 0.75 | 2.90 | -0.60 | -22.22% | 5 | 11 | 36.19% |
| SWKS240628P00092000 | 2024-05-30 1:47PM EDT | 92.00 | 2.90 | 1.65 | 3.60 | 0.00 | - | 21 | 21 | 38.45% |
| SWKS240628P00093000 | 2024-05-30 12:43PM EDT | 93.00 | 3.50 | 2.00 | 4.60 | 0.00 | - | 25 | 32 | 43.19% |
| SWKS240628P00094000 | 2024-05-30 1:47PM EDT | 94.00 | 4.10 | 3.00 | 5.20 | 0.00 | - | 2 | 3 | 43.65% |
| SWKS240628P00095000 | 2024-05-17 2:15PM EDT | 95.00 | 4.20 | 3.10 | 4.00 | 0.00 | - | 1 | 1 | 25.76% |
| SWKS240628P00098000 | 2024-05-31 2:06PM EDT | 98.00 | 7.96 | 5.10 | 7.70 | +2.70 | +51.33% | 10 | 4 | 43.14% |
| SWKS240628P00104000 | 2024-05-20 12:13PM EDT | 104.00 | 9.75 | 10.00 | 14.00 | 0.00 | - | - | 0 | 63.65% |
© 2024 Yahoo. Tutti i diritti riservati.