Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.149,39 +81,48 (+0,45%) Euro Stoxx 50
4.921,47 +36,02 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.666,89 +1.014,10 (+1,67%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.80 | 0.00 | - | 1 | 0 | 45.00 | 0.05 | 0.00 | - | - | 10 |
| 57.50 | 0.00 | - | 6 | 6 | 50.00 | 0.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 55.00 | 0.10 | 0.00 | - | 1 | 29 |
| 46.00 | 0.00 | - | 1 | 1 | 60.00 | 0.05 | 0.00 | - | 1 | 388 |
| 36.80 | 0.00 | - | 1 | 11 | 65.00 | 0.05 | 0.00 | - | 2 | 29 |
| 35.78 | 0.00 | - | 1 | 19 | 70.00 | 0.05 | 0.00 | - | 1 | 372 |
| 16.20 | 0.00 | - | 3 | 4 | 75.00 | 0.05 | 0.00 | - | 5 | 37 |
| 22.80 | 0.00 | - | 5 | 1 | 77.50 | 0.05 | 0.00 | - | 1 | 788 |
| 14.40 | 0.00 | - | 1 | 89 | 80.00 | 0.05 | 0.00 | - | 1 | 701 |
| 19.60 | 0.00 | - | - | 0 | 81.00 | 0.05 | 0.00 | - | - | 2 |
| 22.50 | 0.00 | - | 1 | 1 | 82.00 | 0.02 | 0.00 | - | 2 | 5 |
| 22.00 | 0.00 | - | 3 | 7 | 82.50 | 0.18 | 0.00 | - | 20 | 427 |
| 8.67 | 0.00 | - | 2 | 1 | 83.00 | 0.15 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 84.00 | 0.07 | 0.00 | - | 1 | 40 |
| 10.00 | 0.00 | - | 1 | 45 | 85.00 | 0.03 | 0.00 | - | 9 | 2,234 |
| 5.20 | 0.00 | - | 16 | 16 | 86.00 | 0.05 | 0.00 | - | 20 | 169 |
| 4.50 | 0.00 | - | 19 | 19 | 87.00 | 0.05 | 0.00 | - | 2 | 16 |
| 14.30 | 0.00 | - | 2 | 78 | 87.50 | 0.05 | 0.00 | - | 50 | 326 |
| 4.78 | 0.00 | - | 2 | 1 | 88.00 | 0.05 | 0.00 | - | 30 | 66 |
| 14.00 | 0.00 | - | 4 | 14 | 89.00 | 0.05 | 0.00 | - | 50 | 92 |
| 16.68 | 0.00 | - | 9 | 847 | 90.00 | 0.17 | 0.00 | - | 1 | 1,737 |
| 15.90 | 0.00 | - | 2 | 42 | 91.00 | 0.30 | 0.00 | - | 10 | 960 |
| 13.80 | 0.00 | - | 2 | 81 | 92.00 | 0.80 | 0.00 | - | 4 | 60 |
| 13.50 | 0.00 | - | 15 | 509 | 92.50 | 0.20 | 0.00 | - | 1 | 338 |
| 11.70 | 0.00 | - | 1 | 111 | 93.00 | 0.60 | 0.00 | - | 6 | 44 |
| 13.30 | 0.00 | - | 5 | 198 | 94.00 | 0.05 | 0.00 | - | 1 | 146 |
| 12.00 | 0.00 | - | 14 | 505 | 95.00 | 0.08 | 0.00 | - | 2 | 1,224 |
| 10.75 | 0.00 | - | 14 | 1,032 | 96.00 | 0.20 | 0.00 | - | 327 | 325 |
| 8.38 | 0.00 | - | 7 | 100 | 97.00 | 0.12 | 0.00 | - | 13 | 7 |
| 9.50 | 0.00 | - | 5 | 387 | 97.50 | 0.27 | 0.00 | - | 1 | 481 |
| 8.45 | 0.00 | - | 2 | 352 | 98.00 | 0.18 | 0.00 | - | 1 | 1 |
| 6.30 | 0.00 | - | 2 | 55 | 99.00 | 0.20 | 0.00 | - | 5 | 26 |
| 7.07 | 0.00 | - | 15 | 1,911 | 100.00 | 0.10 | 0.00 | - | 17 | 1,050 |
| 4.36 | 0.00 | - | 2 | 37 | 101.00 | 0.29 | 0.00 | - | 6 | 36 |
| 4.61 | 0.00 | - | 2 | 64 | 102.00 | 0.14 | 0.00 | - | 40 | 54 |
| 3.55 | 0.00 | - | 3 | 74 | 103.00 | 0.20 | 0.00 | - | 318 | 300 |
| 2.10 | 0.00 | - | 47 | 52 | 104.00 | 0.23 | 0.00 | - | 4 | 24 |
| 1.85 | 0.00 | - | 23 | 1,395 | 105.00 | 0.45 | 0.00 | - | 940 | 1,157 |
| 1.25 | 0.00 | - | 654 | 712 | 106.00 | 0.65 | 0.00 | - | 8 | 23 |
| 0.77 | 0.00 | - | 80 | 548 | 107.00 | 1.25 | 0.00 | - | 78 | 102 |
| 0.45 | 0.00 | - | 12 | 329 | 108.00 | 2.70 | 0.00 | - | 11 | 11 |
| 0.37 | 0.00 | - | 28 | 41 | 109.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 517 | 1,985 | 110.00 | 17.70 | 0.00 | - | 280 | 43 |
| 0.16 | 0.00 | - | 1 | 32 | 111.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 4 | 112.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 1 | 113.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 2 | 114.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 910 | 619 | 115.00 | 22.30 | 0.00 | - | 144 | 18 |
| 0.05 | 0.00 | - | 68 | 6,500 | 120.00 | 28.30 | 0.00 | - | 90 | 0 |
| 0.03 | 0.00 | - | 148 | 6,737 | 125.00 | 31.83 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 521 | 130.00 | 38.70 | 0.00 | - | 70 | 0 |
| 0.13 | 0.00 | - | 5 | 273 | 135.00 | 38.40 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 168 | 140.00 | 32.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 566 | 145.00 | 37.80 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 1 | 65 | 150.00 | 42.64 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 382 | 155.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 83 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 43 | 120 | 165.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 15 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 123 | 175.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 70 | 180.00 | - | - | - | - | - |
