Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.498,96 -2.024,79 (-3,46%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 12.10 | 11.90 | 12.50 | 0.00 | - | - | 2 | 50.00% |
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 85.00 | 12.65 | 5.10 | 7.50 | 0.00 | - | 2 | 1 | 125.39% |
| SWKS240510C00086000 | 2024-05-03 10:28AM EDT | 86.00 | 6.90 | 5.00 | 8.30 | 0.00 | - | 2 | 1 | 126.95% |
| SWKS240510C00088000 | 2024-05-02 3:50PM EDT | 88.00 | 2.30 | 3.90 | 4.60 | 0.00 | - | - | 13 | 53.52% |
| SWKS240510C00089000 | 2024-05-09 3:20PM EDT | 89.00 | 3.43 | 2.10 | 3.40 | +0.16 | +4.89% | 1 | 19 | 61.33% |
| SWKS240510C00090000 | 2024-05-10 10:54AM EDT | 90.00 | 1.51 | 2.05 | 2.40 | -0.84 | -35.74% | 6 | 36 | 47.56% |
| SWKS240510C00091000 | 2024-05-10 9:57AM EDT | 91.00 | 1.23 | 0.15 | 1.45 | -1.27 | -50.80% | 12 | 28 | 36.13% |
| SWKS240510C00092000 | 2024-05-10 3:57PM EDT | 92.00 | 0.30 | 0.10 | 0.35 | -0.72 | -70.59% | 105 | 134 | 12.31% |
| SWKS240510C00093000 | 2024-05-10 3:38PM EDT | 93.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 45 | 118 | 15.04% |
| SWKS240510C00094000 | 2024-05-10 1:11PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 52 | 84 | 26.76% |
| SWKS240510C00095000 | 2024-05-10 3:30PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 19 | 693 | 37.50% |
| SWKS240510C00096000 | 2024-05-10 9:45AM EDT | 96.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 151 | 1,314 | 47.27% |
| SWKS240510C00097000 | 2024-05-08 11:41AM EDT | 97.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 22 | 84 | 92.77% |
| SWKS240510C00098000 | 2024-05-10 3:55PM EDT | 98.00 | 0.05 | 0.00 | 0.65 | -0.01 | -16.67% | 103 | 911 | 102.54% |
| SWKS240510C00099000 | 2024-05-03 3:45PM EDT | 99.00 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 114.06% |
| SWKS240510C00100000 | 2024-05-07 3:16PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 728 | 74.22% |
| SWKS240510C00101000 | 2024-05-02 10:47AM EDT | 101.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 10 | 135.94% |
| SWKS240510C00102000 | 2024-05-03 9:42AM EDT | 102.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 12 | 146.29% |
| SWKS240510C00103000 | 2024-04-15 3:06PM EDT | 103.00 | 2.78 | 0.00 | 0.30 | 0.00 | - | - | 1 | 131.06% |
| SWKS240510C00104000 | 2024-05-02 9:56AM EDT | 104.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 9 | 46 | 163.28% |
| SWKS240510C00105000 | 2024-05-06 9:32AM EDT | 105.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 3 | 72 | 172.66% |
| SWKS240510C00106000 | 2024-05-03 11:54AM EDT | 106.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 25 | 182.03% |
| SWKS240510C00107000 | 2024-05-08 3:42PM EDT | 107.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 13 | 191.41% |
| SWKS240510C00108000 | 2024-05-06 1:41PM EDT | 108.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 13 | 79 | 200.39% |
| SWKS240510C00109000 | 2024-04-25 12:08PM EDT | 109.00 | 1.15 | 0.00 | 0.60 | 0.00 | - | 7 | 13 | 208.98% |
| SWKS240510C00110000 | 2024-05-03 12:27PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 158 | 54 | 158.59% |
| SWKS240510C00111000 | 2024-04-30 3:59PM EDT | 111.00 | 2.45 | 0.00 | 0.60 | 0.00 | - | 17 | 18 | 226.17% |
| SWKS240510C00112000 | 2024-04-30 3:37PM EDT | 112.00 | 1.96 | 0.00 | 2.15 | 0.00 | - | 7 | 9 | 324.02% |
| SWKS240510C00113000 | 2024-05-03 10:35AM EDT | 113.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 162.50% |
| SWKS240510C00114000 | 2024-04-30 11:37AM EDT | 114.00 | 1.43 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 168.75% |
| SWKS240510C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 175.00% |
| SWKS240510C00116000 | 2024-05-03 10:35AM EDT | 116.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 181.25% |
| SWKS240510C00117000 | 2024-04-30 3:45PM EDT | 117.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 3 | 33 | 371.68% |
| SWKS240510C00118000 | 2024-04-30 10:16AM EDT | 118.00 | 0.71 | 0.00 | 2.15 | 0.00 | - | 10 | 29 | 380.86% |
| SWKS240510C00120000 | 2024-05-01 9:54AM EDT | 120.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 53 | 398.44% |
| SWKS240510C00121000 | 2024-04-30 1:14PM EDT | 121.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 228.13% |
| SWKS240510C00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 9 | 10 | 332.03% |
| SWKS240510C00140000 | 2024-04-01 12:58PM EDT | 140.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 1 | 304.69% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00080000 | 2024-05-01 9:53AM EDT | 80.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 190.82% |
| SWKS240510P00083000 | 2024-05-10 11:15AM EDT | 83.00 | 0.01 | 0.00 | 0.60 | -0.07 | -87.50% | 1 | 128 | 151.56% |
| SWKS240510P00084000 | 2024-05-02 11:58AM EDT | 84.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | - | 401 | 141.60% |
| SWKS240510P00085000 | 2024-05-02 3:10PM EDT | 85.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 19 | 30 | 125.39% |
| SWKS240510P00086000 | 2024-05-08 11:12AM EDT | 86.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 65 | 111.91% |
| SWKS240510P00087000 | 2024-05-07 11:48AM EDT | 87.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 31 | 100.98% |
| SWKS240510P00088000 | 2024-05-09 3:36PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 53.52% |
| SWKS240510P00089000 | 2024-05-10 1:26PM EDT | 89.00 | 0.08 | 0.00 | 0.90 | -0.07 | -46.67% | 12 | 85 | 82.03% |
| SWKS240510P00090000 | 2024-05-09 3:26PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 12 | 759 | 31.84% |
| SWKS240510P00091000 | 2024-05-10 1:33PM EDT | 91.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 224 | 461 | 20.12% |
| SWKS240510P00092000 | 2024-05-10 3:52PM EDT | 92.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 41 | 252 | 9.47% |
| SWKS240510P00093000 | 2024-05-10 2:56PM EDT | 93.00 | 0.97 | 0.65 | 1.55 | +0.02 | +2.11% | 33 | 103 | 57.13% |
| SWKS240510P00094000 | 2024-05-10 3:39PM EDT | 94.00 | 1.95 | 1.15 | 1.95 | +0.84 | +75.68% | 2 | 46 | 36.91% |
| SWKS240510P00095000 | 2024-05-10 1:47PM EDT | 95.00 | 3.10 | 2.60 | 2.95 | -0.07 | -2.21% | 10 | 514 | 49.61% |
| SWKS240510P00096000 | 2024-05-06 10:47AM EDT | 96.00 | 4.42 | 3.30 | 5.80 | 0.00 | - | 4 | 1,002 | 108.59% |
| SWKS240510P00097000 | 2024-05-03 1:59PM EDT | 97.00 | 4.62 | 2.80 | 5.10 | 0.00 | - | 5 | 0 | 88.28% |
| SWKS240510P00098000 | 2024-05-03 2:04PM EDT | 98.00 | 5.20 | 5.40 | 6.10 | 0.00 | - | 10 | 16 | 100.00% |
| SWKS240510P00099000 | 2024-05-08 2:58PM EDT | 99.00 | 6.00 | 6.40 | 7.10 | 0.00 | - | 100 | 30 | 111.52% |
| SWKS240510P00100000 | 2024-05-08 3:16PM EDT | 100.00 | 7.40 | 7.50 | 8.10 | 0.00 | - | 17 | 5 | 50.00% |
| SWKS240510P00101000 | 2024-05-02 3:29PM EDT | 101.00 | 11.40 | 8.40 | 10.90 | 0.00 | - | 2 | 0 | 183.59% |
| SWKS240510P00102000 | 2024-05-08 3:23PM EDT | 102.00 | 9.00 | 9.40 | 10.10 | 0.00 | - | 6 | 2 | 143.36% |
| SWKS240510P00103000 | 2024-05-02 3:02PM EDT | 103.00 | 13.00 | 10.50 | 11.10 | 0.00 | - | 24 | 2 | 50.00% |
| SWKS240510P00104000 | 2024-05-09 3:07PM EDT | 104.00 | 11.40 | 11.20 | 12.20 | 0.00 | - | 4,140 | 1,200 | 175.59% |
| SWKS240510P00105000 | 2024-05-09 3:07PM EDT | 105.00 | 12.40 | 12.40 | 13.10 | 0.00 | - | 4,140 | 1,000 | 172.66% |
| SWKS240510P00106000 | 2024-05-03 2:37PM EDT | 106.00 | 13.10 | 13.50 | 14.10 | 0.00 | - | 10 | 0 | 50.00% |
| SWKS240510P00107000 | 2024-05-02 9:36AM EDT | 107.00 | 15.08 | 14.40 | 15.10 | 0.00 | - | 1 | 0 | 191.41% |
| SWKS240510P00108000 | 2024-05-07 3:08PM EDT | 108.00 | 15.10 | 15.40 | 16.10 | 0.00 | - | 260 | 0 | 200.39% |
| SWKS240510P00109000 | 2024-05-08 3:16PM EDT | 109.00 | 16.10 | 16.50 | 17.10 | 0.00 | - | 17 | 5 | 50.00% |
| SWKS240510P00110000 | 2024-05-01 9:31AM EDT | 110.00 | 18.78 | 17.40 | 18.10 | 0.00 | - | - | 0 | 217.58% |
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 115.00 | 9.20 | 19.60 | 21.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.