Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.514,84 -198,84 (-0,31%) CMC Crypto 200
1.440,36 -6,31 (-0,44%) 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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628C00084000 | 2024-06-07 10:04AM EDT | 84.00 | 8.05 | 9.80 | 11.60 | 0.00 | - | 2 | 1 | 54.47% |
| SWKS240628C00087000 | 2024-05-24 10:32AM EDT | 87.00 | 6.63 | 5.30 | 7.40 | 0.00 | - | 1 | 1 | 37.89% |
| SWKS240628C00089000 | 2024-05-30 11:17AM EDT | 89.00 | 3.80 | 4.10 | 5.80 | 0.00 | - | 5 | 5 | 36.33% |
| SWKS240628C00090000 | 2024-06-10 3:59PM EDT | 90.00 | 4.70 | 4.50 | 4.90 | +1.64 | +53.59% | 116 | 585 | 33.47% |
| SWKS240628C00091000 | 2024-06-10 12:55PM EDT | 91.00 | 4.60 | 3.80 | 5.20 | +1.60 | +53.33% | 3 | 32 | 45.36% |
| SWKS240628C00092000 | 2024-06-10 1:56PM EDT | 92.00 | 3.80 | 3.20 | 3.50 | +1.69 | +80.09% | 14 | 57 | 31.64% |
| SWKS240628C00093000 | 2024-06-10 1:31PM EDT | 93.00 | 3.00 | 2.65 | 2.90 | +0.85 | +39.53% | 26 | 28 | 31.01% |
| SWKS240628C00094000 | 2024-06-10 2:38PM EDT | 94.00 | 2.46 | 2.10 | 2.40 | +1.21 | +96.80% | 7 | 9 | 30.86% |
| SWKS240628C00095000 | 2024-06-10 12:29PM EDT | 95.00 | 2.10 | 1.35 | 1.90 | +0.90 | +75.00% | 30 | 22 | 29.98% |
| SWKS240628C00096000 | 2024-06-04 2:58PM EDT | 96.00 | 1.32 | 0.80 | 2.00 | +0.47 | +55.29% | 1 | 8 | 35.74% |
| SWKS240628C00097000 | 2024-06-10 2:00PM EDT | 97.00 | 1.35 | 1.00 | 2.95 | +0.65 | +92.86% | 3 | 12 | 51.66% |
| SWKS240628C00098000 | 2024-06-10 12:39PM EDT | 98.00 | 1.05 | 0.75 | 1.45 | +0.51 | +94.44% | 2 | 15 | 36.77% |
| SWKS240628C00099000 | 2024-06-10 12:40PM EDT | 99.00 | 0.85 | 0.55 | 0.80 | -0.30 | -26.09% | 12 | 4 | 30.84% |
| SWKS240628C00100000 | 2024-06-07 12:28PM EDT | 100.00 | 0.29 | 0.45 | 0.60 | 0.00 | - | 4 | 443 | 30.47% |
| SWKS240628C00101000 | 2024-06-10 3:38PM EDT | 101.00 | 0.36 | 0.30 | 1.30 | -0.04 | -10.00% | 2 | 7 | 44.87% |
| SWKS240628C00102000 | 2024-06-06 3:23PM EDT | 102.00 | 0.35 | 0.20 | 0.35 | +0.11 | +45.83% | 3 | 3 | 30.62% |
| SWKS240628C00104000 | 2024-06-04 1:19PM EDT | 104.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 2 | 6 | 32.52% |
| SWKS240628C00105000 | 2024-05-14 10:46AM EDT | 105.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 1 | 34.67% |
| SWKS240628C00110000 | 2024-05-28 2:32PM EDT | 110.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | 15 | 17 | 57.72% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628P00080000 | 2024-05-20 12:14PM EDT | 80.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | - | 1 | 45.12% |
| SWKS240628P00081000 | 2024-06-03 12:29PM EDT | 81.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 10 | 49 | 51.61% |
| SWKS240628P00082000 | 2024-06-03 2:58PM EDT | 82.00 | 0.33 | 0.05 | 1.20 | 0.00 | - | 50 | 50 | 50.20% |
| SWKS240628P00083000 | 2024-05-21 9:52AM EDT | 83.00 | 0.16 | 0.05 | 0.20 | -0.19 | -54.29% | 3 | 4 | 34.67% |
| SWKS240628P00084000 | 2024-06-10 10:26AM EDT | 84.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 1 | 29 | 31.93% |
| SWKS240628P00085000 | 2024-06-10 11:17AM EDT | 85.00 | 0.25 | 0.15 | 0.25 | -0.60 | -70.59% | 1 | 11 | 30.76% |
| SWKS240628P00086000 | 2024-06-07 1:04PM EDT | 86.00 | 0.35 | 0.20 | 0.35 | -0.30 | -46.15% | 1 | 7 | 30.57% |
| SWKS240628P00087000 | 2024-06-10 12:51PM EDT | 87.00 | 0.39 | 0.30 | 0.45 | -0.46 | -54.12% | 4 | 29 | 29.74% |
| SWKS240628P00088000 | 2024-06-10 3:42PM EDT | 88.00 | 0.48 | 0.45 | 0.55 | -0.57 | -54.29% | 1 | 22 | 28.42% |
| SWKS240628P00089000 | 2024-06-10 3:07PM EDT | 89.00 | 0.66 | 0.60 | 0.75 | -1.07 | -61.85% | 13 | 53 | 28.32% |
| SWKS240628P00090000 | 2024-06-03 1:36PM EDT | 90.00 | 2.05 | 0.80 | 0.95 | 0.00 | - | 1 | 30 | 27.47% |
| SWKS240628P00091000 | 2024-06-10 2:38PM EDT | 91.00 | 1.11 | 1.10 | 1.25 | -0.97 | -46.63% | 1 | 26 | 27.32% |
| SWKS240628P00092000 | 2024-05-30 1:47PM EDT | 92.00 | 2.90 | 1.40 | 1.60 | 0.00 | - | 21 | 21 | 27.00% |
| SWKS240628P00093000 | 2024-06-10 1:09PM EDT | 93.00 | 1.88 | 1.80 | 2.00 | -2.10 | -52.76% | 3 | 35 | 26.51% |
| SWKS240628P00094000 | 2024-05-30 1:47PM EDT | 94.00 | 4.10 | 2.30 | 2.50 | 0.00 | - | 2 | 3 | 26.39% |
| SWKS240628P00095000 | 2024-05-17 2:15PM EDT | 95.00 | 4.20 | 2.85 | 3.10 | 0.00 | - | 1 | 1 | 26.64% |
| SWKS240628P00098000 | 2024-05-31 2:06PM EDT | 98.00 | 7.96 | 4.80 | 7.00 | 0.00 | - | 10 | 14 | 50.54% |
| SWKS240628P00104000 | 2024-05-20 12:13PM EDT | 104.00 | 9.75 | 9.30 | 11.80 | 0.00 | - | - | 0 | 54.25% |
