Deutsche Märkte schließen in 6 Stunden 3 Minuten
DAX
18.584,78 -93,09 (-0,50%) Euro Stoxx 50
5.006,30 -24,05 (-0,48%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,20 -13,30 (-0,56%) EUR/USD
1,0848 -0,0012 (-0,11%) Bitcoin EUR
62.412,47 -311,50 (-0,50%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115C00060000 | 2024-05-01 12:46PM EDT | 60.00 | 31.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS241115C00075000 | 2024-05-28 2:05PM EDT | 75.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS241115C00080000 | 2024-05-02 10:08AM EDT | 80.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS241115C00082500 | 2024-05-06 11:21AM EDT | 82.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS241115C00085000 | 2024-05-28 10:34AM EDT | 85.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SWKS241115C00087500 | 2024-05-21 9:43AM EDT | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS241115C00090000 | 2024-05-24 2:59PM EDT | 90.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS241115C00092500 | 2024-05-28 12:52PM EDT | 92.50 | 9.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SWKS241115C00095000 | 2024-05-24 11:51AM EDT | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SWKS241115C00097500 | 2024-05-24 12:19PM EDT | 97.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SWKS241115C00100000 | 2024-05-28 10:25AM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SWKS241115C00105000 | 2024-05-24 10:58AM EDT | 105.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS241115C00110000 | 2024-05-24 11:45AM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS241115C00115000 | 2024-05-22 3:50PM EDT | 115.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SWKS241115C00120000 | 2024-05-23 10:56AM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SWKS241115C00125000 | 2024-05-24 11:40AM EDT | 125.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115C00130000 | 2024-05-06 1:18PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115C00135000 | 2024-05-03 9:58AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115C00140000 | 2024-05-01 3:28PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS241115C00145000 | 2024-04-16 2:29PM EDT | 145.00 | 0.99 | 0.15 | 1.60 | 0.00 | - | 16 | 27 | 50.05% |
| SWKS241115C00150000 | 2024-05-21 9:44AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115C00155000 | 2024-05-07 12:38PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115C00160000 | 2024-01-23 12:24PM EDT | 160.00 | 1.40 | 0.80 | 0.90 | 0.00 | - | 4 | 7 | 50.34% |
| SWKS241115C00165000 | 2024-02-08 11:49AM EDT | 165.00 | 0.75 | 0.85 | 1.10 | 0.00 | - | - | 2 | 53.25% |
| SWKS241115C00170000 | 2024-04-05 2:38PM EDT | 170.00 | 0.56 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 56.89% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS241115P00050000 | 2024-02-12 1:31PM EDT | 50.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | - | 5 | 61.38% |
| SWKS241115P00055000 | 2024-03-05 3:53PM EDT | 55.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 13 | 15 | 50.29% |
| SWKS241115P00060000 | 2024-05-09 10:30AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115P00065000 | 2024-05-17 3:40PM EDT | 65.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS241115P00070000 | 2024-05-21 11:59AM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS241115P00075000 | 2024-05-21 2:40PM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SWKS241115P00080000 | 2024-05-22 2:00PM EDT | 80.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SWKS241115P00082500 | 2024-05-24 3:51PM EDT | 82.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SWKS241115P00085000 | 2024-05-24 3:54PM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SWKS241115P00087500 | 2024-05-24 3:54PM EDT | 87.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SWKS241115P00090000 | 2024-05-24 1:00PM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SWKS241115P00092500 | 2024-05-24 3:13PM EDT | 92.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SWKS241115P00095000 | 2024-05-28 12:40PM EDT | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS241115P00097500 | 2024-05-24 1:12PM EDT | 97.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS241115P00100000 | 2024-05-24 12:56PM EDT | 100.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SWKS241115P00105000 | 2024-05-15 12:44PM EDT | 105.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS241115P00110000 | 2024-05-21 9:57AM EDT | 110.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS241115P00115000 | 2024-04-05 10:45AM EDT | 115.00 | 16.23 | 21.50 | 24.00 | 0.00 | - | 2 | 34 | 21.19% |
| SWKS241115P00120000 | 2024-04-05 10:08AM EDT | 120.00 | 19.80 | 27.90 | 29.20 | 0.00 | - | 1 | 28 | 26.56% |
| SWKS241115P00125000 | 2024-01-23 11:13AM EDT | 125.00 | 19.80 | 21.80 | 22.80 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS241115P00130000 | 2024-03-28 10:09AM EDT | 130.00 | 23.90 | 26.20 | 28.00 | 0.00 | - | 17 | 22 | 0.00% |
| SWKS241115P00135000 | 2024-04-17 1:02PM EDT | 135.00 | 37.00 | 40.40 | 44.10 | 0.00 | - | - | 1 | 33.45% |
| SWKS241115P00140000 | 2024-04-24 2:21PM EDT | 140.00 | 39.70 | 46.70 | 49.90 | 0.00 | - | 1 | 0 | 44.57% |
