Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.802,40 +714,03 (+1,17%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240719C00070000 | 2024-05-31 9:42AM EDT | 70.00 | 22.60 | 33.50 | 36.50 | 0.00 | - | 3 | 0 | 85.01% |
| SWKS240719C00082500 | 2024-06-10 12:23PM EDT | 82.50 | 12.55 | 22.20 | 22.70 | 0.00 | - | - | 1 | 54.44% |
| SWKS240719C00085000 | 2024-06-05 10:10AM EDT | 85.00 | 7.30 | 19.80 | 20.20 | 0.00 | - | 21 | 23 | 50.05% |
| SWKS240719C00087500 | 2024-06-06 12:01PM EDT | 87.50 | 6.35 | 16.90 | 18.40 | 0.00 | - | 3 | 2 | 58.72% |
| SWKS240719C00090000 | 2024-06-14 9:41AM EDT | 90.00 | 15.80 | 14.90 | 15.40 | +2.10 | +15.33% | 1 | 57 | 45.51% |
| SWKS240719C00092500 | 2024-06-14 1:45PM EDT | 92.50 | 12.90 | 12.60 | 13.00 | +1.30 | +11.21% | 1 | 233 | 40.87% |
| SWKS240719C00095000 | 2024-06-14 1:39PM EDT | 95.00 | 11.20 | 10.40 | 10.70 | -0.70 | -5.88% | 2 | 229 | 37.11% |
| SWKS240719C00097500 | 2024-06-14 1:39PM EDT | 97.50 | 9.05 | 6.50 | 8.60 | +0.50 | +5.85% | 1 | 201 | 34.71% |
| SWKS240719C00100000 | 2024-06-14 2:17PM EDT | 100.00 | 7.20 | 6.50 | 6.70 | -1.53 | -17.53% | 70 | 1,085 | 32.92% |
| SWKS240719C00105000 | 2024-06-14 3:53PM EDT | 105.00 | 3.40 | 3.50 | 3.70 | -1.20 | -26.09% | 61 | 637 | 30.99% |
| SWKS240719C00110000 | 2024-06-14 3:56PM EDT | 110.00 | 1.80 | 1.65 | 1.85 | -0.70 | -28.00% | 181 | 2,797 | 30.66% |
| SWKS240719C00115000 | 2024-06-14 3:11PM EDT | 115.00 | 0.90 | 0.70 | 0.95 | -0.30 | -25.00% | 23 | 165 | 32.11% |
| SWKS240719C00120000 | 2024-06-14 12:41PM EDT | 120.00 | 0.55 | 0.30 | 0.55 | -0.05 | -8.33% | 3 | 4 | 34.72% |
| SWKS240719C00125000 | 2024-06-13 3:36PM EDT | 125.00 | 0.35 | 0.15 | 1.20 | 0.00 | - | 6 | 6 | 51.86% |
| SWKS240719C00140000 | 2024-06-03 10:10AM EDT | 140.00 | 0.05 | 0.05 | 1.90 | 0.00 | - | 10 | 30 | 68.60% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240719P00080000 | 2024-06-12 11:25AM EDT | 80.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 402 | 54.39% |
| SWKS240719P00082500 | 2024-06-12 2:37PM EDT | 82.50 | 0.10 | 0.05 | 0.70 | 0.00 | - | 8 | 25 | 57.13% |
| SWKS240719P00085000 | 2024-06-12 11:18AM EDT | 85.00 | 0.21 | 0.10 | 0.40 | 0.00 | - | 3 | 775 | 44.78% |
| SWKS240719P00087500 | 2024-06-13 11:12AM EDT | 87.50 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 1 | 59 | 35.74% |
| SWKS240719P00090000 | 2024-06-14 1:53PM EDT | 90.00 | 0.30 | 0.20 | 1.60 | +0.05 | +20.00% | 3 | 519 | 53.17% |
| SWKS240719P00092500 | 2024-06-13 11:27AM EDT | 92.50 | 0.39 | 0.40 | 0.50 | 0.00 | - | 10 | 198 | 31.54% |
| SWKS240719P00095000 | 2024-06-14 3:22PM EDT | 95.00 | 0.60 | 0.65 | 0.75 | +0.13 | +27.66% | 1 | 223 | 29.98% |
| SWKS240719P00097500 | 2024-06-14 3:29PM EDT | 97.50 | 1.00 | 1.05 | 1.10 | +0.13 | +14.94% | 70 | 65 | 28.25% |
| SWKS240719P00100000 | 2024-06-14 3:57PM EDT | 100.00 | 1.70 | 1.65 | 1.70 | +0.53 | +45.30% | 111 | 236 | 27.37% |
| SWKS240719P00105000 | 2024-06-14 1:43PM EDT | 105.00 | 3.70 | 3.60 | 3.80 | +1.05 | +39.62% | 22 | 123 | 26.89% |
| SWKS240719P00110000 | 2024-06-14 3:49PM EDT | 110.00 | 6.90 | 6.70 | 7.10 | +1.30 | +23.21% | 12 | 14 | 27.27% |
