Italia markets closed
Dow Jones
37.977,76 -408,33 (-1,06%) Nasdaq
15.805,11 -177,98 (-1,11%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,53 -49,54 (-3,70%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:45PM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115C00075000 | 2024-04-30 1:07PM EDT | 75.00 | 34.45 | 34.20 | 34.90 | +1.07 | +3.21% | 1 | 1 | 45.35% |
| SWKS241115C00080000 | 2024-04-11 10:46AM EDT | 80.00 | 26.20 | 30.10 | 30.90 | 0.00 | - | 1 | 2 | 45.13% |
| SWKS241115C00085000 | 2024-04-22 1:54PM EDT | 85.00 | 18.90 | 25.90 | 26.30 | 0.00 | - | 5 | 18 | 40.78% |
| SWKS241115C00090000 | 2024-04-18 10:17AM EDT | 90.00 | 14.90 | 22.20 | 22.50 | 0.00 | - | - | 2 | 39.64% |
| SWKS241115C00092500 | 2024-04-01 3:54PM EDT | 92.50 | 20.60 | 20.40 | 20.70 | 0.00 | - | - | 4 | 39.07% |
| SWKS241115C00095000 | 2024-04-22 1:34PM EDT | 95.00 | 12.15 | 18.60 | 18.90 | 0.00 | - | 10 | 45 | 38.25% |
| SWKS241115C00097500 | 2024-03-08 2:30PM EDT | 97.50 | 18.80 | 16.30 | 16.70 | 0.00 | - | 11 | 24 | 35.77% |
| SWKS241115C00100000 | 2024-04-22 1:55PM EDT | 100.00 | 10.00 | 15.40 | 15.70 | 0.00 | - | 23 | 192 | 37.29% |
| SWKS241115C00105000 | 2024-04-23 10:09AM EDT | 105.00 | 8.00 | 12.50 | 12.80 | 0.00 | - | 1 | 45 | 36.29% |
| SWKS241115C00110000 | 2024-04-29 11:48AM EDT | 110.00 | 9.63 | 10.10 | 10.40 | 0.00 | - | 2 | 44 | 35.82% |
| SWKS241115C00115000 | 2024-04-30 12:26PM EDT | 115.00 | 8.20 | 7.90 | 8.10 | +0.80 | +10.81% | 6 | 66 | 34.62% |
| SWKS241115C00120000 | 2024-04-30 11:59AM EDT | 120.00 | 6.40 | 6.10 | 6.30 | +1.20 | +23.08% | 6 | 188 | 33.98% |
| SWKS241115C00125000 | 2024-04-30 9:52AM EDT | 125.00 | 4.90 | 4.60 | 4.90 | +0.50 | +11.36% | 3 | 118 | 33.68% |
| SWKS241115C00130000 | 2024-04-15 9:42AM EDT | 130.00 | 2.96 | 3.40 | 3.80 | 0.00 | - | 10 | 80 | 33.53% |
| SWKS241115C00135000 | 2024-04-29 9:49AM EDT | 135.00 | 2.40 | 2.60 | 2.85 | 0.00 | - | 2 | 84 | 33.10% |
| SWKS241115C00140000 | 2024-04-19 1:39PM EDT | 140.00 | 1.00 | 1.90 | 2.20 | 0.00 | - | 10 | 56 | 33.15% |
| SWKS241115C00145000 | 2024-04-16 2:29PM EDT | 145.00 | 0.99 | 1.45 | 1.70 | 0.00 | - | 16 | 27 | 33.26% |
| SWKS241115C00150000 | 2024-04-24 12:10PM EDT | 150.00 | 0.72 | 1.10 | 1.30 | 0.00 | - | 4 | 14 | 33.31% |
| SWKS241115C00155000 | 2024-04-26 11:23AM EDT | 155.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 387 | 438 | 33.42% |
| SWKS241115C00160000 | 2024-01-23 12:24PM EDT | 160.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 4 | 7 | 34.71% |
| SWKS241115C00165000 | 2024-02-08 11:49AM EDT | 165.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | - | 2 | 38.36% |
| SWKS241115C00170000 | 2024-04-05 2:38PM EDT | 170.00 | 0.56 | 0.40 | 0.55 | 0.00 | - | 1 | 5 | 34.99% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115P00050000 | 2024-02-12 1:31PM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 5 | 67.26% |
| SWKS241115P00055000 | 2024-03-05 3:53PM EDT | 55.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 56.96% |
| SWKS241115P00065000 | 2024-04-18 3:54PM EDT | 65.00 | 0.95 | 0.00 | 1.30 | 0.00 | - | 1 | 31 | 50.93% |
| SWKS241115P00070000 | 2024-04-10 1:37PM EDT | 70.00 | 1.18 | 0.70 | 0.80 | 0.00 | - | 1 | 28 | 39.72% |
| SWKS241115P00075000 | 2024-04-10 10:03AM EDT | 75.00 | 1.52 | 1.10 | 1.20 | 0.00 | - | 1 | 25 | 38.25% |
| SWKS241115P00080000 | 2024-04-30 9:48AM EDT | 80.00 | 1.60 | 1.60 | 1.75 | -0.65 | -28.89% | 1 | 55 | 36.82% |
| SWKS241115P00085000 | 2024-04-12 3:49PM EDT | 85.00 | 3.73 | 2.35 | 2.50 | 0.00 | - | 2 | 31 | 35.51% |
| SWKS241115P00090000 | 2024-04-29 3:07PM EDT | 90.00 | 3.41 | 3.30 | 3.60 | 0.00 | - | 1 | 11 | 34.75% |
| SWKS241115P00092500 | 2024-04-22 12:59PM EDT | 92.50 | 7.00 | 4.00 | 4.20 | 0.00 | - | 3 | 13 | 34.11% |
| SWKS241115P00095000 | 2024-04-29 3:08PM EDT | 95.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | 30 | 56 | 33.20% |
| SWKS241115P00097500 | 2024-04-30 10:53AM EDT | 97.50 | 5.30 | 5.40 | 5.70 | -0.30 | -5.36% | 37 | 55 | 33.12% |
| SWKS241115P00100000 | 2024-04-29 9:44AM EDT | 100.00 | 6.92 | 6.30 | 6.50 | 0.00 | - | 25 | 246 | 32.37% |
| SWKS241115P00105000 | 2024-04-23 10:09AM EDT | 105.00 | 12.30 | 8.40 | 8.70 | 0.00 | - | 1 | 27 | 31.98% |
| SWKS241115P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 10.80 | 10.80 | 11.10 | -1.80 | -14.29% | 6 | 55 | 30.99% |
| SWKS241115P00115000 | 2024-04-05 10:45AM EDT | 115.00 | 16.23 | 13.60 | 14.10 | 0.00 | - | 2 | 34 | 30.70% |
| SWKS241115P00120000 | 2024-04-05 10:08AM EDT | 120.00 | 19.80 | 16.80 | 17.20 | 0.00 | - | 1 | 28 | 29.54% |
| SWKS241115P00125000 | 2024-01-23 11:13AM EDT | 125.00 | 19.80 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 36.00% |
| SWKS241115P00130000 | 2024-03-28 10:09AM EDT | 130.00 | 23.90 | 26.20 | 28.00 | 0.00 | - | 17 | 22 | 40.72% |
| SWKS241115P00135000 | 2024-04-17 1:02PM EDT | 135.00 | 37.00 | 28.60 | 29.40 | 0.00 | - | - | 1 | 30.03% |
| SWKS241115P00140000 | 2024-04-24 2:21PM EDT | 140.00 | 39.70 | 33.10 | 34.00 | 0.00 | - | 1 | 2 | 30.95% |
© 2024 Yahoo. Tutti i diritti riservati.