Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.724,78 +4.157,73 (+7,35%) CMC Crypto 200
1.398,10 +130,16 (+10,27%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00105000 | 2024-05-13 2:54PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.05 | +0.08 | +160.00% | 1 | 1,300 | 53.91% |
| SWKS240524C00105000 | 2024-05-01 2:15PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.20 | 0.00 | - | 8 | 4 | 42.58% |
| SWKS240531C00105000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.39 | 0.05 | 0.50 | 0.00 | - | 2 | 29 | 41.26% |
| SWKS240607C00105000 | 2024-05-06 9:57AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 7 | 25.83% |
| SWKS240621C00105000 | 2024-05-15 3:00PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.30 | -0.15 | -33.33% | 1,008 | 606 | 24.02% |
| SWKS240816C00105000 | 2024-05-15 3:20PM EDT | 2024-08-16 | 1.85 | 1.75 | 1.95 | -0.20 | -9.76% | 2 | 427 | 28.63% |
| SWKS241115C00105000 | 2024-05-15 12:44PM EDT | 2024-11-15 | 4.30 | 4.10 | 4.40 | -0.37 | -7.92% | 1 | 80 | 30.79% |
| SWKS250117C00105000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 5.70 | 5.40 | 5.70 | +0.40 | +7.55% | 1 | 188 | 31.02% |
| SWKS250620C00105000 | 2024-05-13 12:21PM EDT | 2025-06-20 | 8.80 | 8.70 | 9.00 | 0.00 | - | 3 | 76 | 32.90% |
| SWKS260116C00105000 | 2024-04-30 9:52AM EDT | 2026-01-16 | 21.70 | 11.90 | 12.20 | 0.00 | - | 3 | 61 | 33.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00105000 | 2024-05-06 2:17PM EDT | 2024-05-17 | 12.90 | 10.80 | 11.80 | 0.00 | - | 1 | 128 | 108.30% |
| SWKS240524P00105000 | 2024-05-02 12:39PM EDT | 2024-05-24 | 15.65 | 11.20 | 12.00 | 0.00 | - | 1 | 6 | 66.99% |
| SWKS240531P00105000 | 2024-04-29 9:35AM EDT | 2024-05-31 | 4.38 | 11.30 | 12.00 | 0.00 | - | - | 1 | 52.30% |
| SWKS240621P00105000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 13.47 | 11.40 | 12.30 | 0.00 | - | 2 | 656 | 42.33% |
| SWKS240816P00105000 | 2024-05-01 1:39PM EDT | 2024-08-16 | 15.80 | 12.20 | 13.60 | 0.00 | - | 11 | 208 | 35.08% |
| SWKS241115P00105000 | 2024-05-15 12:44PM EDT | 2024-11-15 | 14.30 | 14.10 | 14.40 | +0.10 | +0.70% | 1 | 27 | 28.35% |
| SWKS250117P00105000 | 2024-05-06 10:15AM EDT | 2025-01-17 | 17.03 | 15.10 | 15.50 | 0.00 | - | 3 | 1,080 | 28.30% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 2025-06-20 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 23.57% |
| SWKS260116P00105000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 15.70 | 20.50 | 23.00 | 0.00 | - | 1 | 30 | 33.67% |
