Deutsche Märkte schließen in 3 Stunden 59 Minuten
DAX
18.170,10 +102,19 (+0,57%) Euro Stoxx 50
4.927,97 +42,52 (+0,87%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,50 +5,60 (+0,24%) EUR/USD
1,0733 -0,0015 (-0,14%) Bitcoin EUR
61.877,40 +926,51 (+1,52%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240726C00089000 | 2024-06-06 3:56PM EDT | 89.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SWKS240726C00090000 | 2024-06-11 11:25AM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SWKS240726C00094000 | 2024-06-13 11:55AM EDT | 94.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SWKS240726C00095000 | 2024-06-12 1:29PM EDT | 95.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SWKS240726C00096000 | 2024-06-13 3:09PM EDT | 96.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SWKS240726C00097000 | 2024-06-13 9:34AM EDT | 97.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240726C00098000 | 2024-06-13 2:46PM EDT | 98.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| SWKS240726C00099000 | 2024-06-14 10:18AM EDT | 99.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SWKS240726C00100000 | 2024-06-17 3:34PM EDT | 100.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SWKS240726C00101000 | 2024-06-17 9:30AM EDT | 101.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWKS240726C00102000 | 2024-06-12 9:33AM EDT | 102.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SWKS240726C00103000 | 2024-06-17 1:48PM EDT | 103.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| SWKS240726C00104000 | 2024-06-13 2:30PM EDT | 104.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| SWKS240726C00105000 | 2024-06-17 12:13PM EDT | 105.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
| SWKS240726C00106000 | 2024-06-17 12:26PM EDT | 106.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SWKS240726C00108000 | 2024-06-18 10:00AM EDT | 108.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 1.56% |
| SWKS240726C00110000 | 2024-06-18 12:49PM EDT | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| SWKS240726C00112000 | 2024-06-13 12:20PM EDT | 112.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| SWKS240726C00113000 | 2024-06-13 10:30AM EDT | 113.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| SWKS240726C00115000 | 2024-06-13 12:14PM EDT | 115.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| SWKS240726C00116000 | 2024-06-14 1:53PM EDT | 116.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| SWKS240726C00120000 | 2024-06-17 2:09PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 70 | 48 | 6.25% |
| SWKS240726C00125000 | 2024-06-12 12:50PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240726P00085000 | 2024-06-07 9:30AM EDT | 85.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SWKS240726P00088000 | 2024-06-10 10:15AM EDT | 88.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SWKS240726P00090000 | 2024-06-11 2:27PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SWKS240726P00094000 | 2024-06-07 1:01PM EDT | 94.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SWKS240726P00095000 | 2024-06-12 12:37PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| SWKS240726P00096000 | 2024-06-17 2:32PM EDT | 96.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| SWKS240726P00097000 | 2024-06-11 12:43PM EDT | 97.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SWKS240726P00098000 | 2024-06-18 3:57PM EDT | 98.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SWKS240726P00099000 | 2024-06-14 11:45AM EDT | 99.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| SWKS240726P00100000 | 2024-06-17 2:32PM EDT | 100.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 6.25% |
| SWKS240726P00102000 | 2024-06-18 1:58PM EDT | 102.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| SWKS240726P00104000 | 2024-06-17 10:56AM EDT | 104.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SWKS240726P00105000 | 2024-06-13 12:19PM EDT | 105.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 1.56% |
