SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SWKS200221C000400002019-11-29 12:24PM EST40.0058.6077.3081.600.00-601,024.22%
SWKS200221C000600002020-01-22 3:14PM EST60.0065.1055.6059.600.00-10693.75%
SWKS200221C000650002019-11-13 3:20PM EST65.0036.5244.9049.500.00-100.00%
SWKS200221C000675002020-02-07 3:17PM EST67.5047.0648.0051.800.00-1990565.23%
SWKS200221C000700002020-02-07 3:41PM EST70.0044.6047.2047.700.00-30000.00%
SWKS200221C000725002020-02-19 11:22AM EST72.5047.0044.5045.400.00-500321.88%
SWKS200221C000750002020-02-14 3:56PM EST75.0044.0142.2043.100.00-10344.92%
SWKS200221C000775002020-02-07 3:46PM EST77.5036.8938.0041.900.00-3440457.23%
SWKS200221C000800002020-02-11 9:43AM EST80.0038.1037.3037.700.00-100.00%
SWKS200221C000825002020-02-18 3:52PM EST82.5034.1034.6035.300.00-100215.63%
SWKS200221C000850002020-02-10 11:38AM EST85.0030.2031.7033.400.00-20297.07%
SWKS200221C000875002020-02-07 2:18PM EST87.5026.7828.3031.100.00-2720293.75%
SWKS200221C000900002020-02-20 9:41AM EST90.0028.5026.8027.70-0.80-2.73%200.00%
SWKS200221C000925002020-02-07 3:41PM EST92.5022.0023.3026.400.00-2070271.29%
SWKS200221C000950002020-02-19 11:56AM EST95.0024.8122.0022.600.00-500.00%
SWKS200221C000975002020-02-11 9:45AM EST97.5020.7117.9021.800.00-150249.02%
SWKS200221C001000002020-02-19 2:45PM EST100.0019.4617.5017.700.00-1100.00%
SWKS200221C001050002020-02-20 11:54AM EST105.0012.1012.4012.70-2.64-17.91%1600.00%
SWKS200221C001100002020-02-20 10:44AM EST110.007.087.507.70-2.09-22.79%500.00%
SWKS200221C001110002020-02-20 11:47AM EST111.005.806.506.80-5.48-48.58%9046.48%
SWKS200221C001120002020-02-19 11:46AM EST112.008.105.505.700.00-500.00%
SWKS200221C001130002020-02-18 10:12AM EST113.005.194.504.600.00-1800.00%
SWKS200221C001140002020-02-19 11:59AM EST114.005.903.603.900.00-31035.94%
SWKS200221C001150002020-02-20 2:00PM EST115.002.752.752.90-1.75-38.89%42028.81%
SWKS200221C001160002020-02-20 12:07PM EST116.001.451.952.05-2.31-61.44%41027.34%
SWKS200221C001170002020-02-20 1:07PM EST117.001.051.251.35-1.60-60.38%54027.15%
SWKS200221C001180002020-02-20 12:33PM EST118.000.490.750.75-1.48-75.13%65025.24%
SWKS200221C001190002020-02-20 2:01PM EST119.000.400.350.45-0.85-68.00%927027.25%
SWKS200221C001200002020-02-20 1:53PM EST120.000.180.150.20-0.62-77.50%377026.27%
SWKS200221C001210002020-02-20 1:21PM EST121.000.100.050.10-0.45-81.82%196027.54%
SWKS200221C001220002020-02-20 12:13PM EST122.000.050.000.15-0.25-83.33%49037.11%
SWKS200221C001230002020-02-20 11:47AM EST123.000.050.000.05-0.30-85.71%46033.99%
SWKS200221C001240002020-02-20 12:13PM EST124.000.040.000.10-0.06-60.00%2044.73%
SWKS200221C001250002020-02-20 12:18PM EST125.000.010.000.05-0.08-88.89%41043.75%
SWKS200221C001260002020-02-20 11:25AM EST126.000.010.000.05-0.05-83.33%11048.44%
SWKS200221C001270002020-02-19 1:07PM EST127.000.030.000.050.00-2053.13%
SWKS200221C001280002020-02-20 11:25AM EST128.000.060.000.05+0.03+100.00%10051.95%
SWKS200221C001290002020-02-18 12:01PM EST129.000.020.000.500.00-7084.77%
SWKS200221C001300002020-02-20 12:31PM EST130.000.010.000.050.00-12060.16%
SWKS200221C001310002020-02-19 2:35PM EST131.000.050.000.200.00-1079.30%
SWKS200221C001320002020-02-18 9:38AM EST132.000.020.000.450.00-7098.24%
SWKS200221C001330002020-02-12 10:10AM EST133.000.100.000.050.00-3071.88%
SWKS200221C001340002020-01-28 1:08PM EST134.000.220.000.300.00-2099.80%
SWKS200221C001350002020-02-19 3:04PM EST135.000.030.000.050.00-8079.69%
SWKS200221C001400002020-02-19 3:36PM EST140.000.020.000.100.00-60106.64%
SWKS200221C001450002020-02-20 10:30AM EST145.000.020.000.05-0.01-33.33%10114.06%
SWKS200221C001500002020-02-19 3:46PM EST150.000.010.000.050.00-10130.47%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SWKS200221P000375002019-08-30 1:48PM EST37.500.260.100.350.00-1010734.38%
SWKS200221P000450002019-11-13 12:10PM EST45.000.020.000.150.00-50539.06%
SWKS200221P000475002019-11-25 9:55AM EST47.500.020.000.100.00-33487.50%
SWKS200221P000500002019-12-30 10:28AM EST50.000.050.000.100.00-400460.94%
SWKS200221P000550002019-12-27 10:14AM EST55.000.050.000.100.00-200412.50%
SWKS200221P000600002020-01-24 2:36PM EST60.000.060.000.150.00-200387.50%
SWKS200221P000650002020-02-19 11:11AM EST65.000.060.000.200.00-450357.81%
SWKS200221P000675002020-01-24 12:10PM EST67.500.050.000.200.00-30337.50%
SWKS200221P000700002020-01-03 3:08PM EST70.000.070.000.100.00-21250290.63%
SWKS200221P000725002020-01-24 2:23PM EST72.500.050.000.100.00-100271.88%
SWKS200221P000750002020-01-23 10:03AM EST75.000.060.000.100.00-200254.69%
SWKS200221P000775002020-02-04 9:59AM EST77.500.050.000.050.00-20220.31%
SWKS200221P000800002020-01-24 12:57PM EST80.000.050.000.100.00-10221.88%
SWKS200221P000825002020-01-27 9:30AM EST82.500.050.000.100.00-60206.25%
SWKS200221P000850002020-02-12 12:00PM EST85.000.030.000.050.00-10175.00%
SWKS200221P000875002020-01-22 2:27PM EST87.500.060.000.050.00-400160.94%
SWKS200221P000900002020-02-13 10:57AM EST90.000.020.000.100.00-20160.16%
SWKS200221P000925002020-01-31 12:29PM EST92.500.200.000.100.00-150146.09%
SWKS200221P000950002020-02-12 11:46AM EST95.000.010.000.100.00-10131.25%
SWKS200221P000975002020-02-18 1:14PM EST97.500.030.000.050.00-300107.03%
SWKS200221P000990002020-02-10 10:28AM EST99.000.200.000.050.00--099.22%
SWKS200221P001000002020-02-18 3:27PM EST100.000.020.000.050.00-42094.53%
SWKS200221P001010002020-02-18 9:48AM EST101.000.04-0.150.00--0117.58%
SWKS200221P001050002020-02-20 9:30AM EST105.000.060.000.10+0.05+500.00%3076.56%
SWKS200221P001070002020-02-19 11:51AM EST107.000.010.050.150.00-75073.83%
SWKS200221P001080002020-02-20 1:07PM EST108.000.050.000.10-0.05-50.00%13060.16%
SWKS200221P001090002020-02-14 3:15PM EST109.000.250.100.150.00-10064.84%
SWKS200221P001100002020-02-20 1:40PM EST110.000.120.000.15+0.07+140.00%45052.93%
SWKS200221P001110002020-02-20 2:01PM EST111.000.050.050.10+0.02+66.67%38050.00%
SWKS200221P001120002020-02-20 1:56PM EST112.000.070.050.10+0.02+40.00%83043.75%
SWKS200221P001130002020-02-19 11:51AM EST113.000.060.100.150.00-32041.50%
SWKS200221P001140002020-02-20 1:26PM EST114.000.250.150.20+0.15+150.00%89037.70%
SWKS200221P001150002020-02-20 1:50PM EST115.000.340.300.35+0.18+112.50%83037.16%
SWKS200221P001160002020-02-20 12:45PM EST116.000.950.400.50+0.75+375.00%320033.79%
SWKS200221P001170002020-02-20 1:13PM EST117.000.850.700.80+0.45+112.50%50032.52%
SWKS200221P001180002020-02-20 1:30PM EST118.001.351.251.35+0.70+107.69%71034.77%
SWKS200221P001190002020-02-20 1:56PM EST119.001.991.801.95+0.94+89.52%300034.62%
SWKS200221P001200002020-02-20 1:07PM EST120.003.202.552.70+1.60+100.00%142035.65%
SWKS200221P001210002020-02-20 1:50PM EST121.003.823.403.60+1.58+70.54%104039.65%
SWKS200221P001220002020-02-20 1:30PM EST122.004.704.504.60+2.10+80.77%2046.88%
SWKS200221P001230002020-02-19 1:42PM EST123.003.705.305.500.00-16048.34%
SWKS200221P001240002020-02-19 1:00PM EST124.005.026.306.60+0.87+20.96%4051.17%
SWKS200221P001250002020-02-20 11:22AM EST125.007.047.407.60+1.27+22.01%61060.64%
SWKS200221P001260002020-02-20 11:35AM EST126.009.538.308.50+2.63+38.12%10058.20%
SWKS200221P001270002020-02-19 11:34AM EST127.007.549.509.900.00-10085.16%
SWKS200221P001280002020-02-19 11:47AM EST128.008.0110.3010.900.00-1084.96%
SWKS200221P001290002020-02-11 11:47AM EST129.009.9511.3011.800.00-4087.11%
SWKS200221P001300002020-02-18 10:15AM EST130.0011.6012.0012.800.00-8078.52%
SWKS200221P001310002020-01-24 2:58PM EST131.0010.8712.7014.500.00--0101.76%
SWKS200221P001330002020-01-23 2:37PM EST133.008.6015.1016.800.00--0135.45%
SWKS200221P001340002020-01-24 9:32AM EST134.008.8015.1017.800.00--0103.52%
SWKS200221P001350002020-01-24 12:25PM EST135.0013.5117.3017.600.00-90108.20%
SWKS200221P001400002020-01-31 3:56PM EST140.0027.2121.9023.900.00-10170.51%
SWKS200221P001450002020-01-13 2:36PM EST145.0020.9024.1026.500.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità