Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.826,06 +267,95 (+0,68%) Gold
2.392,20 +32,30 (+1,37%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.065,80 +3.602,90 (+6,38%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:23PM EDT. Markt geöffnet.
Strike:95.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517C00095000 | 2024-05-15 12:54PM EDT | 2024-05-17 | 0.30 | 0.40 | 0.50 | -0.50 | -62.50% | 180 | 1,584 | 24.51% |
| SWKS240524C00095000 | 2024-05-15 11:11AM EDT | 2024-05-24 | 0.70 | 0.90 | 0.95 | -0.50 | -41.67% | 132 | 195 | 20.95% |
| SWKS240531C00095000 | 2024-05-15 12:12PM EDT | 2024-05-31 | 1.00 | 1.25 | 1.35 | -0.35 | -25.93% | 3 | 41 | 21.09% |
| SWKS240607C00095000 | 2024-05-14 11:36AM EDT | 2024-06-07 | 2.25 | 1.70 | 1.75 | 0.00 | - | 10 | 25 | 21.95% |
| SWKS240614C00095000 | 2024-05-13 3:12PM EDT | 2024-06-14 | 2.10 | 2.10 | 2.50 | 0.00 | - | 5 | 10 | 26.20% |
| SWKS240621C00095000 | 2024-05-15 11:04AM EDT | 2024-06-21 | 2.05 | 2.35 | 2.50 | -0.41 | -16.67% | 12 | 277 | 23.66% |
| SWKS240816C00095000 | 2024-05-15 12:49PM EDT | 2024-08-16 | 5.32 | 5.40 | 5.50 | -0.28 | -5.00% | 6 | 948 | 30.77% |
| SWKS241115C00095000 | 2024-05-14 3:30PM EDT | 2024-11-15 | 8.60 | 8.40 | 8.60 | -0.06 | -0.69% | 4 | 112 | 33.54% |
| SWKS250117C00095000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 9.66 | 9.60 | 10.00 | +0.14 | +1.47% | 4 | 202 | 33.50% |
| SWKS250620C00095000 | 2024-05-14 10:00AM EDT | 2025-06-20 | 13.64 | 12.90 | 13.40 | 0.00 | - | 2 | 5 | 35.01% |
| SWKS260116C00095000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 19.50 | 16.20 | 17.30 | 0.00 | - | 1 | 21 | 36.53% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240517P00095000 | 2024-05-15 12:59PM EDT | 2024-05-17 | 1.05 | 0.80 | 0.95 | -0.15 | -12.50% | 8 | 445 | 12.99% |
| SWKS240524P00095000 | 2024-05-15 11:44AM EDT | 2024-05-24 | 2.50 | 1.90 | 2.00 | +0.35 | +16.28% | 1 | 25 | 25.15% |
| SWKS240531P00095000 | 2024-05-14 1:05PM EDT | 2024-05-31 | 2.30 | 2.15 | 2.35 | 0.00 | - | 4 | 40 | 23.66% |
| SWKS240607P00095000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 0.98 | 2.55 | 2.65 | 0.00 | - | - | 1 | 23.05% |
| SWKS240614P00095000 | 2024-05-13 3:24PM EDT | 2024-06-14 | 3.40 | 2.85 | 3.00 | 0.00 | - | 1 | 1 | 23.49% |
| SWKS240621P00095000 | 2024-05-14 2:01PM EDT | 2024-06-21 | 3.50 | 3.00 | 3.30 | +0.20 | +6.06% | 1 | 1,234 | 23.71% |
| SWKS240816P00095000 | 2024-05-15 11:09AM EDT | 2024-08-16 | 5.78 | 5.30 | 5.50 | +0.18 | +3.21% | 5 | 200 | 26.61% |
| SWKS241115P00095000 | 2024-05-02 10:21AM EDT | 2024-11-15 | 10.80 | 7.80 | 8.00 | 0.00 | - | 2 | 71 | 28.33% |
| SWKS250117P00095000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 10.70 | 9.10 | 9.40 | 0.00 | - | 1 | 1,190 | 29.00% |
| SWKS250620P00095000 | 2024-05-07 10:38AM EDT | 2025-06-20 | 12.80 | 11.60 | 12.00 | 0.00 | - | 1 | 389 | 29.41% |
| SWKS260116P00095000 | 2024-04-05 12:00PM EDT | 2026-01-16 | 11.80 | 15.00 | 15.60 | 0.00 | - | 30 | 14 | 31.34% |
