Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.843,24 +44,25 (+0,11%) Bitcoin EUR
64.958,55 +193,35 (+0,30%) CMC Crypto 200
1.448,12 +1,45 (+0,10%) Nasdaq Compositive
17.174,92 +41,79 (+0,24%) S&P 500
5.357,61 +10,62 (+0,20%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:49PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250620C00055000 | 2024-04-01 9:59AM EDT | 55.00 | 55.90 | 37.00 | 39.50 | 0.00 | - | - | 3 | 34.62% |
| SWKS250620C00070000 | 2024-05-20 11:16AM EDT | 70.00 | 28.90 | 27.90 | 28.40 | 0.00 | - | 1 | 2 | 40.47% |
| SWKS250620C00075000 | 2024-05-30 2:31PM EDT | 75.00 | 22.50 | 24.20 | 24.70 | 0.00 | - | 1 | 1 | 39.12% |
| SWKS250620C00080000 | 2024-06-05 3:57PM EDT | 80.00 | 20.70 | 20.80 | 21.30 | 0.00 | - | - | 3 | 38.04% |
| SWKS250620C00087500 | 2024-05-03 11:41AM EDT | 87.50 | 16.89 | 15.70 | 18.20 | 0.00 | - | 2 | 2 | 40.72% |
| SWKS250620C00090000 | 2024-05-20 2:00PM EDT | 90.00 | 15.70 | 14.00 | 15.40 | 0.00 | - | - | 10 | 36.26% |
| SWKS250620C00092500 | 2024-05-24 1:56PM EDT | 92.50 | 13.36 | 13.70 | 14.10 | 0.00 | - | 5 | 14 | 35.83% |
| SWKS250620C00095000 | 2024-06-06 2:35PM EDT | 95.00 | 11.49 | 12.50 | 12.90 | 0.00 | - | 2 | 12 | 35.49% |
| SWKS250620C00097500 | 2024-05-20 1:11PM EDT | 97.50 | 12.30 | 11.40 | 11.80 | 0.00 | - | 2 | 19 | 35.22% |
| SWKS250620C00100000 | 2024-06-10 11:33AM EDT | 100.00 | 10.60 | 10.30 | 10.60 | +1.25 | +13.37% | 5 | 414 | 34.52% |
| SWKS250620C00105000 | 2024-06-05 12:37PM EDT | 105.00 | 7.50 | 8.50 | 8.80 | 0.00 | - | 1 | 144 | 34.19% |
| SWKS250620C00110000 | 2024-06-03 12:21PM EDT | 110.00 | 6.40 | 6.90 | 7.30 | 0.00 | - | 1 | 243 | 33.99% |
| SWKS250620C00115000 | 2024-05-31 12:44PM EDT | 115.00 | 4.85 | 5.60 | 5.90 | 0.00 | - | 16 | 87 | 33.45% |
| SWKS250620C00120000 | 2024-06-06 10:25AM EDT | 120.00 | 4.10 | 4.60 | 4.90 | 0.00 | - | 2 | 1,044 | 33.48% |
| SWKS250620C00125000 | 2024-06-03 3:16PM EDT | 125.00 | 3.40 | 3.70 | 5.30 | 0.00 | - | 1 | 711 | 37.47% |
| SWKS250620C00130000 | 2024-05-24 3:48PM EDT | 130.00 | 3.15 | 3.00 | 3.30 | 0.00 | - | 21 | 290 | 33.34% |
| SWKS250620C00135000 | 2024-05-23 10:40AM EDT | 135.00 | 2.45 | 2.50 | 2.70 | 0.00 | - | 7 | 114 | 33.28% |
| SWKS250620C00140000 | 2024-05-17 10:01AM EDT | 140.00 | 2.10 | 2.05 | 2.25 | 0.00 | - | 24 | 448 | 33.44% |
| SWKS250620C00145000 | 2024-04-17 9:47AM EDT | 145.00 | 3.60 | 1.55 | 1.85 | 0.00 | - | 1 | 120 | 33.45% |
| SWKS250620C00150000 | 2024-05-22 11:59AM EDT | 150.00 | 1.59 | 1.45 | 1.60 | 0.00 | - | 4 | 208 | 33.89% |
| SWKS250620C00155000 | 2024-05-09 11:25AM EDT | 155.00 | 1.28 | 0.00 | 1.20 | 0.00 | - | 2 | 4 | 33.17% |
| SWKS250620C00160000 | 2024-05-30 11:27AM EDT | 160.00 | 1.00 | 1.05 | 1.20 | 0.00 | - | 1 | 28 | 34.67% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250620P00045000 | 2024-05-21 12:55PM EDT | 45.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 6 | 114 | 49.29% |
| SWKS250620P00050000 | 2024-05-24 11:46AM EDT | 50.00 | 0.95 | 0.65 | 1.10 | 0.00 | - | 1 | 5 | 44.19% |
| SWKS250620P00055000 | 2024-05-21 3:20PM EDT | 55.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 1 | 7 | 39.86% |
| SWKS250620P00060000 | 2024-06-05 1:34PM EDT | 60.00 | 1.70 | 1.60 | 1.80 | -0.25 | -12.82% | 2 | 23 | 38.37% |
| SWKS250620P00065000 | 2024-05-21 10:48AM EDT | 65.00 | 2.60 | 2.30 | 2.50 | 0.00 | - | 150 | 1,051 | 36.88% |
| SWKS250620P00070000 | 2024-05-23 2:04PM EDT | 70.00 | 3.75 | 2.40 | 3.40 | 0.00 | - | 1 | 43 | 35.50% |
| SWKS250620P00075000 | 2024-06-03 11:15AM EDT | 75.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 1,758 | 34.10% |
| SWKS250620P00080000 | 2024-06-06 12:39PM EDT | 80.00 | 6.30 | 5.70 | 5.90 | 0.00 | - | 19 | 538 | 32.93% |
| SWKS250620P00082500 | 2024-06-06 9:55AM EDT | 82.50 | 7.20 | 6.50 | 6.70 | 0.00 | - | 30 | 71 | 32.35% |
| SWKS250620P00085000 | 2024-06-06 12:23PM EDT | 85.00 | 8.10 | 7.30 | 7.60 | 0.00 | - | 2 | 1,862 | 31.85% |
| SWKS250620P00087500 | 2024-06-05 11:13AM EDT | 87.50 | 9.40 | 8.30 | 8.60 | 0.00 | - | 1 | 4 | 31.42% |
| SWKS250620P00090000 | 2024-06-07 3:46PM EDT | 90.00 | 10.45 | 9.30 | 9.60 | 0.00 | - | 1 | 790 | 30.77% |
| SWKS250620P00092500 | 2024-05-24 11:51AM EDT | 92.50 | 11.40 | 10.50 | 10.80 | 0.00 | - | 1 | 8 | 30.46% |
| SWKS250620P00095000 | 2024-06-07 10:05AM EDT | 95.00 | 12.60 | 11.60 | 12.00 | 0.00 | - | 2 | 391 | 29.92% |
| SWKS250620P00097500 | 2024-06-07 10:15AM EDT | 97.50 | 13.90 | 13.00 | 13.30 | 0.00 | - | 9 | 105 | 29.44% |
| SWKS250620P00100000 | 2024-05-17 3:59PM EDT | 100.00 | 14.70 | 14.40 | 16.30 | 0.00 | - | 1 | 362 | 33.22% |
| SWKS250620P00105000 | 2024-06-06 11:21AM EDT | 105.00 | 18.60 | 17.30 | 18.80 | 0.00 | - | 2 | 21 | 30.99% |
| SWKS250620P00110000 | 2024-06-07 3:46PM EDT | 110.00 | 22.55 | 18.80 | 21.80 | 0.00 | - | 1 | 68 | 29.27% |
| SWKS250620P00115000 | 2024-05-21 12:40PM EDT | 115.00 | 24.73 | 24.30 | 24.80 | 0.00 | - | 1 | 11 | 26.53% |
| SWKS250620P00130000 | 2024-05-23 12:27PM EDT | 130.00 | 38.35 | 35.80 | 37.20 | 0.00 | - | - | 1 | 23.38% |
| SWKS250620P00135000 | 2024-05-02 10:21AM EDT | 135.00 | 45.28 | 40.00 | 43.90 | 0.00 | - | - | 0 | 33.32% |
| SWKS250620P00140000 | 2024-05-21 12:40PM EDT | 140.00 | 46.71 | 44.10 | 48.30 | 0.00 | - | - | 0 | 32.81% |
| SWKS250620P00155000 | 2024-04-30 9:50AM EDT | 155.00 | 47.60 | 63.10 | 66.40 | 0.00 | - | 1 | 0 | 50.40% |
| SWKS250620P00160000 | 2024-04-29 2:18PM EDT | 160.00 | 52.80 | 67.70 | 72.40 | 0.00 | - | - | 0 | 55.58% |
