Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.677,34 -40,99 (-0,07%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00095000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 9.31 | 9.40 | 9.80 | -2.66 | -22.22% | 12 | 525 | 51.56% |
| SWKS240628C00095000 | 2024-06-14 1:31PM EDT | 2024-06-28 | 10.26 | 9.60 | 10.00 | +0.16 | +1.58% | 1 | 36 | 46.44% |
| SWKS240705C00095000 | 2024-06-11 3:41PM EDT | 2024-07-05 | 3.25 | 9.70 | 11.00 | 0.00 | - | 3 | 14 | 53.49% |
| SWKS240712C00095000 | 2024-06-05 12:10PM EDT | 2024-07-12 | 1.71 | 9.60 | 10.50 | 0.00 | - | - | 1 | 39.60% |
| SWKS240719C00095000 | 2024-06-14 1:39PM EDT | 2024-07-19 | 11.20 | 10.40 | 10.70 | -0.70 | -5.88% | 2 | 229 | 37.65% |
| SWKS240726C00095000 | 2024-06-12 1:29PM EDT | 2024-07-26 | 9.70 | 10.50 | 11.20 | 0.00 | - | - | 3 | 39.32% |
| SWKS240816C00095000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 12.25 | 12.10 | 13.90 | -1.25 | -9.26% | 12 | 946 | 51.36% |
| SWKS241115C00095000 | 2024-06-11 3:26PM EDT | 2024-11-15 | 15.95 | 15.20 | 15.70 | +6.75 | +73.37% | 1 | 159 | 40.32% |
| SWKS250117C00095000 | 2024-06-13 11:27AM EDT | 2025-01-17 | 17.47 | 16.50 | 16.90 | 0.00 | - | 1 | 205 | 38.14% |
| SWKS250620C00095000 | 2024-06-13 11:31AM EDT | 2025-06-20 | 20.41 | 19.80 | 20.70 | 0.00 | - | 2 | 12 | 39.15% |
| SWKS260116C00095000 | 2024-05-24 1:10PM EDT | 2026-01-16 | 14.61 | 22.90 | 23.70 | 0.00 | - | 1 | 21 | 37.54% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00095000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.40 | -0.04 | -26.67% | 25 | 1,227 | 52.64% |
| SWKS240628P00095000 | 2024-05-17 2:15PM EDT | 2024-06-28 | 4.20 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 37.45% |
| SWKS240705P00095000 | 2024-06-13 10:55AM EDT | 2024-07-05 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 4 | 32.62% |
| SWKS240712P00095000 | 2024-06-13 9:44AM EDT | 2024-07-12 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 16 | 31.71% |
| SWKS240719P00095000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 0.60 | 0.65 | 0.75 | +0.13 | +27.66% | 1 | 223 | 30.42% |
| SWKS240726P00095000 | 2024-06-12 12:37PM EDT | 2024-07-26 | 1.30 | 0.65 | 1.15 | 0.00 | - | - | 4 | 32.36% |
| SWKS240816P00095000 | 2024-06-14 2:46PM EDT | 2024-08-16 | 2.00 | 1.95 | 2.10 | -0.02 | -0.99% | 2 | 150 | 34.08% |
| SWKS241115P00095000 | 2024-06-14 1:10PM EDT | 2024-11-15 | 4.40 | 4.40 | 4.70 | +0.40 | +10.00% | 22 | 235 | 33.44% |
| SWKS250117P00095000 | 2024-06-13 11:37AM EDT | 2025-01-17 | 5.80 | 5.60 | 6.10 | 0.00 | - | 1 | 1,194 | 33.14% |
| SWKS250620P00095000 | 2024-06-07 10:05AM EDT | 2025-06-20 | 8.35 | 8.30 | 10.50 | -4.25 | -33.73% | 1 | 391 | 36.99% |
| SWKS260116P00095000 | 2024-06-13 9:46AM EDT | 2026-01-16 | 10.96 | 10.70 | 11.30 | 0.00 | - | 10 | 23 | 31.23% |
