Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.084,67 -2.282,05 (-4,05%) CMC Crypto 200
1.270,51 -68,55 (-5,12%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503C00080000 | 2024-04-30 9:46AM EDT | 80.00 | 28.05 | 9.00 | 11.70 | 0.00 | - | 2 | 2 | 68.36% |
| SWKS240503C00090000 | 2024-05-01 3:56PM EDT | 90.00 | 1.45 | 0.55 | 2.35 | -10.65 | -88.02% | 123 | 1 | 67.38% |
| SWKS240503C00094000 | 2024-05-01 3:51PM EDT | 94.00 | 0.25 | 0.20 | 0.30 | -8.95 | -97.28% | 2,121 | 4 | 43.85% |
| SWKS240503C00095000 | 2024-05-01 3:11PM EDT | 95.00 | 0.75 | 0.00 | 0.20 | -9.49 | -92.68% | 89 | 2 | 45.41% |
| SWKS240503C00096000 | 2024-05-01 2:57PM EDT | 96.00 | 0.45 | 0.00 | 0.15 | -3.65 | -89.02% | 250 | 1 | 48.24% |
| SWKS240503C00097000 | 2024-05-01 3:18PM EDT | 97.00 | 0.25 | 0.00 | 0.55 | -3.61 | -93.52% | 59 | 10 | 63.48% |
| SWKS240503C00098000 | 2024-05-01 3:12PM EDT | 98.00 | 0.17 | 0.00 | 0.40 | -7.22 | -97.70% | 7 | 12 | 64.36% |
| SWKS240503C00099000 | 2024-05-01 3:00PM EDT | 99.00 | 0.10 | 0.00 | 0.05 | -6.51 | -98.49% | 43 | 13 | 53.13% |
| SWKS240503C00100000 | 2024-05-01 10:56AM EDT | 100.00 | 0.07 | 0.00 | 0.35 | -8.48 | -99.18% | 68 | 46 | 73.63% |
| SWKS240503C00101000 | 2024-04-26 10:50AM EDT | 101.00 | 5.19 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 73.83% |
| SWKS240503C00102000 | 2024-05-01 10:13AM EDT | 102.00 | 0.05 | 0.00 | 0.55 | -6.91 | -99.28% | 13 | 28 | 93.55% |
| SWKS240503C00103000 | 2024-05-01 9:56AM EDT | 103.00 | 0.07 | 0.00 | 0.05 | -5.89 | -98.83% | 92 | 66 | 64.84% |
| SWKS240503C00104000 | 2024-05-01 2:57PM EDT | 104.00 | 0.05 | 0.00 | 0.05 | -5.05 | -99.02% | 7 | 69 | 68.75% |
| SWKS240503C00105000 | 2024-05-01 12:33PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -4.41 | -98.88% | 18 | 76 | 72.66% |
| SWKS240503C00106000 | 2024-05-01 3:21PM EDT | 106.00 | 0.05 | 0.00 | 0.05 | -4.12 | -98.80% | 93 | 140 | 76.56% |
| SWKS240503C00107000 | 2024-05-01 10:35AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | -3.37 | -98.54% | 4 | 375 | 80.47% |
| SWKS240503C00108000 | 2024-05-01 1:44PM EDT | 108.00 | 0.04 | 0.00 | 0.05 | -2.96 | -98.67% | 92 | 187 | 84.38% |
| SWKS240503C00109000 | 2024-05-01 3:21PM EDT | 109.00 | 0.03 | 0.00 | 0.05 | -2.52 | -98.82% | 48 | 424 | 88.28% |
| SWKS240503C00110000 | 2024-05-01 3:49PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | -2.50 | -98.04% | 122 | 474 | 92.19% |
| SWKS240503C00111000 | 2024-05-01 2:44PM EDT | 111.00 | 0.04 | 0.00 | 0.05 | -2.16 | -98.18% | 36 | 257 | 95.31% |
| SWKS240503C00112000 | 2024-05-01 12:43PM EDT | 112.00 | 0.01 | 0.00 | 0.05 | -1.69 | -99.41% | 67 | 102 | 99.22% |
| SWKS240503C00113000 | 2024-05-01 2:44PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | -1.48 | -96.73% | 22 | 680 | 103.13% |
| SWKS240503C00114000 | 2024-05-01 11:22AM EDT | 114.00 | 0.03 | 0.00 | 0.05 | -1.17 | -97.50% | 29 | 111 | 106.25% |
| SWKS240503C00115000 | 2024-05-01 10:23AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | -0.91 | -95.79% | 28 | 327 | 109.38% |
| SWKS240503C00116000 | 2024-04-30 3:49PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 10 | 206 | 113.28% |
| SWKS240503C00117000 | 2024-05-01 3:26PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | -0.59 | -95.16% | 39 | 195 | 116.41% |
| SWKS240503C00118000 | 2024-04-30 3:48PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 7 | 42 | 119.53% |
| SWKS240503C00119000 | 2024-05-01 3:52PM EDT | 119.00 | 0.04 | 0.00 | 0.05 | -0.37 | -90.24% | 29 | 55 | 123.44% |
| SWKS240503C00120000 | 2024-05-01 11:21AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 9 | 279 | 126.56% |
| SWKS240503C00121000 | 2024-05-01 2:12PM EDT | 121.00 | 0.04 | 0.00 | 0.05 | -0.31 | -88.57% | 21 | 116 | 129.69% |
| SWKS240503C00125000 | 2024-05-01 9:52AM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 9 | 327 | 142.19% |
| SWKS240503C00130000 | 2024-04-26 12:30PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 156.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240503P00078000 | 2024-04-24 3:09PM EDT | 78.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 15 | 100.59% |
| SWKS240503P00080000 | 2024-05-01 9:43AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 64 | 2 | 61.72% |
| SWKS240503P00085000 | 2024-05-01 2:54PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 267 | 4 | 38.28% |
| SWKS240503P00087000 | 2024-05-01 2:10PM EDT | 87.00 | 0.12 | 0.10 | 0.20 | -0.23 | -65.71% | 44 | 1 | 37.01% |
| SWKS240503P00089000 | 2024-05-01 3:46PM EDT | 89.00 | 0.30 | 0.50 | 1.00 | +0.17 | +130.77% | 166 | 59 | 48.24% |
| SWKS240503P00090000 | 2024-05-01 3:41PM EDT | 90.00 | 1.10 | 0.90 | 1.15 | +1.05 | +2,100.00% | 289 | 155 | 39.70% |
| SWKS240503P00091000 | 2024-05-01 3:59PM EDT | 91.00 | 1.40 | 1.50 | 1.85 | +1.35 | +2,700.00% | 882 | 62 | 44.92% |
| SWKS240503P00092000 | 2024-05-01 3:53PM EDT | 92.00 | 2.30 | 1.50 | 1.65 | +2.25 | +321.43% | 54 | 37 | 0.00% |
| SWKS240503P00093000 | 2024-05-01 2:20PM EDT | 93.00 | 0.99 | 2.90 | 3.60 | +0.89 | +890.00% | 35 | 91 | 59.18% |
| SWKS240503P00094000 | 2024-05-01 3:23PM EDT | 94.00 | 1.71 | 3.30 | 5.50 | +1.56 | +1,040.00% | 49 | 116 | 61.13% |
| SWKS240503P00095000 | 2024-05-01 2:52PM EDT | 95.00 | 2.75 | 3.80 | 6.20 | +2.47 | +882.14% | 117 | 2,629 | 51.27% |
| SWKS240503P00096000 | 2024-05-01 2:59PM EDT | 96.00 | 2.90 | 5.10 | 6.60 | +2.51 | +643.59% | 38 | 221 | 86.18% |
| SWKS240503P00097000 | 2024-05-01 3:10PM EDT | 97.00 | 3.50 | 5.70 | 7.00 | +3.11 | +797.44% | 25 | 64 | 65.04% |
| SWKS240503P00098000 | 2024-05-01 3:54PM EDT | 98.00 | 7.50 | 7.10 | 9.50 | +7.00 | +1,400.00% | 218 | 348 | 88.28% |
| SWKS240503P00099000 | 2024-05-01 3:26PM EDT | 99.00 | 6.16 | 7.10 | 10.00 | +5.43 | +743.84% | 215 | 276 | 126.61% |
| SWKS240503P00100000 | 2024-05-01 2:40PM EDT | 100.00 | 6.54 | 7.80 | 9.90 | +5.53 | +547.52% | 107 | 244 | 75.98% |
| SWKS240503P00101000 | 2024-05-01 2:18PM EDT | 101.00 | 9.78 | 9.20 | 11.90 | +8.56 | +701.64% | 234 | 383 | 137.60% |
| SWKS240503P00102000 | 2024-05-01 2:27PM EDT | 102.00 | 10.30 | 11.00 | 13.60 | +8.70 | +543.75% | 1,063 | 1,818 | 115.14% |
| SWKS240503P00103000 | 2024-05-01 2:56PM EDT | 103.00 | 10.22 | 11.40 | 14.00 | +8.24 | +416.16% | 22 | 299 | 156.35% |
| SWKS240503P00104000 | 2024-05-01 11:08AM EDT | 104.00 | 13.00 | 12.60 | 15.30 | +10.80 | +490.91% | 26 | 162 | 102.34% |
| SWKS240503P00105000 | 2024-05-01 3:09PM EDT | 105.00 | 11.08 | 12.80 | 16.00 | +8.68 | +361.67% | 63 | 105 | 170.02% |
| SWKS240503P00106000 | 2024-05-01 9:34AM EDT | 106.00 | 15.00 | 14.40 | 17.30 | +11.72 | +357.32% | 16 | 49 | 101.76% |
| SWKS240503P00107000 | 2024-05-01 11:55AM EDT | 107.00 | 16.37 | 15.10 | 17.10 | +12.79 | +357.26% | 25 | 132 | 130.86% |
| SWKS240503P00108000 | 2024-05-01 10:49AM EDT | 108.00 | 17.40 | 16.10 | 19.00 | +13.30 | +324.39% | 17 | 63 | 189.45% |
| SWKS240503P00109000 | 2024-05-01 1:22PM EDT | 109.00 | 18.85 | 16.90 | 20.20 | +14.85 | +371.25% | 7 | 26 | 205.18% |
| SWKS240503P00110000 | 2024-05-01 9:40AM EDT | 110.00 | 17.65 | 17.90 | 20.90 | +13.10 | +287.91% | 12 | 16 | 196.68% |
