Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.153,70 +85,79 (+0,47%) Euro Stoxx 50
4.922,16 +36,71 (+0,75%) 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:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SWKS240628C00087000 | 2024-06-11 10:54AM EDT | 87.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240628C00089000 | 2024-05-30 11:17AM EDT | 89.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SWKS240628C00090000 | 2024-06-17 1:53PM EDT | 90.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| SWKS240628C00091000 | 2024-06-18 1:31PM EDT | 91.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SWKS240628C00092000 | 2024-06-18 9:40AM EDT | 92.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SWKS240628C00093000 | 2024-06-14 3:56PM EDT | 93.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| SWKS240628C00094000 | 2024-06-14 9:30AM EDT | 94.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| SWKS240628C00095000 | 2024-06-18 1:58PM EDT | 95.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SWKS240628C00096000 | 2024-06-18 12:45PM EDT | 96.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| SWKS240628C00097000 | 2024-06-17 11:55AM EDT | 97.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SWKS240628C00098000 | 2024-06-14 3:58PM EDT | 98.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SWKS240628C00099000 | 2024-06-14 3:37PM EDT | 99.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SWKS240628C00100000 | 2024-06-14 3:35PM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| SWKS240628C00101000 | 2024-06-17 9:30AM EDT | 101.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SWKS240628C00102000 | 2024-06-14 10:02AM EDT | 102.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| SWKS240628C00103000 | 2024-06-13 11:11AM EDT | 103.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| SWKS240628C00104000 | 2024-06-17 10:24AM EDT | 104.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 0.00% |
| SWKS240628C00105000 | 2024-06-18 2:38PM EDT | 105.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| SWKS240628C00106000 | 2024-06-18 11:59AM EDT | 106.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| SWKS240628C00110000 | 2024-06-18 2:06PM EDT | 110.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 391 | 6.25% |
| SWKS240628C00115000 | 2024-06-18 1:35PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 12.50% |
| SWKS240628C00135000 | 2024-06-17 12:14PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240628P00080000 | 2024-06-17 12:32PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 50.00% |
| SWKS240628P00081000 | 2024-06-17 1:18PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 45 | 50.00% |
| SWKS240628P00082000 | 2024-06-03 2:58PM EDT | 82.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| SWKS240628P00083000 | 2024-06-11 3:54PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS240628P00084000 | 2024-06-11 3:55PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 28 | 25.00% |
| SWKS240628P00085000 | 2024-06-10 11:17AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SWKS240628P00086000 | 2024-06-18 3:37PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SWKS240628P00087000 | 2024-06-11 1:06PM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| SWKS240628P00088000 | 2024-06-18 11:14AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| SWKS240628P00089000 | 2024-06-17 3:00PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| SWKS240628P00090000 | 2024-06-12 10:41AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| SWKS240628P00091000 | 2024-06-17 3:41PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| SWKS240628P00092000 | 2024-05-30 1:47PM EDT | 92.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 25.00% |
| SWKS240628P00093000 | 2024-06-12 10:54AM EDT | 93.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| SWKS240628P00094000 | 2024-06-12 1:35PM EDT | 94.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SWKS240628P00095000 | 2024-06-18 1:57PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SWKS240628P00098000 | 2024-06-14 3:50PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SWKS240628P00099000 | 2024-06-18 10:42AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| SWKS240628P00100000 | 2024-06-17 3:31PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SWKS240628P00101000 | 2024-06-14 10:59AM EDT | 101.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 57 | 6.25% |
| SWKS240628P00102000 | 2024-06-18 10:42AM EDT | 102.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| SWKS240628P00103000 | 2024-06-18 12:14PM EDT | 103.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| SWKS240628P00104000 | 2024-06-17 10:45AM EDT | 104.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| SWKS240628P00105000 | 2024-06-18 9:50AM EDT | 105.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| SWKS240628P00106000 | 2024-06-18 3:19PM EDT | 106.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| SWKS240628P00110000 | 2024-06-14 1:26PM EDT | 110.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
