SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SWKS190927C000690002019-08-29 9:42AM EDT69.006.4010.6011.700.00-157088.28%
SWKS190927C000725002019-08-23 12:24PM EDT72.503.966.609.500.00-1082.28%
SWKS190927C000730002019-09-03 10:06AM EDT73.003.395.908.600.00-5066.31%
SWKS190927C000740002019-09-10 9:47AM EDT74.005.905.707.900.00-2079.35%
SWKS190927C000745002019-09-11 10:19AM EDT74.508.304.307.700.00-4065.04%
SWKS190927C000750002019-09-18 1:04PM EDT75.004.974.506.700.00-1064.55%
SWKS190927C000755002019-09-20 3:47PM EDT75.504.654.405.70-0.47-9.18%1058.84%
SWKS190927C000760002019-09-17 1:07PM EDT76.004.753.106.100.00-1056.35%
SWKS190927C000765002019-09-19 11:09AM EDT76.504.663.505.700.00-6066.75%
SWKS190927C000770002019-09-17 9:30AM EDT77.005.003.103.400.00-4041.90%
SWKS190927C000775002019-09-20 3:47PM EDT77.502.872.903.10-2.43-45.85%1043.51%
SWKS190927C000780002019-09-20 12:10PM EDT78.003.152.402.65-2.05-39.42%3040.33%
SWKS190927C000785002019-09-19 2:27PM EDT78.502.302.102.200.00-3036.87%
SWKS190927C000790002019-09-20 3:46PM EDT79.001.801.701.90-1.38-43.40%44036.82%
SWKS190927C000795002019-09-20 12:15PM EDT79.502.161.401.55+0.51+30.91%1034.91%
SWKS190927C000800002019-09-20 1:13PM EDT80.001.501.151.30+0.10+7.14%16034.82%
SWKS190927C000805002019-09-20 2:52PM EDT80.501.070.901.00-0.26-19.55%24032.76%
SWKS190927C000810002019-09-20 3:39PM EDT81.000.780.700.85+0.03+4.00%182033.74%
SWKS190927C000815002019-09-20 3:26PM EDT81.500.600.550.70-0.10-14.29%143034.08%
SWKS190927C000820002019-09-20 2:49PM EDT82.000.550.400.550.00-53033.74%
SWKS190927C000825002019-09-20 2:21PM EDT82.500.400.300.40-0.03-6.98%10032.62%
SWKS190927C000830002019-09-20 3:51PM EDT83.000.250.200.35-0.05-16.67%46034.18%
SWKS190927C000835002019-09-20 2:13PM EDT83.500.230.100.25-0.39-62.90%6033.30%
SWKS190927C000840002019-09-20 2:00PM EDT84.000.150.050.35-0.40-72.73%31040.33%
SWKS190927C000845002019-09-20 10:00AM EDT84.500.120.050.25-0.18-60.00%79038.97%
SWKS190927C000850002019-09-20 2:26PM EDT85.000.100.050.20-0.05-33.33%20039.16%
SWKS190927C000855002019-09-20 10:14AM EDT85.500.100.000.25-0.05-33.33%1044.34%
SWKS190927C000860002019-09-19 10:38AM EDT86.000.250.000.150.00-1041.21%
SWKS190927C000865002019-09-19 1:26PM EDT86.500.100.000.400.00-100056.74%
SWKS190927C000900002019-09-12 2:27PM EDT90.000.120.002.150.00-100102.44%
SWKS190927C000950002019-09-19 10:27AM EDT95.000.050.000.150.00-11069.92%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SWKS190927P000600002019-08-19 12:12AM EDT60.000.440.000.100.00--1102.73%
SWKS190927P000650002019-09-13 9:53AM EDT65.000.040.002.150.00-30152.73%
SWKS190927P000690002019-09-19 10:10AM EDT69.000.050.000.350.00-1072.27%
SWKS190927P000700002019-08-28 3:02PM EDT70.000.100.000.400.00-1068.56%
SWKS190927P000710002019-09-19 11:20AM EDT71.000.080.000.400.00-1062.70%
SWKS190927P000715002019-08-21 12:59PM EDT71.501.110.000.400.00-1059.77%
SWKS190927P000725002019-09-06 1:54PM EDT72.500.360.000.500.00-1056.93%
SWKS190927P000730002019-08-19 12:12AM EDT73.002.700.100.250.00--1153.91%
SWKS190927P000735002019-08-27 1:37PM EDT73.503.000.050.350.00-11055.96%
SWKS190927P000740002019-09-20 2:51PM EDT74.000.200.050.35+0.01+5.26%10052.64%
SWKS190927P000745002019-09-20 1:15PM EDT74.500.170.050.40-0.48-73.85%4051.56%
SWKS190927P000750002019-09-20 3:33PM EDT75.000.200.100.35-0.24-54.55%20046.00%
SWKS190927P000755002019-09-20 10:21AM EDT75.500.200.100.45-0.11-35.48%3046.53%
SWKS190927P000760002019-09-20 11:48AM EDT76.000.240.200.35-0.26-52.00%1039.06%
SWKS190927P000765002019-09-20 9:30AM EDT76.500.500.250.55+0.10+25.00%20042.68%
SWKS190927P000770002019-09-20 2:16PM EDT77.000.490.350.50-0.11-18.33%13037.11%
SWKS190927P000775002019-09-20 3:34PM EDT77.500.470.400.60-0.38-44.71%10036.23%
SWKS190927P000780002019-09-20 2:59PM EDT78.000.600.600.75+0.10+20.00%20036.23%
SWKS190927P000785002019-09-20 12:24PM EDT78.500.810.700.85+0.06+8.00%7034.28%
SWKS190927P000790002019-09-20 2:51PM EDT79.000.920.901.05-0.48-34.29%37034.33%
SWKS190927P000795002019-09-17 1:12PM EDT79.501.171.001.15-0.18-13.33%2031.20%
SWKS190927P000800002019-09-20 3:57PM EDT80.001.301.251.45-0.32-19.75%27032.32%
SWKS190927P000805002019-09-19 11:18AM EDT80.501.351.451.650.00-4030.23%
SWKS190927P000810002019-09-20 3:36PM EDT81.001.851.751.95+0.25+15.62%404029.79%
SWKS190927P000815002019-09-17 9:34AM EDT81.501.852.102.250.00-9028.47%
SWKS190927P000820002019-09-20 10:26AM EDT82.002.002.402.60-0.96-32.43%5027.54%
SWKS190927P000825002019-09-20 2:12PM EDT82.503.102.802.95+0.33+11.91%1025.29%
SWKS190927P000830002019-09-16 9:30AM EDT83.002.403.203.400.00-2025.88%
SWKS190927P000835002019-09-19 1:30PM EDT83.503.803.404.100.00-720037.31%
SWKS190927P000840002019-09-16 12:13AM EDT84.002.294.005.500.00--069.09%
SWKS190927P000850002019-09-20 1:13PM EDT85.004.574.905.30-0.70-13.28%18028.52%
SWKS190927P000865002019-09-16 9:31AM EDT86.505.805.908.200.00-1052.05%
SWKS190927P000885002019-09-16 12:13AM EDT88.505.508.109.400.00--078.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità