Deutsche Märkte schließen in 3 Stunden 37 Minuten
DAX
18.156,79 +88,88 (+0,49%) Euro Stoxx 50
4.924,67 +39,22 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,50 +7,60 (+0,32%) EUR/USD
1,0726 -0,0022 (-0,20%) Bitcoin EUR
61.724,27 +1.032,50 (+1,70%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 1,279.10% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 678.71% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 666.41% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 414.84% |
| SWKS240621C00075000 | 2024-05-30 2:09PM EDT | 75.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 714.06% |
| SWKS240621C00080000 | 2024-06-10 12:22PM EDT | 80.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| SWKS240621C00081000 | 2024-06-12 10:42AM EDT | 81.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWKS240621C00082000 | 2024-06-13 10:58AM EDT | 82.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 191.41% |
| SWKS240621C00083000 | 2024-06-05 1:17PM EDT | 83.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SWKS240621C00085000 | 2024-05-14 9:44AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SWKS240621C00086000 | 2024-05-30 10:02AM EDT | 86.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| SWKS240621C00087000 | 2024-05-30 9:45AM EDT | 87.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| SWKS240621C00087500 | 2024-06-12 11:21AM EDT | 87.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| SWKS240621C00088000 | 2024-06-05 3:53PM EDT | 88.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SWKS240621C00089000 | 2024-06-12 2:54PM EDT | 89.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SWKS240621C00090000 | 2024-06-13 2:46PM EDT | 90.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 9 | 847 | 0.00% |
| SWKS240621C00091000 | 2024-06-18 1:31PM EDT | 91.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SWKS240621C00092000 | 2024-06-17 1:32PM EDT | 92.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| SWKS240621C00092500 | 2024-06-13 2:16PM EDT | 92.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 15 | 509 | 0.00% |
| SWKS240621C00093000 | 2024-06-17 9:32AM EDT | 93.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SWKS240621C00094000 | 2024-06-18 11:26AM EDT | 94.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 0.00% |
| SWKS240621C00095000 | 2024-06-18 1:16PM EDT | 95.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 505 | 0.00% |
| SWKS240621C00096000 | 2024-06-18 2:12PM EDT | 96.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 14 | 1,032 | 0.00% |
| SWKS240621C00097000 | 2024-06-14 3:20PM EDT | 97.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 7 | 100 | 0.00% |
| SWKS240621C00097500 | 2024-06-18 11:50AM EDT | 97.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 387 | 0.00% |
| SWKS240621C00098000 | 2024-06-17 2:45PM EDT | 98.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| SWKS240621C00099000 | 2024-06-17 11:45AM EDT | 99.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| SWKS240621C00100000 | 2024-06-18 1:42PM EDT | 100.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 15 | 1,911 | 0.00% |
| SWKS240621C00101000 | 2024-06-14 3:28PM EDT | 101.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| SWKS240621C00102000 | 2024-06-18 2:38PM EDT | 102.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| SWKS240621C00103000 | 2024-06-18 9:49AM EDT | 103.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| SWKS240621C00104000 | 2024-06-18 9:57AM EDT | 104.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 47 | 52 | 0.00% |
| SWKS240621C00105000 | 2024-06-18 2:28PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 23 | 1,395 | 0.00% |
| SWKS240621C00106000 | 2024-06-18 3:55PM EDT | 106.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 654 | 712 | 0.00% |
| SWKS240621C00107000 | 2024-06-18 2:50PM EDT | 107.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 80 | 548 | 1.56% |
| SWKS240621C00108000 | 2024-06-18 3:32PM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 329 | 6.25% |
| SWKS240621C00109000 | 2024-06-18 12:35PM EDT | 109.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 28 | 41 | 6.25% |
| SWKS240621C00110000 | 2024-06-18 2:51PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 517 | 1,985 | 12.50% |
| SWKS240621C00111000 | 2024-06-18 12:08PM EDT | 111.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| SWKS240621C00112000 | 2024-06-18 11:23AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SWKS240621C00113000 | 2024-06-14 3:48PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SWKS240621C00114000 | 2024-06-14 2:17PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SWKS240621C00115000 | 2024-06-18 1:16PM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 910 | 619 | 25.00% |
| SWKS240621C00120000 | 2024-06-18 2:21PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 6,500 | 50.00% |
| SWKS240621C00125000 | 2024-06-18 9:59AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 6,737 | 50.00% |
| SWKS240621C00130000 | 2024-06-18 1:30PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 50.00% |
| SWKS240621C00135000 | 2024-06-11 2:11PM EDT | 135.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 50.00% |
| SWKS240621C00140000 | 2024-05-29 3:36PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| SWKS240621C00145000 | 2024-06-18 9:59AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 50.00% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 251.37% |
| SWKS240621C00155000 | 2024-05-01 10:25AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 382 | 242.19% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 315.82% |
| SWKS240621C00165000 | 2024-05-01 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 120 | 221.88% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 317.97% |
| SWKS240621C00175000 | 2024-05-01 10:25AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 305.47% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 384.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 539.06% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 508.59% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 622.07% |
| SWKS240621P00060000 | 2024-06-06 10:27AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 50.00% |
| SWKS240621P00065000 | 2024-06-06 10:27AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| SWKS240621P00070000 | 2024-06-18 9:59AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
| SWKS240621P00075000 | 2024-06-14 11:12AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| SWKS240621P00077500 | 2024-06-12 9:50AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 50.00% |
| SWKS240621P00080000 | 2024-06-18 10:23AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 701 | 50.00% |
| SWKS240621P00081000 | 2024-06-12 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SWKS240621P00082000 | 2024-06-14 3:20PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| SWKS240621P00082500 | 2024-06-13 10:04AM EDT | 82.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 427 | 50.00% |
| SWKS240621P00083000 | 2024-06-07 3:56PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| SWKS240621P00084000 | 2024-06-11 10:49AM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| SWKS240621P00085000 | 2024-06-18 12:28PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 2,234 | 50.00% |
| SWKS240621P00086000 | 2024-06-18 9:36AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 50.00% |
| SWKS240621P00087000 | 2024-06-17 10:40AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| SWKS240621P00087500 | 2024-06-18 10:13AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 326 | 50.00% |
| SWKS240621P00088000 | 2024-06-18 10:14AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 66 | 50.00% |
| SWKS240621P00089000 | 2024-06-18 11:01AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 92 | 50.00% |
| SWKS240621P00090000 | 2024-06-18 9:59AM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,737 | 50.00% |
| SWKS240621P00091000 | 2024-06-11 3:52PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 960 | 50.00% |
| SWKS240621P00092000 | 2024-06-11 1:02PM EDT | 92.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 50.00% |
| SWKS240621P00092500 | 2024-06-18 10:24AM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 50.00% |
| SWKS240621P00093000 | 2024-06-11 3:54PM EDT | 93.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| SWKS240621P00094000 | 2024-06-18 12:58PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| SWKS240621P00095000 | 2024-06-18 2:26PM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,224 | 25.00% |
| SWKS240621P00096000 | 2024-06-12 1:15PM EDT | 96.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 327 | 325 | 25.00% |
| SWKS240621P00097000 | 2024-06-14 3:41PM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 7 | 25.00% |
| SWKS240621P00097500 | 2024-06-13 9:34AM EDT | 97.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 25.00% |
| SWKS240621P00098000 | 2024-06-13 3:42PM EDT | 98.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SWKS240621P00099000 | 2024-06-14 9:30AM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 25.00% |
| SWKS240621P00100000 | 2024-06-18 11:22AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,050 | 25.00% |
| SWKS240621P00101000 | 2024-06-17 11:37AM EDT | 101.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| SWKS240621P00102000 | 2024-06-17 3:44PM EDT | 102.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 12.50% |
| SWKS240621P00103000 | 2024-06-17 3:52PM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 318 | 300 | 12.50% |
| SWKS240621P00104000 | 2024-06-18 12:38PM EDT | 104.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| SWKS240621P00105000 | 2024-06-18 3:51PM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 940 | 1,157 | 6.25% |
| SWKS240621P00106000 | 2024-06-18 1:28PM EDT | 106.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 1.56% |
| SWKS240621P00107000 | 2024-06-18 2:31PM EDT | 107.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 78 | 102 | 0.00% |
| SWKS240621P00108000 | 2024-06-13 3:06PM EDT | 108.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SWKS240621P00110000 | 2024-06-06 2:49PM EDT | 110.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 280 | 43 | 0.00% |
| SWKS240621P00115000 | 2024-06-06 2:49PM EDT | 115.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 144 | 18 | 0.00% |
| SWKS240621P00120000 | 2024-05-30 3:19PM EDT | 120.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SWKS240621P00125000 | 2024-05-22 3:42PM EDT | 125.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWKS240621P00130000 | 2024-05-30 3:19PM EDT | 130.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 47.80 | 50.90 | 0.00 | - | 1 | 0 | 831.59% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 625.63% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 651.56% |
