Deutsche Märkte schließen in 3 Stunden

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,46+0,16 (+0,15%)
Börsenschluss: 04:00PM EDT
108,49 +2,03 (+1,91%)
Vorbörslich: 08:29AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SWKS260116C000450002024-05-01 11:35AM EDT45.0047.4246.5051.500.00-380.00%
SWKS260116C000500002024-05-01 11:10AM EDT50.0043.0042.0047.000.00-3220.00%
SWKS260116C000600002023-12-14 4:58PM EDT60.0056.3045.1046.500.00-91017.87%
SWKS260116C000700002024-05-20 11:33AM EDT70.0030.7240.8041.800.00-21241.73%
SWKS260116C000750002024-05-16 11:00AM EDT75.0027.0335.2036.300.00-3535.46%
SWKS260116C000775002024-06-13 3:04PM EDT77.5036.000.000.000.00-110.00%
SWKS260116C000800002024-06-10 12:14PM EDT80.0024.100.000.000.00-1750.00%
SWKS260116C000825002024-05-08 10:39AM EDT82.5020.9019.7022.100.00-330.00%
SWKS260116C000850002024-06-14 9:49AM EDT85.0029.700.000.000.00-1140.00%
SWKS260116C000875002024-05-02 3:03PM EDT87.5017.5018.4019.900.00-2313.20%
SWKS260116C000900002024-06-12 2:38PM EDT90.0025.000.000.000.00-1250.00%
SWKS260116C000925002024-06-17 10:12AM EDT92.5023.970.000.000.00-3100.00%
SWKS260116C000950002024-05-24 1:10PM EDT95.0014.610.000.000.00-1210.00%
SWKS260116C000975002024-06-14 1:42PM EDT97.5022.540.000.000.00-2120.00%
SWKS260116C001000002024-06-18 10:07AM EDT100.0021.800.000.000.00-15840.00%
SWKS260116C001050002024-06-18 10:09AM EDT105.0019.450.000.000.00-5670.00%
SWKS260116C001100002024-06-11 12:39PM EDT110.0010.500.000.000.00-1440.78%
SWKS260116C001150002024-06-13 9:34AM EDT115.0014.200.000.000.00-141431.56%
SWKS260116C001200002024-06-18 9:41AM EDT120.0013.900.000.000.00-12431.56%
SWKS260116C001250002024-06-13 2:24PM EDT125.0011.440.000.000.00-2323.13%
SWKS260116C001300002024-06-17 10:27AM EDT130.009.200.000.000.00-53563.13%
SWKS260116C001350002024-06-18 9:41AM EDT135.009.500.000.000.00-11263.13%
SWKS260116C001400002024-06-13 9:32AM EDT140.007.210.000.000.00-1206.25%
SWKS260116C001450002024-05-01 9:51AM EDT145.003.703.005.500.00-11330.27%
SWKS260116C001500002024-06-14 3:50PM EDT150.005.550.000.000.00-2116.25%
SWKS260116C001550002024-06-12 3:04PM EDT155.003.650.000.000.00-11386.25%
SWKS260116C001600002024-06-12 1:27PM EDT160.003.880.000.000.00-1296.25%
SWKS260116C001650002024-06-13 11:26AM EDT165.003.760.000.000.00-146.25%
SWKS260116C001700002024-06-18 3:46PM EDT170.003.700.000.000.00-11416.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SWKS260116P000450002024-06-06 3:05PM EDT45.001.200.000.000.00-146512.50%
SWKS260116P000475002024-02-02 4:05PM EDT47.501.550.551.950.00-1749.46%
SWKS260116P000500002024-06-17 10:57AM EDT50.001.400.000.000.00-21612.50%
SWKS260116P000550002024-04-09 12:14PM EDT55.001.952.352.550.00-2545.17%
SWKS260116P000600002024-06-17 3:31PM EDT60.002.100.000.000.00-11412.50%
SWKS260116P000650002024-06-10 10:00AM EDT65.003.900.000.000.00-3526.25%
SWKS260116P000700002024-06-10 10:03AM EDT70.005.100.000.000.00-5146.25%
SWKS260116P000750002024-06-03 1:05PM EDT75.007.000.000.000.00-1426.25%
SWKS260116P000775002024-05-31 10:19AM EDT77.507.500.000.000.00-53556.25%
SWKS260116P000800002024-06-17 3:57PM EDT80.005.600.000.000.00-1326.25%
SWKS260116P000825002024-05-16 12:23PM EDT82.508.806.507.000.00-1834.78%
SWKS260116P000850002024-06-18 10:27AM EDT85.007.300.000.000.00-2333.13%
SWKS260116P000875002024-06-11 10:35AM EDT87.5010.650.000.000.00-2453.13%
SWKS260116P000900002024-06-11 3:16PM EDT90.0011.100.000.000.00-52783.13%
SWKS260116P000925002024-05-17 2:57PM EDT92.5013.409.7010.300.00-61533.08%
SWKS260116P000950002024-06-13 9:46AM EDT95.0010.960.000.000.00-10231.56%
SWKS260116P000975002023-10-23 2:26PM EDT97.5019.7417.2019.800.00-1847.74%
SWKS260116P001000002024-06-17 1:07PM EDT100.0012.800.000.000.00-1971.56%
SWKS260116P001050002024-06-12 9:30AM EDT105.0017.200.000.000.00-2330.39%
SWKS260116P001100002024-06-06 11:13AM EDT110.0023.770.000.000.00-2280.00%
SWKS260116P001150002024-06-06 11:13AM EDT115.0027.370.000.000.00-2300.00%
SWKS260116P001200002024-05-03 3:53PM EDT120.0030.9329.7030.900.00-404841.99%
SWKS260116P001250002023-12-28 10:38AM EDT125.0023.9128.0028.400.00--130.62%
SWKS260116P001300002023-11-21 4:49PM EDT130.0038.3325.2027.700.00--221.40%
SWKS260116P001350002023-11-13 3:50PM EDT135.0047.4529.8033.200.00--124.61%
SWKS260116P001400002024-05-30 3:12PM EDT140.0049.400.000.000.00-660.00%