Deutsche Märkte schließen in 1 Stunde 39 Minute
DAX
18.697,35 -29,41 (-0,16%) Euro Stoxx 50
5.032,36 -14,63 (-0,29%) Dow Jones 30
39.874,39 +1,40 (+0,00%) Gold
2.412,40 -13,50 (-0,56%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.123,32 -1.452,62 (-2,22%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524C00075000 | 2024-05-09 3:50PM EDT | 75.00 | 17.60 | 17.30 | 18.80 | 0.00 | - | 1 | 0 | 142.58% |
| SWKS240524C00086000 | 2024-05-20 12:16PM EDT | 86.00 | 8.40 | 7.00 | 8.00 | 0.00 | - | 3 | 3 | 80.08% |
| SWKS240524C00089000 | 2024-05-03 12:04PM EDT | 89.00 | 5.01 | 4.20 | 5.60 | 0.00 | - | 2 | 0 | 50.78% |
| SWKS240524C00090000 | 2024-05-21 9:38AM EDT | 90.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 5 | 16 | 0.00% |
| SWKS240524C00091000 | 2024-05-21 10:15AM EDT | 91.00 | 1.90 | 2.45 | 3.30 | 0.00 | - | 6 | 6 | 50.39% |
| SWKS240524C00092000 | 2024-05-21 3:23PM EDT | 92.00 | 1.44 | 1.05 | 1.90 | 0.00 | - | 25 | 110 | 25.88% |
| SWKS240524C00093000 | 2024-05-21 3:01PM EDT | 93.00 | 0.90 | 1.00 | 1.60 | 0.00 | - | 54 | 116 | 37.70% |
| SWKS240524C00094000 | 2024-05-21 3:26PM EDT | 94.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | 65 | 202 | 25.98% |
| SWKS240524C00095000 | 2024-05-21 11:11AM EDT | 95.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 31 | 916 | 25.68% |
| SWKS240524C00096000 | 2024-05-21 10:59AM EDT | 96.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 533 | 32.32% |
| SWKS240524C00097000 | 2024-05-21 9:47AM EDT | 97.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 131 | 35.06% |
| SWKS240524C00098000 | 2024-05-21 11:49AM EDT | 98.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 11 | 610 | 38.67% |
| SWKS240524C00099000 | 2024-05-20 3:30PM EDT | 99.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 13 | 78 | 48.24% |
| SWKS240524C00100000 | 2024-05-21 2:57PM EDT | 100.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 28 | 59 | 59.28% |
| SWKS240524C00101000 | 2024-05-21 12:17PM EDT | 101.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 3 | 62.11% |
| SWKS240524C00102000 | 2024-05-21 10:06AM EDT | 102.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 16 | 69.82% |
| SWKS240524C00103000 | 2024-05-21 9:47AM EDT | 103.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 3 | 12 | 92.68% |
| SWKS240524C00105000 | 2024-05-20 12:08PM EDT | 105.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 74.80% |
| SWKS240524C00106000 | 2024-04-08 10:09AM EDT | 106.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | - | 1 | 103.32% |
| SWKS240524C00107000 | 2024-05-17 3:44PM EDT | 107.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 115.43% |
| SWKS240524C00108000 | 2024-05-20 11:29AM EDT | 108.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 6 | 121.09% |
| SWKS240524C00109000 | 2024-05-20 10:54AM EDT | 109.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 11 | 126.76% |
| SWKS240524C00110000 | 2024-05-10 3:33PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 843 | 412 | 123.05% |
| SWKS240524C00111000 | 2024-05-20 9:38AM EDT | 111.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 17 | 137.50% |
| SWKS240524C00112000 | 2024-05-20 10:49AM EDT | 112.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 83 | 83 | 142.77% |
| SWKS240524C00113000 | 2024-05-01 10:04AM EDT | 113.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 147.85% |
| SWKS240524C00114000 | 2024-05-14 1:53PM EDT | 114.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 131.25% |
| SWKS240524C00115000 | 2024-05-14 1:06PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 389 | 95.31% |
| SWKS240524C00116000 | 2024-05-14 3:28PM EDT | 116.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 271 | 98.44% |
| SWKS240524C00117000 | 2024-05-14 1:07PM EDT | 117.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 208 | 302 | 101.56% |
| SWKS240524C00118000 | 2024-05-14 1:07PM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 137 | 114.84% |
| SWKS240524C00120000 | 2024-05-01 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 157.42% |
| SWKS240524C00121000 | 2024-04-19 11:03AM EDT | 121.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 186.13% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240524P00074000 | 2024-05-14 3:08PM EDT | 74.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 10 | 184.18% |
| SWKS240524P00075000 | 2024-05-14 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SWKS240524P00077000 | 2024-05-20 10:04AM EDT | 77.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 702 | 159.47% |
| SWKS240524P00078000 | 2024-05-17 2:48PM EDT | 78.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 19 | 151.37% |
| SWKS240524P00079000 | 2024-05-20 12:21PM EDT | 79.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 51 | 121.29% |
| SWKS240524P00080000 | 2024-05-20 11:34AM EDT | 80.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 14 | 63 | 102.34% |
| SWKS240524P00082000 | 2024-05-21 2:51PM EDT | 82.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 92 | 99.61% |
| SWKS240524P00084000 | 2024-05-21 1:40PM EDT | 84.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 6 | 9 | 104.30% |
| SWKS240524P00085000 | 2024-05-17 3:51PM EDT | 85.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | 1 | 67 | 96.09% |
| SWKS240524P00086000 | 2024-05-21 2:55PM EDT | 86.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 7 | 20 | 72.56% |
| SWKS240524P00087000 | 2024-05-17 2:37PM EDT | 87.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 19 | 50.98% |
| SWKS240524P00088000 | 2024-05-21 11:05AM EDT | 88.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 113 | 138 | 48.93% |
| SWKS240524P00089000 | 2024-05-21 9:47AM EDT | 89.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 56 | 41.99% |
| SWKS240524P00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 1 | 130 | 37.99% |
| SWKS240524P00091000 | 2024-05-21 3:49PM EDT | 91.00 | 0.32 | 0.10 | 0.65 | 0.00 | - | 77 | 285 | 48.93% |
| SWKS240524P00092000 | 2024-05-21 3:55PM EDT | 92.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 71 | 356 | 31.84% |
| SWKS240524P00093000 | 2024-05-21 3:07PM EDT | 93.00 | 1.00 | 0.65 | 1.30 | 0.00 | - | 24 | 338 | 47.02% |
| SWKS240524P00094000 | 2024-05-21 3:54PM EDT | 94.00 | 1.90 | 1.05 | 1.35 | 0.00 | - | 18 | 330 | 33.74% |
| SWKS240524P00095000 | 2024-05-17 10:09AM EDT | 95.00 | 2.20 | 1.65 | 2.10 | 0.00 | - | 20 | 57 | 37.74% |
| SWKS240524P00096000 | 2024-05-21 11:12AM EDT | 96.00 | 3.16 | 2.65 | 4.30 | 0.00 | - | 13 | 10 | 60.21% |
| SWKS240524P00097000 | 2024-05-21 10:08AM EDT | 97.00 | 5.01 | 3.30 | 4.50 | 0.00 | - | 3 | 13 | 70.80% |
| SWKS240524P00099000 | 2024-05-17 3:49PM EDT | 99.00 | 6.10 | 5.20 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SWKS240524P00100000 | 2024-05-20 12:57PM EDT | 100.00 | 5.56 | 6.20 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SWKS240524P00101000 | 2024-05-01 1:15PM EDT | 101.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SWKS240524P00102000 | 2024-05-03 3:37PM EDT | 102.00 | 9.65 | 8.20 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SWKS240524P00103000 | 2024-05-10 1:58PM EDT | 103.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| SWKS240524P00104000 | 2024-05-20 12:13PM EDT | 104.00 | 9.70 | 10.20 | 11.20 | 0.00 | - | 1 | 2 | 85.74% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 105.00 | 15.65 | 11.00 | 12.10 | 0.00 | - | 1 | 5 | 78.71% |
| SWKS240524P00106000 | 2024-04-08 10:09AM EDT | 106.00 | 6.45 | 13.90 | 14.40 | 0.00 | - | - | 1 | 167.63% |
| SWKS240524P00107000 | 2024-05-01 10:39AM EDT | 107.00 | 15.90 | 12.70 | 14.60 | 0.00 | - | 1 | 12 | 98.24% |
| SWKS240524P00108000 | 2024-05-01 10:49AM EDT | 108.00 | 17.28 | 13.60 | 15.60 | 0.00 | - | 1 | 1 | 98.63% |
| SWKS240524P00111000 | 2024-04-18 10:27AM EDT | 111.00 | 13.80 | 17.70 | 18.30 | 0.00 | - | - | 2 | 144.73% |
| SWKS240524P00115000 | 2024-04-24 12:53PM EDT | 115.00 | 14.80 | 21.00 | 22.60 | 0.00 | - | - | 0 | 150.78% |
| SWKS240524P00120000 | 2024-05-03 11:59AM EDT | 120.00 | 26.93 | 25.10 | 28.10 | 0.00 | - | 1 | 0 | 152.34% |
