Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
39.325,48 +287,32 (+0,74%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.483,37 -56,61 (-0,09%) CMC Crypto 200
1.440,46 -6,21 (-0,43%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816C00065000 | 2024-05-01 12:44PM EDT | 65.00 | 26.11 | 26.50 | 30.80 | 0.00 | - | - | 1 | 84.16% |
| SWKS240816C00070000 | 2023-12-19 3:12PM EDT | 70.00 | 43.20 | 35.00 | 37.30 | 0.00 | - | - | 2 | 165.21% |
| SWKS240816C00075000 | 2024-05-07 1:20PM EDT | 75.00 | 19.40 | 17.70 | 19.20 | 0.00 | - | 1 | 0 | 40.16% |
| SWKS240816C00080000 | 2024-05-14 3:57PM EDT | 80.00 | 16.14 | 13.30 | 15.50 | 0.00 | - | 15 | 16 | 45.14% |
| SWKS240816C00082500 | 2024-05-07 10:04AM EDT | 82.50 | 12.40 | 11.40 | 13.10 | 0.00 | - | - | 1 | 40.39% |
| SWKS240816C00085000 | 2024-06-10 10:43AM EDT | 85.00 | 10.70 | 10.70 | 11.50 | +1.89 | +21.45% | 2 | 11 | 41.71% |
| SWKS240816C00087500 | 2024-05-31 9:47AM EDT | 87.50 | 8.36 | 9.20 | 9.60 | 0.00 | - | 3 | 63 | 39.65% |
| SWKS240816C00090000 | 2024-06-10 12:55PM EDT | 90.00 | 8.23 | 7.50 | 7.90 | +2.43 | +41.90% | 10 | 146 | 38.15% |
| SWKS240816C00092500 | 2024-06-10 1:49PM EDT | 92.50 | 6.70 | 6.10 | 6.40 | +1.95 | +41.05% | 36 | 177 | 37.00% |
| SWKS240816C00095000 | 2024-06-10 2:51PM EDT | 95.00 | 5.08 | 4.80 | 5.00 | +1.50 | +41.90% | 40 | 987 | 35.47% |
| SWKS240816C00097500 | 2024-06-10 2:34PM EDT | 97.50 | 4.00 | 3.70 | 3.90 | +1.25 | +45.45% | 29 | 388 | 34.75% |
| SWKS240816C00100000 | 2024-06-10 2:51PM EDT | 100.00 | 3.05 | 2.85 | 3.80 | +1.13 | +58.85% | 109 | 479 | 39.58% |
| SWKS240816C00105000 | 2024-06-10 1:17PM EDT | 105.00 | 1.85 | 1.60 | 2.80 | +0.71 | +62.28% | 10 | 1,142 | 42.04% |
| SWKS240816C00110000 | 2024-06-10 1:46PM EDT | 110.00 | 1.05 | 0.85 | 1.00 | +0.40 | +61.54% | 5 | 2,736 | 34.17% |
| SWKS240816C00115000 | 2024-06-10 2:08PM EDT | 115.00 | 0.55 | 0.45 | 0.60 | +0.15 | +37.50% | 1 | 211 | 35.06% |
| SWKS240816C00120000 | 2024-06-07 10:21AM EDT | 120.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 2 | 160 | 36.72% |
| SWKS240816C00125000 | 2024-05-02 3:32PM EDT | 125.00 | 0.25 | 0.10 | 0.65 | 0.00 | - | 1 | 216 | 45.80% |
| SWKS240816C00130000 | 2024-06-03 10:33AM EDT | 130.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 146 | 40.14% |
| SWKS240816C00135000 | 2024-05-15 11:39AM EDT | 135.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 100 | 41.85% |
| SWKS240816C00140000 | 2024-04-01 3:47PM EDT | 140.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 53.22% |
| SWKS240816C00145000 | 2024-06-10 2:24PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | -0.83 | -94.32% | 1 | 19 | 48.44% |
| SWKS240816C00150000 | 2024-04-05 11:06AM EDT | 150.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 66.46% |
| SWKS240816C00155000 | 2024-04-09 1:07PM EDT | 155.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 51.56% |
| SWKS240816C00160000 | 2024-02-08 12:12PM EDT | 160.00 | 0.30 | 0.40 | 1.60 | 0.00 | - | 1 | 9 | 79.30% |
| SWKS240816C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 52.34% |
| SWKS240816C00170000 | 2024-02-29 2:02PM EDT | 170.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 10 | 10 | 69.14% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240816P00055000 | 2024-01-26 11:01AM EDT | 55.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 20 | 62.79% |
| SWKS240816P00060000 | 2024-05-06 2:08PM EDT | 60.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 3 | 69.78% |
| SWKS240816P00065000 | 2024-06-03 3:57PM EDT | 65.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 46.19% |
| SWKS240816P00070000 | 2024-06-10 12:43PM EDT | 70.00 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 10 | 102 | 41.21% |
| SWKS240816P00075000 | 2024-05-30 10:11AM EDT | 75.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 205 | 161 | 37.11% |
| SWKS240816P00080000 | 2024-06-10 1:01PM EDT | 80.00 | 0.87 | 0.85 | 0.95 | -0.33 | -27.50% | 8 | 451 | 34.45% |
| SWKS240816P00082500 | 2024-06-10 12:43PM EDT | 82.50 | 1.24 | 1.20 | 1.45 | -0.77 | -38.31% | 10 | 109 | 34.69% |
| SWKS240816P00085000 | 2024-06-10 1:00PM EDT | 85.00 | 1.71 | 1.70 | 1.80 | -0.49 | -22.27% | 73 | 453 | 32.39% |
| SWKS240816P00087500 | 2024-06-10 2:43PM EDT | 87.50 | 2.35 | 2.20 | 3.50 | -0.85 | -26.56% | 4 | 109 | 39.10% |
| SWKS240816P00090000 | 2024-06-10 3:32PM EDT | 90.00 | 3.20 | 3.20 | 3.30 | -0.90 | -21.95% | 5 | 248 | 31.01% |
| SWKS240816P00092500 | 2024-06-06 11:37AM EDT | 92.50 | 5.20 | 4.10 | 4.90 | 0.00 | - | 1 | 292 | 33.97% |
| SWKS240816P00095000 | 2024-06-10 2:33PM EDT | 95.00 | 5.50 | 5.30 | 5.60 | -1.35 | -19.71% | 11 | 171 | 29.97% |
| SWKS240816P00097500 | 2024-06-10 2:36PM EDT | 97.50 | 6.80 | 6.70 | 7.00 | -2.05 | -23.16% | 11 | 88 | 29.10% |
| SWKS240816P00100000 | 2024-06-05 9:47AM EDT | 100.00 | 10.68 | 8.30 | 8.70 | 0.00 | - | 1 | 66 | 28.92% |
| SWKS240816P00105000 | 2024-05-23 2:03PM EDT | 105.00 | 12.15 | 10.30 | 13.40 | -2.39 | -16.44% | 1 | 209 | 35.39% |
| SWKS240816P00110000 | 2024-05-30 2:42PM EDT | 110.00 | 19.25 | 16.30 | 18.60 | 0.00 | - | 579 | 514 | 44.56% |
| SWKS240816P00115000 | 2024-04-30 12:03PM EDT | 115.00 | 11.50 | 23.00 | 26.30 | 0.00 | - | 9 | 10 | 60.06% |
| SWKS240816P00120000 | 2024-05-22 2:45PM EDT | 120.00 | 26.10 | 25.10 | 28.40 | 0.00 | - | 89 | 27 | 55.69% |
| SWKS240816P00125000 | 2024-05-21 2:28PM EDT | 125.00 | 32.10 | 29.60 | 33.40 | 0.00 | - | 1 | 0 | 61.33% |
| SWKS240816P00130000 | 2023-12-18 11:21AM EDT | 130.00 | 21.40 | 27.10 | 27.50 | 0.00 | - | - | 1 | 0.00% |
