Deutsche Märkte öffnen in 2 Stunden 49 Minuten
Nikkei 225
39.161,49 +123,33 (+0,32%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.300,62 -1.291,48 (-2,00%) CMC Crypto 200
1.416,92 -29,75 (-2,06%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 928.56% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 641.26% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 577.98% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 334.08% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 435.60% |
| SWKS240621C00075000 | 2024-05-30 2:09PM EDT | 75.00 | 16.20 | 18.50 | 20.30 | 0.00 | - | 3 | 4 | 106.59% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 491.55% |
| SWKS240621C00080000 | 2024-06-10 12:22PM EDT | 80.00 | 14.40 | 13.50 | 15.20 | -0.30 | -2.04% | 1 | 90 | 81.45% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 300.88% |
| SWKS240621C00083000 | 2024-06-05 1:17PM EDT | 83.00 | 8.67 | 9.10 | 11.20 | 0.00 | - | 2 | 1 | 63.23% |
| SWKS240621C00085000 | 2024-05-14 9:44AM EDT | 85.00 | 10.00 | 8.50 | 9.50 | 0.00 | - | 1 | 45 | 61.87% |
| SWKS240621C00086000 | 2024-05-30 10:02AM EDT | 86.00 | 5.20 | 7.70 | 8.10 | 0.00 | - | 16 | 16 | 47.07% |
| SWKS240621C00087000 | 2024-05-30 9:45AM EDT | 87.00 | 4.50 | 5.10 | 7.10 | 0.00 | - | 19 | 19 | 42.58% |
| SWKS240621C00087500 | 2024-06-10 11:17AM EDT | 87.50 | 6.50 | 4.50 | 6.70 | +2.20 | +51.16% | 1 | 78 | 42.77% |
| SWKS240621C00088000 | 2024-06-05 3:53PM EDT | 88.00 | 4.78 | 5.90 | 6.90 | 0.00 | - | 2 | 1 | 55.13% |
| SWKS240621C00089000 | 2024-06-05 3:26PM EDT | 89.00 | 3.90 | 5.00 | 5.60 | 0.00 | - | 5 | 18 | 43.90% |
| SWKS240621C00090000 | 2024-06-10 1:36PM EDT | 90.00 | 4.74 | 3.00 | 4.40 | +1.44 | +43.64% | 21 | 851 | 34.77% |
| SWKS240621C00091000 | 2024-06-10 10:49AM EDT | 91.00 | 3.30 | 3.40 | 3.70 | +1.25 | +60.98% | 8 | 44 | 34.67% |
| SWKS240621C00092000 | 2024-06-10 10:46AM EDT | 92.00 | 2.63 | 2.75 | 2.95 | +0.32 | +13.85% | 1 | 90 | 32.74% |
| SWKS240621C00092500 | 2024-06-10 1:49PM EDT | 92.50 | 3.05 | 2.45 | 2.60 | +1.76 | +136.43% | 19 | 530 | 31.84% |
| SWKS240621C00093000 | 2024-06-07 2:25PM EDT | 93.00 | 1.12 | 2.15 | 2.30 | 0.00 | - | 10 | 71 | 31.42% |
| SWKS240621C00094000 | 2024-06-10 9:32AM EDT | 94.00 | 1.55 | 1.65 | 1.80 | +0.75 | +93.75% | 1 | 184 | 31.28% |
| SWKS240621C00095000 | 2024-06-10 3:48PM EDT | 95.00 | 1.33 | 1.25 | 1.35 | +0.78 | +141.82% | 72 | 557 | 30.69% |
| SWKS240621C00096000 | 2024-06-10 2:18PM EDT | 96.00 | 1.20 | 0.90 | 1.05 | +0.79 | +192.68% | 922 | 64 | 31.35% |
| SWKS240621C00097000 | 2024-06-10 2:20PM EDT | 97.00 | 0.69 | 0.65 | 0.75 | +0.37 | +115.62% | 2 | 85 | 30.84% |
| SWKS240621C00097500 | 2024-06-10 10:23AM EDT | 97.50 | 0.85 | 0.55 | 0.65 | +0.55 | +183.33% | 26 | 381 | 31.08% |
| SWKS240621C00098000 | 2024-06-10 11:17AM EDT | 98.00 | 0.60 | 0.45 | 0.55 | +0.35 | +140.00% | 38 | 281 | 31.06% |
| SWKS240621C00099000 | 2024-06-03 10:03AM EDT | 99.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 48 | 31.35% |
| SWKS240621C00100000 | 2024-06-10 1:22PM EDT | 100.00 | 0.40 | 0.20 | 0.30 | +0.25 | +166.67% | 21 | 2,043 | 32.08% |
| SWKS240621C00101000 | 2024-06-10 11:49AM EDT | 101.00 | 0.25 | 0.15 | 0.25 | -0.31 | -55.36% | 1 | 2 | 33.69% |
| SWKS240621C00102000 | 2024-05-22 2:04PM EDT | 102.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | - | 43 | 34.86% |
| SWKS240621C00103000 | 2024-05-22 9:31AM EDT | 103.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | - | 2 | 37.74% |
| SWKS240621C00105000 | 2024-06-07 1:49PM EDT | 105.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 1,534 | 40.82% |
| SWKS240621C00110000 | 2024-06-05 3:59PM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 531 | 53.32% |
| SWKS240621C00115000 | 2024-06-03 3:23PM EDT | 115.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 1,503 | 62.70% |
| SWKS240621C00120000 | 2024-06-06 2:34PM EDT | 120.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 6,429 | 80.86% |
| SWKS240621C00125000 | 2024-05-30 2:41PM EDT | 125.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 6,600 | 72.66% |
| SWKS240621C00130000 | 2024-06-06 1:31PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 515 | 74.61% |
| SWKS240621C00135000 | 2024-06-05 11:10AM EDT | 135.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 273 | 108.01% |
| SWKS240621C00140000 | 2024-05-29 3:36PM EDT | 140.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 168 | 144.53% |
| SWKS240621C00145000 | 2024-05-08 12:25PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 283 | 573 | 96.09% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 141.41% |
| SWKS240621C00155000 | 2024-05-01 10:25AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 382 | 134.38% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 170.90% |
| SWKS240621C00165000 | 2024-05-01 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 120 | 120.31% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 168.36% |
| SWKS240621C00175000 | 2024-05-01 10:25AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 160.55% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 199.32% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 201.95% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 186.91% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 228.42% |
| SWKS240621P00060000 | 2024-06-06 10:27AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 229 | 388 | 110.16% |
| SWKS240621P00065000 | 2024-06-06 10:27AM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 29 | 114.06% |
| SWKS240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 393 | 83.59% |
| SWKS240621P00075000 | 2024-06-10 3:15PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 10 | 33 | 59.38% |
| SWKS240621P00077500 | 2024-05-13 3:51PM EDT | 77.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 788 | 57.62% |
| SWKS240621P00080000 | 2024-06-07 10:44AM EDT | 80.00 | 0.22 | 0.05 | 0.30 | 0.00 | - | 2 | 701 | 54.88% |
| SWKS240621P00082000 | 2024-05-29 3:46PM EDT | 82.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 4 | 5 | 56.15% |
| SWKS240621P00082500 | 2024-05-31 11:30AM EDT | 82.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 3 | 432 | 54.20% |
| SWKS240621P00083000 | 2024-06-07 3:56PM EDT | 83.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 22 | 45.51% |
| SWKS240621P00084000 | 2024-06-07 3:52PM EDT | 84.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 40 | 39.36% |
| SWKS240621P00085000 | 2024-06-10 2:53PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 2 | 2,245 | 35.84% |
| SWKS240621P00086000 | 2024-06-07 3:41PM EDT | 86.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 51 | 61 | 34.67% |
| SWKS240621P00087000 | 2024-06-10 11:12AM EDT | 87.00 | 0.25 | 0.15 | 0.25 | -0.25 | -50.00% | 1 | 14 | 32.81% |
| SWKS240621P00087500 | 2024-06-10 11:26AM EDT | 87.50 | 0.25 | 0.20 | 0.25 | -0.40 | -61.54% | 9 | 333 | 30.86% |
| SWKS240621P00088000 | 2024-06-10 11:35AM EDT | 88.00 | 0.30 | 0.25 | 0.30 | -0.65 | -68.42% | 1 | 36 | 30.57% |
| SWKS240621P00089000 | 2024-06-07 12:27PM EDT | 89.00 | 0.59 | 0.35 | 0.45 | -0.46 | -43.81% | 1 | 51 | 30.42% |
| SWKS240621P00090000 | 2024-06-10 3:46PM EDT | 90.00 | 0.56 | 0.50 | 0.60 | -0.89 | -61.38% | 60 | 1,748 | 29.15% |
| SWKS240621P00091000 | 2024-06-10 12:32PM EDT | 91.00 | 0.75 | 0.75 | 0.85 | -1.05 | -58.33% | 52 | 954 | 28.83% |
| SWKS240621P00092000 | 2024-05-30 1:39PM EDT | 92.00 | 2.65 | 1.05 | 1.15 | 0.00 | - | 21 | 60 | 28.17% |
| SWKS240621P00092500 | 2024-06-10 1:18PM EDT | 92.50 | 1.28 | 1.25 | 1.35 | -1.52 | -54.29% | 23 | 377 | 28.17% |
| SWKS240621P00093000 | 2024-05-30 12:55PM EDT | 93.00 | 3.10 | 1.45 | 1.60 | 0.00 | - | 25 | 38 | 28.61% |
| SWKS240621P00094000 | 2024-06-10 3:48PM EDT | 94.00 | 2.03 | 1.95 | 2.10 | -2.80 | -57.97% | 9 | 138 | 28.49% |
| SWKS240621P00095000 | 2024-06-10 3:48PM EDT | 95.00 | 2.59 | 2.50 | 2.65 | -1.83 | -41.40% | 4 | 1,227 | 27.81% |
| SWKS240621P00096000 | 2024-05-23 12:43PM EDT | 96.00 | 4.90 | 2.90 | 3.40 | 0.00 | - | - | 5 | 29.10% |
| SWKS240621P00097000 | 2024-05-29 3:46PM EDT | 97.00 | 6.93 | 3.80 | 4.10 | 0.00 | - | - | 4 | 28.30% |
| SWKS240621P00097500 | 2024-06-05 2:15PM EDT | 97.50 | 6.55 | 4.20 | 6.30 | 0.00 | - | 6 | 483 | 60.50% |
| SWKS240621P00099000 | 2024-06-07 2:13PM EDT | 99.00 | 8.50 | 4.10 | 5.80 | 0.00 | - | 1 | 1 | 29.20% |
| SWKS240621P00100000 | 2024-06-10 12:18PM EDT | 100.00 | 6.33 | 6.40 | 6.80 | -3.30 | -34.27% | 3 | 1,100 | 32.72% |
| SWKS240621P00104000 | 2024-05-21 9:44AM EDT | 104.00 | 11.92 | 8.70 | 10.70 | 0.00 | - | - | 0 | 41.50% |
| SWKS240621P00105000 | 2024-06-06 2:49PM EDT | 105.00 | 12.60 | 9.80 | 13.00 | 0.00 | - | 424 | 332 | 79.25% |
| SWKS240621P00110000 | 2024-06-06 2:49PM EDT | 110.00 | 17.70 | 14.50 | 16.70 | 0.00 | - | 280 | 43 | 57.42% |
| SWKS240621P00115000 | 2024-06-06 2:49PM EDT | 115.00 | 22.30 | 19.50 | 21.70 | 0.00 | - | 144 | 18 | 69.43% |
| SWKS240621P00120000 | 2024-05-30 3:19PM EDT | 120.00 | 28.30 | 25.30 | 27.70 | 0.00 | - | 90 | 0 | 57.03% |
| SWKS240621P00125000 | 2024-05-22 3:42PM EDT | 125.00 | 31.83 | 30.30 | 33.30 | 0.00 | - | 2 | 0 | 97.36% |
| SWKS240621P00130000 | 2024-05-30 3:19PM EDT | 130.00 | 38.70 | 34.60 | 38.40 | 0.00 | - | 70 | 0 | 72.66% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 47.80 | 50.90 | 0.00 | - | 1 | 0 | 211.82% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
