Italia Markets open in 2 hrs 43 mins

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
145,38+1,41 (+0,98%)
Alla chiusura: 2:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SWKS201120C000675002020-07-14 2:20PM EDT67.5063.3065.8568.400.00-180.00%
SWKS201120C000700002020-06-22 6:40PM EDT70.0058.7063.5065.600.00-100.00%
SWKS201120C000750002020-06-22 6:40PM EDT75.0043.8158.7060.600.00-110.00%
SWKS201120C000775002020-06-17 9:53AM EDT77.5055.7655.2057.500.00-150.00%
SWKS201120C000800002020-06-16 9:32AM EDT80.0054.5051.7053.750.00-230.00%
SWKS201120C000825002020-07-14 10:26AM EDT82.5047.5351.4054.600.00-20170.00%
SWKS201120C000850002020-07-09 3:55PM EDT85.0049.8949.1552.350.00-2460.00%
SWKS201120C000875002020-07-14 9:50AM EDT87.5043.3146.8050.150.00-400.00%
SWKS201120C000900002020-07-10 10:00AM EDT90.0043.9044.5547.900.00-5680.00%
SWKS201120C000925002020-07-14 9:50AM EDT92.5039.0342.8545.100.00-4370.00%
SWKS201120C000950002020-07-16 2:15PM EDT95.0040.2541.3043.600.00-700.00%
SWKS201120C000975002020-06-26 9:52AM EDT97.5035.1438.5041.400.00-290.00%
SWKS201120C001000002020-07-07 10:37AM EDT100.0038.2535.8539.000.00-51190.00%
SWKS201120C001050002020-07-16 11:31AM EDT105.0030.9731.9035.350.00-42000.00%
SWKS201120C001100002020-07-16 2:36PM EDT110.0028.3529.1530.550.00-11710.00%
SWKS201120C001150002020-07-13 2:02PM EDT115.0026.3324.3527.050.00-800.00%
SWKS201120C001200002020-07-14 12:48PM EDT120.0020.0021.0023.050.00-23180.00%
SWKS201120C001250002020-07-14 12:41PM EDT125.0018.5018.6519.65+1.60+9.47%500.00%
SWKS201120C001300002020-07-17 3:41PM EDT130.0016.2015.9017.35+0.59+3.78%527834.73%
SWKS201120C001350002020-07-17 2:30PM EDT135.0013.5013.2013.85+1.10+8.87%521635.82%
SWKS201120C001400002020-07-17 3:48PM EDT140.0011.1010.9011.90+1.14+11.45%1722741.71%
SWKS201120C001450002020-07-17 12:32PM EDT145.009.258.9010.70+0.70+8.19%2048.13%
SWKS201120C001500002020-07-17 12:20PM EDT150.007.507.108.85+0.85+12.78%81,46949.56%
SWKS201120C001550002020-07-15 1:34PM EDT155.005.855.557.30+0.10+1.74%27550.83%
SWKS201120C001600002020-07-15 3:20PM EDT160.004.103.754.950.00-14246.67%
SWKS201120C001650002020-07-17 11:50AM EDT165.003.772.824.20+0.27+7.71%32849.05%
SWKS201120C001700002020-07-17 10:49AM EDT170.003.002.673.90+0.25+9.09%35353.05%
SWKS201120C001750002020-07-15 11:53AM EDT175.002.092.163.300.00-13550.98%
SWKS201120C001800002020-07-10 1:19PM EDT180.001.721.562.710.00-12851.34%
SWKS201120C001850002020-06-23 11:59AM EDT185.001.750.872.220.00-6050.64%
SWKS201120C001900002020-07-07 10:12AM EDT190.001.400.721.830.00-1459851.83%
SWKS201120C001950002020-07-10 3:48PM EDT195.000.950.671.610.00-202753.93%
SWKS201120C002000002020-07-16 3:09PM EDT200.000.760.371.070.00-20051.86%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SWKS201120P000375002020-06-22 6:40PM EDT37.501.500.000.330.00--0157.42%
SWKS201120P000400002020-06-22 6:40PM EDT40.000.350.000.410.00-117154.69%
SWKS201120P000450002020-06-22 6:40PM EDT45.000.470.000.580.00-128148.44%
SWKS201120P000475002020-06-25 12:52PM EDT47.500.480.050.730.00-10148.63%
SWKS201120P000500002020-06-25 12:52PM EDT50.000.540.000.830.00-10143.65%
SWKS201120P000550002020-06-22 6:40PM EDT55.001.200.001.000.00-115135.84%
SWKS201120P000600002020-06-16 3:57PM EDT60.001.200.450.950.00-229132.42%
SWKS201120P000650002020-06-22 6:40PM EDT65.001.380.000.000.00-12350.00%
SWKS201120P000675002020-06-22 6:40PM EDT67.502.200.000.000.00-56450.00%
SWKS201120P000700002020-07-17 1:38PM EDT70.001.050.511.46-0.05-4.55%2438119.39%
SWKS201120P000725002020-06-19 3:56PM EDT72.502.100.821.800.00-819121.68%
SWKS201120P000750002020-07-16 1:09PM EDT75.001.430.951.440.00-60114.21%
SWKS201120P000775002020-07-02 1:15PM EDT77.502.101.062.280.00-147118.21%
SWKS201120P000800002020-06-22 6:40PM EDT80.003.601.541.750.00-418112.79%
SWKS201120P000825002020-06-23 3:59PM EDT82.502.981.302.160.00-30109.30%
SWKS201120P000850002020-07-08 2:32PM EDT85.002.501.572.460.00-1544108.74%
SWKS201120P000875002020-07-15 9:34AM EDT87.502.781.632.660.00-139105.76%
SWKS201120P000900002020-07-15 12:58PM EDT90.003.152.162.860.00-50105.64%
SWKS201120P000925002020-07-10 2:52PM EDT92.503.502.463.100.00-40104.00%
SWKS201120P000950002020-07-08 11:03AM EDT95.003.822.953.350.00-1187103.20%
SWKS201120P000975002020-06-25 10:54AM EDT97.505.703.354.400.00-28108105.49%
SWKS201120P001000002020-07-17 12:57PM EDT100.003.983.104.15-0.92-18.78%27098.28%
SWKS201120P001050002020-07-15 12:33PM EDT105.006.104.505.250.00-4099.29%
SWKS201120P001100002020-07-15 9:54AM EDT110.007.305.656.050.00-311396.69%
SWKS201120P001150002020-07-16 11:26AM EDT115.008.506.207.900.00-821194.70%
SWKS201120P001200002020-07-17 1:13PM EDT120.009.108.359.00-0.80-8.08%4094.31%
SWKS201120P001250002020-07-15 3:30PM EDT125.0012.1010.2510.750.00-2231393.88%
SWKS201120P001300002020-07-17 2:44PM EDT130.0012.7711.9013.15-1.28-9.11%36093.41%
SWKS201120P001350002020-07-16 3:16PM EDT135.0016.5014.0515.850.00-345493.88%
SWKS201120P001400002020-07-17 2:00PM EDT140.0017.8016.7518.30-2.55-12.53%102994.06%
SWKS201120P001450002020-06-22 6:40PM EDT145.0022.4020.6021.900.00-6098.63%
SWKS201120P001500002020-07-08 12:18PM EDT150.0026.0022.6025.800.00-1098.66%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità