Deutsche Märkte schließen in 5 Stunden 50 Minuten
DAX
18.553,50 -124,37 (-0,67%) Euro Stoxx 50
4.996,29 -34,06 (-0,68%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,90 -13,60 (-0,58%) EUR/USD
1,0852 -0,0008 (-0,08%) Bitcoin EUR
62.436,66 -368,70 (-0,59%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117C00040000 | 2023-03-07 4:25PM EDT | 40.00 | 73.00 | 70.80 | 73.30 | 0.00 | - | 6 | 10 | 241.02% |
| SWKS250117C00045000 | 2023-08-24 2:40PM EDT | 45.00 | 60.80 | 51.90 | 53.20 | 0.00 | - | 4 | 5 | 108.74% |
| SWKS250117C00047500 | 2024-03-07 11:47AM EDT | 47.50 | 60.25 | 56.40 | 60.30 | 0.00 | - | - | 6 | 157.98% |
| SWKS250117C00050000 | 2024-05-21 3:33PM EDT | 50.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117C00055000 | 2022-10-13 10:55AM EDT | 55.00 | 34.20 | 45.80 | 48.25 | 0.00 | - | - | 1 | 111.57% |
| SWKS250117C00060000 | 2024-05-01 10:15AM EDT | 60.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS250117C00065000 | 2023-12-14 4:00PM EDT | 65.00 | 50.60 | 38.80 | 40.50 | 0.00 | - | 11 | 9 | 100.61% |
| SWKS250117C00070000 | 2024-05-15 11:40AM EDT | 70.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117C00075000 | 2024-03-19 11:01AM EDT | 75.00 | 31.75 | 26.40 | 28.70 | 0.00 | - | 2 | 14 | 69.68% |
| SWKS250117C00077500 | 2024-04-08 1:10PM EDT | 77.50 | 30.80 | 19.80 | 21.50 | 0.00 | - | 1 | 7 | 50.34% |
| SWKS250117C00080000 | 2024-05-16 10:03AM EDT | 80.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117C00082500 | 2024-05-06 11:48AM EDT | 82.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS250117C00085000 | 2024-05-23 12:07PM EDT | 85.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117C00087500 | 2024-05-28 3:36PM EDT | 87.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SWKS250117C00090000 | 2024-05-23 1:48PM EDT | 90.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117C00092500 | 2024-05-16 10:53AM EDT | 92.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SWKS250117C00095000 | 2024-05-28 3:24PM EDT | 95.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SWKS250117C00097500 | 2024-05-21 1:34PM EDT | 97.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SWKS250117C00100000 | 2024-05-28 3:41PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SWKS250117C00105000 | 2024-05-24 10:24AM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SWKS250117C00110000 | 2024-05-28 10:49AM EDT | 110.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SWKS250117C00115000 | 2024-05-23 12:29PM EDT | 115.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS250117C00120000 | 2024-05-22 11:56AM EDT | 120.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SWKS250117C00125000 | 2024-05-28 9:57AM EDT | 125.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SWKS250117C00130000 | 2024-05-28 12:04PM EDT | 130.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS250117C00135000 | 2024-05-24 9:38AM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS250117C00140000 | 2024-05-20 2:08PM EDT | 140.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SWKS250117C00145000 | 2024-05-06 9:53AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS250117C00150000 | 2024-05-28 3:36PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS250117C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SWKS250117C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SWKS250117C00165000 | 2024-05-06 9:53AM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS250117C00170000 | 2024-05-24 2:04PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SWKS250117C00175000 | 2024-05-02 10:24AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS250117C00180000 | 2024-05-28 12:04PM EDT | 180.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250117P00040000 | 2024-02-15 3:31PM EDT | 40.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 20 | 278 | 62.31% |
| SWKS250117P00042500 | 2024-05-03 3:31PM EDT | 42.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SWKS250117P00045000 | 2023-02-07 10:39AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| SWKS250117P00047500 | 2023-01-13 12:12PM EDT | 47.50 | 3.05 | 0.81 | 3.15 | 0.00 | - | - | 1 | 68.24% |
| SWKS250117P00050000 | 2024-04-30 3:54PM EDT | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SWKS250117P00055000 | 2024-05-02 10:10AM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SWKS250117P00060000 | 2024-05-08 3:35PM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS250117P00065000 | 2024-05-14 9:41AM EDT | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SWKS250117P00070000 | 2024-05-21 11:05AM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS250117P00072500 | 2024-05-23 1:56PM EDT | 72.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SWKS250117P00075000 | 2024-05-28 10:49AM EDT | 75.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SWKS250117P00077500 | 2024-05-23 9:47AM EDT | 77.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SWKS250117P00080000 | 2024-05-28 9:45AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SWKS250117P00082500 | 2024-05-17 12:05PM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SWKS250117P00085000 | 2024-05-17 12:11PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SWKS250117P00087500 | 2024-05-24 2:23PM EDT | 87.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SWKS250117P00090000 | 2024-05-28 10:03AM EDT | 90.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SWKS250117P00092500 | 2024-05-23 1:58PM EDT | 92.50 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117P00095000 | 2024-05-20 11:11AM EDT | 95.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SWKS250117P00097500 | 2024-05-15 9:37AM EDT | 97.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SWKS250117P00100000 | 2024-05-24 3:12PM EDT | 100.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SWKS250117P00105000 | 2024-05-24 10:13AM EDT | 105.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117P00110000 | 2024-05-28 10:03AM EDT | 110.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SWKS250117P00115000 | 2024-05-21 12:40PM EDT | 115.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117P00120000 | 2024-04-29 2:53PM EDT | 120.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SWKS250117P00125000 | 2024-03-08 11:53AM EDT | 125.00 | 22.40 | 23.20 | 26.00 | 0.00 | - | 1 | 130 | 0.00% |
| SWKS250117P00130000 | 2023-11-21 11:27AM EDT | 130.00 | 36.50 | 23.10 | 23.40 | 0.00 | - | 1 | 42 | 0.00% |
| SWKS250117P00135000 | 2024-05-02 10:21AM EDT | 135.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SWKS250117P00140000 | 2024-04-26 2:46PM EDT | 140.00 | 36.60 | 46.10 | 49.90 | 0.00 | - | 1 | 3 | 38.12% |
| SWKS250117P00145000 | 2024-04-30 11:43AM EDT | 145.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117P00150000 | 2024-04-30 12:29PM EDT | 150.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS250117P00155000 | 2024-04-30 3:25PM EDT | 155.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS250117P00160000 | 2023-08-10 2:08PM EDT | 160.00 | 53.30 | 59.60 | 61.40 | 0.00 | - | - | 0 | 0.00% |
