Deutsche Märkte schließen in 3 Stunden 25 Minuten
DAX
18.150,30 +82,39 (+0,46%) Euro Stoxx 50
4.921,51 +36,06 (+0,74%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,80 +5,90 (+0,25%) EUR/USD
1,0722 -0,0027 (-0,25%) Bitcoin EUR
61.646,83 +797,33 (+1,31%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712C00090000 | 2024-06-06 10:39AM EDT | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SWKS240712C00091000 | 2024-06-13 2:36PM EDT | 91.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240712C00092000 | 2024-06-12 11:18AM EDT | 92.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SWKS240712C00094000 | 2024-06-12 10:00AM EDT | 94.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SWKS240712C00095000 | 2024-06-05 12:10PM EDT | 95.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SWKS240712C00096000 | 2024-06-13 10:09AM EDT | 96.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240712C00097000 | 2024-06-14 2:42PM EDT | 97.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| SWKS240712C00098000 | 2024-06-11 2:34PM EDT | 98.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SWKS240712C00099000 | 2024-06-17 2:45PM EDT | 99.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SWKS240712C00100000 | 2024-06-13 9:38AM EDT | 100.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| SWKS240712C00101000 | 2024-06-14 1:04PM EDT | 101.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| SWKS240712C00102000 | 2024-06-14 1:04PM EDT | 102.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| SWKS240712C00103000 | 2024-06-13 12:12PM EDT | 103.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SWKS240712C00104000 | 2024-06-13 11:27AM EDT | 104.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| SWKS240712C00105000 | 2024-06-18 10:00AM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.00% |
| SWKS240712C00106000 | 2024-06-18 2:26PM EDT | 106.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| SWKS240712C00107000 | 2024-06-13 3:30PM EDT | 107.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.78% |
| SWKS240712C00108000 | 2024-06-13 3:16PM EDT | 108.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 1.56% |
| SWKS240712C00110000 | 2024-06-18 10:56AM EDT | 110.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 3.13% |
| SWKS240712C00111000 | 2024-06-17 2:40PM EDT | 111.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| SWKS240712C00113000 | 2024-06-18 1:36PM EDT | 113.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 6.25% |
| SWKS240712C00115000 | 2024-06-18 1:36PM EDT | 115.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| SWKS240712C00120000 | 2024-06-13 3:24PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240712P00079000 | 2024-06-10 10:07AM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| SWKS240712P00085000 | 2024-06-12 9:30AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 25.00% |
| SWKS240712P00087000 | 2024-06-12 2:47PM EDT | 87.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| SWKS240712P00089000 | 2024-06-10 10:01AM EDT | 89.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS240712P00090000 | 2024-06-17 3:03PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| SWKS240712P00092000 | 2024-06-13 3:32PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SWKS240712P00093000 | 2024-06-17 9:46AM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SWKS240712P00095000 | 2024-06-17 2:57PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| SWKS240712P00096000 | 2024-06-17 1:59PM EDT | 96.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| SWKS240712P00097000 | 2024-06-14 11:05AM EDT | 97.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 6.25% |
| SWKS240712P00098000 | 2024-06-17 9:46AM EDT | 98.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| SWKS240712P00099000 | 2024-06-17 1:59PM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SWKS240712P00100000 | 2024-06-14 1:49PM EDT | 100.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 40 | 6.25% |
| SWKS240712P00101000 | 2024-06-12 12:15PM EDT | 101.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SWKS240712P00102000 | 2024-06-13 11:17AM EDT | 102.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| SWKS240712P00103000 | 2024-06-17 10:11AM EDT | 103.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 3.13% |
| SWKS240712P00105000 | 2024-06-14 9:54AM EDT | 105.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| SWKS240712P00106000 | 2024-06-13 11:07AM EDT | 106.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| SWKS240712P00107000 | 2024-06-14 12:54PM EDT | 107.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SWKS240712P00108000 | 2024-06-17 11:19AM EDT | 108.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| SWKS240712P00110000 | 2024-06-13 12:01PM EDT | 110.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
