Deutsche Märkte schließen in 2 Stunden 2 Minuten
DAX
18.380,25 -114,64 (-0,62%) Euro Stoxx 50
4.972,92 -43,56 (-0,87%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.334,50 +7,50 (+0,32%) EUR/USD
1,0726 -0,0039 (-0,36%) Bitcoin EUR
62.668,24 -1.940,33 (-3,00%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116C00045000 | 2024-05-01 11:35AM EDT | 45.00 | 47.42 | 46.50 | 51.50 | 0.00 | - | 3 | 8 | 53.22% |
| SWKS260116C00050000 | 2024-05-01 11:10AM EDT | 50.00 | 43.00 | 42.00 | 47.00 | 0.00 | - | 3 | 22 | 49.54% |
| SWKS260116C00060000 | 2023-12-14 4:58PM EDT | 60.00 | 56.30 | 45.10 | 46.50 | 0.00 | - | 9 | 10 | 69.33% |
| SWKS260116C00070000 | 2024-05-20 11:33AM EDT | 70.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SWKS260116C00075000 | 2024-05-16 11:00AM EDT | 75.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SWKS260116C00077500 | 2024-05-21 2:15PM EDT | 77.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS260116C00080000 | 2024-06-10 12:14PM EDT | 80.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| SWKS260116C00082500 | 2024-05-08 10:39AM EDT | 82.50 | 20.90 | 19.70 | 22.10 | 0.00 | - | 3 | 3 | 36.32% |
| SWKS260116C00085000 | 2024-05-01 11:14AM EDT | 85.00 | 19.50 | 19.80 | 22.40 | 0.00 | - | 1 | 14 | 39.96% |
| SWKS260116C00087500 | 2024-05-02 3:03PM EDT | 87.50 | 17.50 | 18.40 | 19.90 | 0.00 | - | 2 | 3 | 36.90% |
| SWKS260116C00090000 | 2024-06-10 12:51PM EDT | 90.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SWKS260116C00092500 | 2024-06-10 10:01AM EDT | 92.50 | 15.99 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SWKS260116C00095000 | 2024-05-24 1:10PM EDT | 95.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.39% |
| SWKS260116C00097500 | 2024-05-20 1:27PM EDT | 97.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| SWKS260116C00100000 | 2024-05-30 1:33PM EDT | 100.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 1.56% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 105.00 | 21.70 | 10.20 | 10.80 | 0.00 | - | 3 | 61 | 31.93% |
| SWKS260116C00110000 | 2024-06-04 9:57AM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| SWKS260116C00115000 | 2024-06-07 9:35AM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 14 | 123 | 3.13% |
| SWKS260116C00120000 | 2024-05-16 9:38AM EDT | 120.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 3.13% |
| SWKS260116C00125000 | 2024-06-04 1:03PM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| SWKS260116C00130000 | 2024-05-21 3:44PM EDT | 130.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 6.25% |
| SWKS260116C00135000 | 2024-05-31 1:47PM EDT | 135.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 6.25% |
| SWKS260116C00140000 | 2024-05-21 9:30AM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| SWKS260116C00145000 | 2024-05-01 9:51AM EDT | 145.00 | 3.70 | 3.00 | 5.50 | 0.00 | - | 1 | 13 | 38.23% |
| SWKS260116C00150000 | 2024-05-28 12:13PM EDT | 150.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SWKS260116C00155000 | 2024-05-29 9:32AM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| SWKS260116C00160000 | 2024-05-01 9:53AM EDT | 160.00 | 2.40 | 1.90 | 2.30 | 0.00 | - | 1 | 29 | 32.75% |
| SWKS260116C00165000 | 2024-05-31 12:32PM EDT | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SWKS260116C00170000 | 2024-05-24 3:21PM EDT | 170.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS260116P00045000 | 2024-06-06 3:05PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 12.50% |
| SWKS260116P00047500 | 2024-02-02 4:05PM EDT | 47.50 | 1.55 | 0.55 | 1.95 | 0.00 | - | 1 | 7 | 43.92% |
| SWKS260116P00050000 | 2024-01-25 4:57PM EDT | 50.00 | 1.60 | 1.45 | 1.65 | 0.00 | - | 2 | 17 | 39.27% |
| SWKS260116P00055000 | 2024-04-09 12:14PM EDT | 55.00 | 1.95 | 2.35 | 2.55 | 0.00 | - | 2 | 5 | 39.26% |
| SWKS260116P00060000 | 2024-05-17 10:39AM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| SWKS260116P00065000 | 2024-06-10 10:00AM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| SWKS260116P00070000 | 2024-06-10 10:03AM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| SWKS260116P00075000 | 2024-06-03 1:05PM EDT | 75.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| SWKS260116P00077500 | 2024-05-31 10:19AM EDT | 77.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 53 | 55 | 3.13% |
| SWKS260116P00080000 | 2024-06-03 1:03PM EDT | 80.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| SWKS260116P00082500 | 2024-05-16 12:23PM EDT | 82.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| SWKS260116P00085000 | 2024-05-15 12:19PM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| SWKS260116P00087500 | 2024-05-15 11:53AM EDT | 87.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| SWKS260116P00090000 | 2024-05-17 11:02AM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 0.78% |
| SWKS260116P00092500 | 2024-05-17 2:57PM EDT | 92.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.20% |
| SWKS260116P00095000 | 2024-04-05 12:00PM EDT | 95.00 | 11.80 | 15.00 | 15.60 | 0.00 | - | 30 | 14 | 31.42% |
| SWKS260116P00097500 | 2023-10-23 2:26PM EDT | 97.50 | 19.74 | 17.20 | 19.80 | 0.00 | - | 1 | 8 | 37.14% |
| SWKS260116P00100000 | 2024-05-30 3:14PM EDT | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| SWKS260116P00105000 | 2024-06-06 11:22AM EDT | 105.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SWKS260116P00110000 | 2024-06-06 11:13AM EDT | 110.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SWKS260116P00115000 | 2024-06-06 11:13AM EDT | 115.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| SWKS260116P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 30.93 | 29.70 | 30.90 | 0.00 | - | 40 | 48 | 25.89% |
| SWKS260116P00125000 | 2023-12-28 10:38AM EDT | 125.00 | 23.91 | 28.00 | 28.40 | 0.00 | - | - | 1 | 0.00% |
| SWKS260116P00130000 | 2023-11-21 4:49PM EDT | 130.00 | 38.33 | 25.20 | 27.70 | 0.00 | - | - | 2 | 0.00% |
| SWKS260116P00135000 | 2023-11-13 3:50PM EDT | 135.00 | 47.45 | 29.80 | 33.20 | 0.00 | - | - | 1 | 0.00% |
| SWKS260116P00140000 | 2024-05-30 3:12PM EDT | 140.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
