Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,77 +0,51 (+0,64%) OURO
2.357,70 +17,40 (+0,74%) Bitcoin USD
62.790,29 +1.339,79 (+2,18%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 12.10 | 10.60 | 12.70 | 0.00 | - | - | 2 | 212.11% |
| SWKS240510C00085000 | 2024-04-19 12:40PM EDT | 85.00 | 12.65 | 5.50 | 7.50 | 0.00 | - | 2 | 1 | 119.92% |
| SWKS240510C00086000 | 2024-05-03 10:28AM EDT | 86.00 | 6.90 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 127.54% |
| SWKS240510C00088000 | 2024-05-02 3:50PM EDT | 88.00 | 2.30 | 2.60 | 4.70 | 0.00 | - | - | 13 | 98.24% |
| SWKS240510C00089000 | 2024-05-09 3:20PM EDT | 89.00 | 3.27 | 2.75 | 4.10 | -0.71 | -17.84% | 1 | 20 | 59.57% |
| SWKS240510C00090000 | 2024-05-08 10:38AM EDT | 90.00 | 2.35 | 2.05 | 2.55 | 0.00 | - | 1 | 36 | 56.15% |
| SWKS240510C00091000 | 2024-05-07 1:00PM EDT | 91.00 | 2.50 | 0.30 | 1.55 | 0.00 | - | 1 | 28 | 40.23% |
| SWKS240510C00092000 | 2024-05-09 11:50AM EDT | 92.00 | 1.02 | 0.55 | 0.70 | -0.13 | -11.30% | 33 | 131 | 29.40% |
| SWKS240510C00093000 | 2024-05-09 3:55PM EDT | 93.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 22 | 102 | 28.13% |
| SWKS240510C00094000 | 2024-05-09 2:31PM EDT | 94.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 20 | 79 | 36.33% |
| SWKS240510C00095000 | 2024-05-09 3:20PM EDT | 95.00 | 0.07 | 0.00 | 0.25 | -0.13 | -65.00% | 40 | 700 | 57.81% |
| SWKS240510C00096000 | 2024-05-08 3:09PM EDT | 96.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 1,314 | 70.70% |
| SWKS240510C00097000 | 2024-05-08 11:41AM EDT | 97.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 22 | 84 | 91.99% |
| SWKS240510C00098000 | 2024-05-08 10:54AM EDT | 98.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 911 | 57.81% |
| SWKS240510C00099000 | 2024-05-03 3:45PM EDT | 99.00 | 0.13 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 141.99% |
| SWKS240510C00100000 | 2024-05-07 3:16PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 728 | 74.22% |
| SWKS240510C00101000 | 2024-05-02 10:47AM EDT | 101.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 10 | 150.78% |
| SWKS240510C00102000 | 2024-05-03 9:42AM EDT | 102.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 151.56% |
| SWKS240510C00103000 | 2024-04-15 3:06PM EDT | 103.00 | 2.78 | 0.00 | 0.70 | 0.00 | - | - | 1 | 158.98% |
| SWKS240510C00104000 | 2024-05-02 9:56AM EDT | 104.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 9 | 46 | 165.82% |
| SWKS240510C00105000 | 2024-05-06 9:32AM EDT | 105.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 3 | 72 | 172.27% |
| SWKS240510C00106000 | 2024-05-03 11:54AM EDT | 106.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 25 | 181.64% |
| SWKS240510C00107000 | 2024-05-08 3:42PM EDT | 107.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 1 | 13 | 194.34% |
| SWKS240510C00108000 | 2024-05-06 1:41PM EDT | 108.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 13 | 79 | 203.52% |
| SWKS240510C00109000 | 2024-04-25 12:08PM EDT | 109.00 | 1.15 | 0.00 | 0.65 | 0.00 | - | 7 | 13 | 212.31% |
| SWKS240510C00110000 | 2024-05-03 12:27PM EDT | 110.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 158 | 54 | 221.09% |
| SWKS240510C00111000 | 2024-04-30 3:59PM EDT | 111.00 | 2.45 | 0.00 | 0.65 | 0.00 | - | 17 | 18 | 229.69% |
| SWKS240510C00112000 | 2024-04-30 3:37PM EDT | 112.00 | 1.96 | 0.00 | 0.65 | 0.00 | - | 7 | 9 | 237.89% |
| SWKS240510C00113000 | 2024-05-03 10:35AM EDT | 113.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 162.50% |
| SWKS240510C00114000 | 2024-04-30 11:37AM EDT | 114.00 | 1.43 | 0.00 | 0.05 | 0.00 | - | 10 | 34 | 168.75% |
| SWKS240510C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 45 | 202.34% |
| SWKS240510C00116000 | 2024-05-03 10:35AM EDT | 116.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 181.25% |
| SWKS240510C00117000 | 2024-04-30 3:45PM EDT | 117.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 3 | 33 | 278.13% |
| SWKS240510C00118000 | 2024-04-30 10:16AM EDT | 118.00 | 0.71 | 0.00 | 0.65 | 0.00 | - | 10 | 29 | 285.94% |
| SWKS240510C00120000 | 2024-05-01 9:54AM EDT | 120.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 3 | 53 | 300.78% |
| SWKS240510C00121000 | 2024-04-30 1:14PM EDT | 121.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 228.13% |
| SWKS240510C00125000 | 2024-04-30 3:47PM EDT | 125.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 231.25% |
| SWKS240510C00140000 | 2024-04-01 12:58PM EDT | 140.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 1 | 304.69% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240510P00080000 | 2024-05-01 9:53AM EDT | 80.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 195.12% |
| SWKS240510P00083000 | 2024-05-06 1:17PM EDT | 83.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 5 | 128 | 155.47% |
| SWKS240510P00084000 | 2024-05-02 11:58AM EDT | 84.00 | 0.12 | 0.00 | 0.80 | 0.00 | - | - | 401 | 150.78% |
| SWKS240510P00085000 | 2024-05-02 3:10PM EDT | 85.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 19 | 30 | 75.78% |
| SWKS240510P00086000 | 2024-05-08 11:12AM EDT | 86.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 65 | 147.07% |
| SWKS240510P00087000 | 2024-05-07 11:48AM EDT | 87.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 31 | 131.45% |
| SWKS240510P00088000 | 2024-05-09 3:36PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 53.91% |
| SWKS240510P00089000 | 2024-05-07 9:30AM EDT | 89.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 85 | 68.95% |
| SWKS240510P00090000 | 2024-05-09 3:26PM EDT | 90.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 759 | 38.67% |
| SWKS240510P00091000 | 2024-05-09 3:13PM EDT | 91.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 7 | 459 | 29.79% |
| SWKS240510P00092000 | 2024-05-09 2:49PM EDT | 92.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 30 | 234 | 26.76% |
| SWKS240510P00093000 | 2024-05-09 3:59PM EDT | 93.00 | 0.95 | 0.80 | 1.95 | +0.39 | +69.64% | 2 | 103 | 79.98% |
| SWKS240510P00094000 | 2024-05-08 3:56PM EDT | 94.00 | 1.11 | 1.55 | 1.95 | 0.00 | - | 6 | 46 | 40.23% |
| SWKS240510P00095000 | 2024-05-08 11:34AM EDT | 95.00 | 3.17 | 2.10 | 3.10 | 0.00 | - | 1 | 514 | 65.63% |
| SWKS240510P00096000 | 2024-05-06 10:47AM EDT | 96.00 | 4.42 | 3.30 | 5.30 | 0.00 | - | 4 | 1,002 | 94.24% |
| SWKS240510P00097000 | 2024-05-03 1:59PM EDT | 97.00 | 4.62 | 4.40 | 6.20 | 0.00 | - | 5 | 5 | 108.11% |
| SWKS240510P00098000 | 2024-05-03 2:04PM EDT | 98.00 | 5.20 | 5.00 | 7.10 | 0.00 | - | 10 | 16 | 99.41% |
| SWKS240510P00099000 | 2024-05-08 2:58PM EDT | 99.00 | 6.00 | 6.30 | 7.10 | 0.00 | - | 100 | 30 | 115.82% |
| SWKS240510P00100000 | 2024-05-08 3:16PM EDT | 100.00 | 7.40 | 7.40 | 9.10 | 0.00 | - | 17 | 5 | 141.60% |
| SWKS240510P00101000 | 2024-05-02 3:29PM EDT | 101.00 | 11.40 | 8.30 | 10.40 | 0.00 | - | 2 | 0 | 162.30% |
| SWKS240510P00102000 | 2024-05-08 3:23PM EDT | 102.00 | 9.00 | 9.40 | 11.30 | 0.00 | - | 6 | 2 | 173.83% |
| SWKS240510P00103000 | 2024-05-02 3:02PM EDT | 103.00 | 13.00 | 10.40 | 12.40 | 0.00 | - | 24 | 2 | 189.65% |
| SWKS240510P00104000 | 2024-05-09 3:07PM EDT | 104.00 | 11.40 | 11.30 | 12.10 | +0.40 | +3.64% | 4,140 | 1,200 | 168.95% |
| SWKS240510P00105000 | 2024-05-09 3:07PM EDT | 105.00 | 12.40 | 12.50 | 12.90 | +0.30 | +2.48% | 4,140 | 1,000 | 148.05% |
| SWKS240510P00106000 | 2024-05-03 2:37PM EDT | 106.00 | 13.10 | 13.10 | 15.80 | 0.00 | - | 10 | 0 | 226.95% |
| SWKS240510P00107000 | 2024-05-02 9:36AM EDT | 107.00 | 15.08 | 14.20 | 15.00 | 0.00 | - | 1 | 0 | 183.20% |
| SWKS240510P00108000 | 2024-05-07 3:08PM EDT | 108.00 | 15.10 | 15.30 | 16.80 | 0.00 | - | 260 | 0 | 199.61% |
| SWKS240510P00109000 | 2024-05-08 3:16PM EDT | 109.00 | 16.10 | 16.20 | 18.20 | 0.00 | - | 17 | 5 | 229.30% |
| SWKS240510P00110000 | 2024-05-01 9:31AM EDT | 110.00 | 18.78 | 17.30 | 17.90 | 0.00 | - | - | 0 | 189.06% |
| SWKS240510P00115000 | 2024-04-01 12:58PM EDT | 115.00 | 9.20 | 19.60 | 21.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.