Mercado fechará em 5 h 27 min
BOVESPA
128.196,08 +45,37 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.322,89 -260,19 (-0,45%) PETROLEO CRU
80,42 +0,36 (+0,45%) OURO
2.421,90 +4,50 (+0,19%) Bitcoin USD
66.892,45 -106,05 (-0,16%)
Skyworks Solutions, Inc. (SWKS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:32AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621C00045000 | 2023-11-17 11:00AM EDT | 45.00 | 48.80 | 66.60 | 68.40 | 0.00 | - | 1 | 0 | 529.93% |
| SWKS240621C00050000 | 2024-03-07 11:47AM EDT | 50.00 | 57.50 | 54.70 | 57.50 | 0.00 | - | 6 | 6 | 365.14% |
| SWKS240621C00060000 | 2024-02-29 2:55PM EDT | 60.00 | 46.00 | 47.00 | 50.60 | 0.00 | - | 1 | 1 | 329.66% |
| SWKS240621C00065000 | 2023-09-08 12:41PM EDT | 65.00 | 36.80 | 35.30 | 36.00 | 0.00 | - | 1 | 11 | 188.96% |
| SWKS240621C00070000 | 2024-02-09 11:42AM EDT | 70.00 | 35.78 | 35.70 | 39.30 | 0.00 | - | 1 | 19 | 248.24% |
| SWKS240621C00075000 | 2024-05-01 12:36PM EDT | 75.00 | 15.57 | 18.80 | 19.90 | 0.00 | - | 1 | 1 | 52.98% |
| SWKS240621C00077500 | 2023-11-30 4:54PM EDT | 77.50 | 22.80 | 35.80 | 38.00 | 0.00 | - | 5 | 1 | 280.95% |
| SWKS240621C00080000 | 2024-05-13 1:06PM EDT | 80.00 | 13.30 | 13.30 | 16.20 | 0.00 | - | 1 | 87 | 69.80% |
| SWKS240621C00082500 | 2023-12-06 2:08PM EDT | 82.50 | 22.00 | 23.30 | 25.00 | 0.00 | - | 3 | 7 | 171.25% |
| SWKS240621C00085000 | 2024-05-14 9:44AM EDT | 85.00 | 10.00 | 8.60 | 10.20 | 0.00 | - | 1 | 45 | 41.24% |
| SWKS240621C00087500 | 2024-05-09 11:58AM EDT | 87.50 | 6.30 | 7.40 | 7.60 | 0.00 | - | 20 | 72 | 32.57% |
| SWKS240621C00090000 | 2024-05-17 3:44PM EDT | 90.00 | 4.70 | 5.40 | 5.50 | 0.00 | - | 8 | 770 | 29.03% |
| SWKS240621C00092500 | 2024-05-17 9:45AM EDT | 92.50 | 3.40 | 3.60 | 3.80 | 0.00 | - | 15 | 469 | 27.44% |
| SWKS240621C00095000 | 2024-05-20 9:37AM EDT | 95.00 | 2.35 | 2.30 | 2.40 | +0.60 | +34.29% | 10 | 315 | 25.88% |
| SWKS240621C00097500 | 2024-05-20 9:54AM EDT | 97.50 | 1.40 | 1.35 | 1.40 | +0.45 | +47.37% | 9 | 337 | 24.88% |
| SWKS240621C00100000 | 2024-05-20 9:44AM EDT | 100.00 | 0.75 | 0.65 | 0.80 | +0.20 | +36.36% | 9 | 1,899 | 24.83% |
| SWKS240621C00105000 | 2024-05-17 12:26PM EDT | 105.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 3 | 1,527 | 26.81% |
| SWKS240621C00110000 | 2024-05-17 3:22PM EDT | 110.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 14 | 531 | 34.77% |
| SWKS240621C00115000 | 2024-05-17 1:25PM EDT | 115.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 1 | 1,485 | 38.77% |
| SWKS240621C00120000 | 2024-05-20 9:44AM EDT | 120.00 | 0.07 | 0.05 | 0.25 | -0.06 | -46.15% | 2 | 6,431 | 47.02% |
| SWKS240621C00125000 | 2024-05-20 9:36AM EDT | 125.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 5 | 6,601 | 51.07% |
| SWKS240621C00130000 | 2024-05-08 9:59AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 493 | 54.00% |
| SWKS240621C00135000 | 2024-05-08 12:25PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 125 | 274 | 50.78% |
| SWKS240621C00140000 | 2024-05-20 9:39AM EDT | 140.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 1 | 168 | 60.35% |
| SWKS240621C00145000 | 2024-05-08 12:25PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 283 | 573 | 66.80% |
| SWKS240621C00150000 | 2024-03-04 10:30AM EDT | 150.00 | 0.25 | 0.15 | 0.45 | 0.00 | - | 1 | 65 | 81.05% |
| SWKS240621C00155000 | 2024-05-01 10:25AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 382 | 77.05% |
| SWKS240621C00160000 | 2023-11-21 1:15PM EDT | 160.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 2 | 83 | 98.05% |
| SWKS240621C00165000 | 2024-05-01 10:27AM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 43 | 120 | 84.96% |
| SWKS240621C00170000 | 2024-01-23 3:11PM EDT | 170.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 15 | 96.68% |
| SWKS240621C00175000 | 2024-05-01 10:25AM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 123 | 92.19% |
| SWKS240621C00180000 | 2024-01-22 2:53PM EDT | 180.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 114.45% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240621P00045000 | 2024-01-29 1:19PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 10 | 116.99% |
| SWKS240621P00050000 | 2023-10-18 3:48PM EDT | 50.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 21 | 108.40% |
| SWKS240621P00055000 | 2023-12-18 3:15PM EDT | 55.00 | 0.10 | 0.05 | 2.30 | 0.00 | - | 1 | 29 | 132.52% |
| SWKS240621P00060000 | 2024-04-30 2:14PM EDT | 60.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 229 | 388 | 75.10% |
| SWKS240621P00065000 | 2024-04-19 3:43PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| SWKS240621P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 393 | 50.49% |
| SWKS240621P00075000 | 2024-05-08 3:57PM EDT | 75.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 1 | 33 | 49.22% |
| SWKS240621P00077500 | 2024-05-13 3:51PM EDT | 77.50 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 788 | 43.41% |
| SWKS240621P00080000 | 2024-05-17 1:25PM EDT | 80.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 15 | 696 | 41.26% |
| SWKS240621P00082500 | 2024-05-15 12:05PM EDT | 82.50 | 0.25 | 0.10 | 0.50 | 0.00 | - | 3 | 426 | 35.18% |
| SWKS240621P00085000 | 2024-05-17 2:51PM EDT | 85.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 30 | 917 | 25.15% |
| SWKS240621P00087500 | 2024-05-20 9:45AM EDT | 87.50 | 0.51 | 0.45 | 0.55 | -0.32 | -38.55% | 1 | 310 | 23.68% |
| SWKS240621P00090000 | 2024-05-17 2:13PM EDT | 90.00 | 1.46 | 0.90 | 1.00 | 0.00 | - | 17 | 1,649 | 22.39% |
| SWKS240621P00092500 | 2024-05-17 3:47PM EDT | 92.50 | 2.15 | 1.70 | 1.75 | 0.00 | - | 42 | 340 | 21.23% |
| SWKS240621P00095000 | 2024-05-17 2:51PM EDT | 95.00 | 2.70 | 2.80 | 2.95 | -1.00 | -27.03% | 1 | 1,238 | 20.68% |
| SWKS240621P00097500 | 2024-05-17 2:58PM EDT | 97.50 | 5.41 | 4.30 | 4.40 | 0.00 | - | 2 | 426 | 18.36% |
| SWKS240621P00100000 | 2024-05-17 1:07PM EDT | 100.00 | 7.53 | 6.30 | 6.40 | 0.00 | - | 1 | 1,119 | 17.24% |
| SWKS240621P00105000 | 2024-05-16 11:49AM EDT | 105.00 | 11.22 | 10.60 | 11.10 | 0.00 | - | 4 | 660 | 0.00% |
| SWKS240621P00110000 | 2024-05-09 9:30AM EDT | 110.00 | 17.65 | 15.50 | 16.30 | 0.00 | - | 1 | 323 | 30.96% |
| SWKS240621P00115000 | 2024-04-25 10:24AM EDT | 115.00 | 13.22 | 19.00 | 21.60 | 0.00 | - | 1 | 153 | 46.44% |
| SWKS240621P00120000 | 2024-05-02 9:49AM EDT | 120.00 | 28.83 | 24.10 | 27.50 | 0.00 | - | 1 | 777 | 70.53% |
| SWKS240621P00125000 | 2024-04-29 3:06PM EDT | 125.00 | 18.50 | 29.80 | 32.20 | 0.00 | - | 1 | 406 | 73.07% |
| SWKS240621P00130000 | 2023-11-20 4:04PM EDT | 130.00 | 34.60 | 20.80 | 21.80 | 0.00 | - | 80 | 0 | 0.00% |
| SWKS240621P00135000 | 2024-04-22 11:05AM EDT | 135.00 | 38.40 | 39.60 | 42.40 | 0.00 | - | 1 | 1 | 90.23% |
| SWKS240621P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 32.20 | 44.20 | 47.60 | 0.00 | - | 1 | 1 | 100.15% |
| SWKS240621P00145000 | 2023-09-06 10:37AM EDT | 145.00 | 37.80 | 46.50 | 47.70 | 0.00 | - | 1 | 0 | 0.00% |
| SWKS240621P00150000 | 2023-08-29 12:01PM EDT | 150.00 | 42.64 | 51.40 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.