Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,95 +269,84 (+0,68%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%) CMC Crypto 200
1.376,15 +108,20 (+8,53%) Nasdaq Compositive
16.723,08 +211,90 (+1,28%) S&P 500
5.300,15 +53,47 (+1,02%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:32PM EDT. Markt geöffnet.
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00085000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 8.05 | 9.30 | 9.60 | 0.00 | - | 11 | 11 | 89.16% |
| SWKS240607C00085000 | 2024-05-03 10:07AM EDT | 2024-06-07 | 8.40 | 9.10 | 9.70 | 0.00 | - | 5 | 1 | 36.87% |
| SWKS240614C00085000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 8.77 | 9.10 | 9.70 | 0.00 | - | - | 1 | 32.45% |
| SWKS240621C00085000 | 2024-05-14 9:44AM EDT | 2024-06-21 | 10.00 | 9.40 | 11.60 | 0.00 | - | 1 | 45 | 52.06% |
| SWKS240816C00085000 | 2024-05-08 1:30PM EDT | 2024-08-16 | 10.55 | 11.10 | 11.90 | 0.00 | - | 1 | 7 | 35.07% |
| SWKS241115C00085000 | 2024-05-14 3:40PM EDT | 2024-11-15 | 14.50 | 14.10 | 14.40 | 0.00 | - | 4 | 29 | 36.08% |
| SWKS250117C00085000 | 2024-05-06 1:22PM EDT | 2025-01-17 | 14.40 | 15.20 | 15.50 | 0.00 | - | 1 | 58 | 35.21% |
| SWKS260116C00085000 | 2024-05-01 11:14AM EDT | 2026-01-16 | 19.50 | 20.80 | 21.60 | 0.00 | - | 1 | 14 | 36.37% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00085000 | 2024-05-15 9:54AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 109 | 62.70% |
| SWKS240524P00085000 | 2024-05-13 1:17PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 66 | 53.71% |
| SWKS240531P00085000 | 2024-05-13 9:32AM EDT | 2024-05-31 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 119 | 30.27% |
| SWKS240607P00085000 | 2024-05-13 2:37PM EDT | 2024-06-07 | 0.27 | 0.10 | 0.20 | 0.00 | - | 2 | 68 | 27.15% |
| SWKS240614P00085000 | 2024-05-03 10:16AM EDT | 2024-06-14 | 1.05 | 0.20 | 0.30 | 0.00 | - | 3 | 14 | 26.42% |
| SWKS240621P00085000 | 2024-05-15 9:48AM EDT | 2024-06-21 | 0.43 | 0.30 | 0.40 | +0.04 | +10.26% | 14 | 921 | 25.78% |
| SWKS240628P00085000 | 2024-05-10 11:12AM EDT | 2024-06-28 | 1.11 | 0.45 | 0.55 | 0.00 | - | - | 1 | 26.07% |
| SWKS240816P00085000 | 2024-05-15 11:24AM EDT | 2024-08-16 | 2.15 | 1.85 | 2.00 | +0.20 | +10.26% | 2 | 426 | 29.64% |
| SWKS241115P00085000 | 2024-05-09 1:52PM EDT | 2024-11-15 | 4.65 | 3.90 | 4.10 | 0.00 | - | 184 | 219 | 30.84% |
| SWKS250117P00085000 | 2024-05-06 12:46PM EDT | 2025-01-17 | 6.19 | 5.00 | 5.20 | 0.00 | - | 14 | 276 | 30.77% |
| SWKS250620P00085000 | 2024-05-10 12:30PM EDT | 2025-06-20 | 8.50 | 7.50 | 7.70 | 0.00 | - | 1 | 1,743 | 31.35% |
| SWKS260116P00085000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 10.10 | 9.60 | 10.10 | -0.50 | -4.72% | 1 | 31 | 30.91% |
