Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.736,45 +148,31 (+0,22%)
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 comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250620C00055000 | 2024-04-01 9:59AM EDT | 55.00 | 55.90 | 37.00 | 39.50 | 0.00 | - | - | 3 | 43.24% |
| SWKS250620C00070000 | 2024-05-20 11:16AM EDT | 70.00 | 28.90 | 26.20 | 29.30 | 0.00 | - | 1 | 2 | 46.97% |
| SWKS250620C00075000 | 2024-05-30 2:31PM EDT | 75.00 | 22.50 | 23.40 | 25.90 | 0.00 | - | 1 | 1 | 45.74% |
| SWKS250620C00087500 | 2024-05-03 11:41AM EDT | 87.50 | 16.89 | 15.70 | 18.20 | 0.00 | - | 2 | 2 | 42.33% |
| SWKS250620C00090000 | 2024-05-20 2:00PM EDT | 90.00 | 15.70 | 14.40 | 15.80 | 0.00 | - | - | 10 | 38.86% |
| SWKS250620C00092500 | 2024-05-24 1:56PM EDT | 92.50 | 13.36 | 13.10 | 14.50 | 0.00 | - | 5 | 14 | 38.30% |
| SWKS250620C00095000 | 2024-05-22 3:55PM EDT | 95.00 | 12.90 | 12.00 | 12.70 | 0.00 | - | 5 | 11 | 36.24% |
| SWKS250620C00097500 | 2024-05-20 1:11PM EDT | 97.50 | 12.30 | 10.90 | 13.30 | 0.00 | - | 2 | 19 | 40.38% |
| SWKS250620C00100000 | 2024-05-20 2:02PM EDT | 100.00 | 11.00 | 9.90 | 10.50 | 0.00 | - | 12 | 408 | 35.37% |
| SWKS250620C00105000 | 2024-05-22 12:29PM EDT | 105.00 | 8.90 | 8.20 | 10.60 | 0.00 | - | 88 | 142 | 39.93% |
| SWKS250620C00110000 | 2024-05-28 1:26PM EDT | 110.00 | 7.16 | 6.70 | 8.20 | 0.00 | - | 1 | 242 | 37.29% |
| SWKS250620C00115000 | 2024-05-31 12:44PM EDT | 115.00 | 4.85 | 5.40 | 5.90 | -1.35 | -21.77% | 16 | 87 | 34.18% |
| SWKS250620C00120000 | 2024-05-29 11:49AM EDT | 120.00 | 4.00 | 4.40 | 4.90 | 0.00 | - | 1 | 1,042 | 34.14% |
| SWKS250620C00125000 | 2024-05-29 3:58PM EDT | 125.00 | 3.20 | 3.20 | 4.00 | 0.00 | - | 5 | 710 | 33.90% |
| SWKS250620C00130000 | 2024-05-24 3:48PM EDT | 130.00 | 3.15 | 2.85 | 3.30 | 0.00 | - | 21 | 290 | 33.86% |
| SWKS250620C00135000 | 2024-05-23 10:40AM EDT | 135.00 | 2.45 | 2.30 | 2.70 | 0.00 | - | 7 | 114 | 33.75% |
| SWKS250620C00140000 | 2024-05-17 10:01AM EDT | 140.00 | 2.10 | 1.90 | 2.25 | 0.00 | - | 24 | 448 | 33.85% |
| SWKS250620C00145000 | 2024-04-17 9:47AM EDT | 145.00 | 3.60 | 1.55 | 1.85 | 0.00 | - | 1 | 120 | 33.83% |
| SWKS250620C00150000 | 2024-05-22 11:59AM EDT | 150.00 | 1.59 | 1.40 | 1.65 | 0.00 | - | 4 | 208 | 34.51% |
| SWKS250620C00155000 | 2024-05-09 11:25AM EDT | 155.00 | 1.28 | 1.20 | 2.35 | 0.00 | - | 2 | 4 | 39.62% |
| SWKS250620C00160000 | 2024-05-30 11:27AM EDT | 160.00 | 1.00 | 1.00 | 2.20 | 0.00 | - | 1 | 28 | 40.50% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS250620P00045000 | 2024-05-21 12:55PM EDT | 45.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 6 | 114 | 47.63% |
| SWKS250620P00050000 | 2024-05-24 11:46AM EDT | 50.00 | 0.95 | 0.00 | 3.00 | 0.00 | - | 1 | 5 | 57.65% |
| SWKS250620P00055000 | 2024-05-21 3:20PM EDT | 55.00 | 1.25 | 1.15 | 1.45 | 0.00 | - | 1 | 7 | 40.43% |
| SWKS250620P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 2.00 | 1.70 | 1.95 | -0.10 | -4.76% | 1 | 22 | 38.25% |
| SWKS250620P00065000 | 2024-05-21 10:48AM EDT | 65.00 | 2.60 | 2.45 | 2.70 | 0.00 | - | 150 | 1,051 | 36.78% |
| SWKS250620P00070000 | 2024-05-23 2:04PM EDT | 70.00 | 3.75 | 3.30 | 3.60 | 0.00 | - | 1 | 43 | 35.18% |
| SWKS250620P00075000 | 2024-05-24 3:48PM EDT | 75.00 | 4.90 | 4.40 | 4.80 | +1.03 | +26.61% | 250 | 1,527 | 33.96% |
| SWKS250620P00080000 | 2024-05-30 9:49AM EDT | 80.00 | 6.82 | 5.80 | 6.30 | 0.00 | - | 2 | 526 | 32.90% |
| SWKS250620P00082500 | 2024-05-22 1:36PM EDT | 82.50 | 7.00 | 6.70 | 7.10 | 0.00 | - | 64 | 44 | 32.20% |
| SWKS250620P00085000 | 2024-05-24 2:44PM EDT | 85.00 | 8.25 | 7.60 | 8.00 | 0.00 | - | 2 | 1,844 | 31.60% |
| SWKS250620P00087500 | 2024-05-20 1:34PM EDT | 87.50 | 8.30 | 7.80 | 9.00 | 0.00 | - | - | 1 | 31.06% |
| SWKS250620P00090000 | 2024-05-29 12:49PM EDT | 90.00 | 10.88 | 9.70 | 12.10 | 0.00 | - | 2 | 783 | 36.04% |
| SWKS250620P00092500 | 2024-05-24 11:51AM EDT | 92.50 | 11.40 | 10.80 | 13.30 | 0.00 | - | 1 | 8 | 35.53% |
| SWKS250620P00095000 | 2024-05-20 2:09PM EDT | 95.00 | 11.80 | 12.10 | 12.60 | 0.00 | - | 4 | 391 | 29.80% |
| SWKS250620P00097500 | 2024-04-26 12:01PM EDT | 97.50 | 10.30 | 13.80 | 15.80 | 0.00 | - | 8 | 85 | 34.23% |
| SWKS250620P00100000 | 2024-05-17 3:59PM EDT | 100.00 | 14.70 | 14.80 | 15.40 | 0.00 | - | 1 | 362 | 28.94% |
| SWKS250620P00105000 | 2024-03-28 1:22PM EDT | 105.00 | 12.50 | 13.50 | 16.00 | 0.00 | - | 5 | 20 | 20.94% |
| SWKS250620P00110000 | 2024-04-11 12:34PM EDT | 110.00 | 17.30 | 22.00 | 23.80 | 0.00 | - | 1 | 69 | 32.53% |
| SWKS250620P00115000 | 2024-05-21 12:40PM EDT | 115.00 | 24.73 | 24.80 | 27.50 | 0.00 | - | 1 | 11 | 32.04% |
| SWKS250620P00130000 | 2024-05-23 12:27PM EDT | 130.00 | 38.35 | 35.50 | 39.50 | 0.00 | - | - | 1 | 29.47% |
| SWKS250620P00135000 | 2024-05-02 10:21AM EDT | 135.00 | 45.28 | 40.00 | 43.90 | 0.00 | - | - | 0 | 28.78% |
| SWKS250620P00140000 | 2024-05-21 12:40PM EDT | 140.00 | 46.71 | 45.00 | 50.00 | 0.00 | - | - | 0 | 35.66% |
| SWKS250620P00155000 | 2024-04-30 9:50AM EDT | 155.00 | 47.60 | 63.10 | 66.40 | 0.00 | - | 1 | 0 | 46.72% |
| SWKS250620P00160000 | 2024-04-29 2:18PM EDT | 160.00 | 52.80 | 67.70 | 72.40 | 0.00 | - | - | 0 | 52.09% |
© 2024 Yahoo. Todos os direitos reservados.