Mercado fechará em 1 h 48 min

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
107,80-0,09 (-0,08%)
A partir de 02:12PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SWKS240328C000920002024-03-05 4:20PM EDT92.008.9015.7016.200.00--5173.83%
SWKS240328C000930002024-03-25 3:27PM EDT93.0012.1114.3015.100.00-33189.84%
SWKS240328C000970002024-03-27 3:37PM EDT97.0010.1810.6011.000.00-10050.00%
SWKS240328C000990002024-03-26 12:52PM EDT99.006.408.609.100.00-4785.16%
SWKS240328C001000002024-03-28 11:12AM EDT100.008.307.108.10-0.20-2.35%621113.28%
SWKS240328C001010002024-03-07 4:16PM EDT101.008.056.707.100.00-81078.13%
SWKS240328C001020002024-03-08 2:56PM EDT102.007.105.406.200.00-4499.22%
SWKS240328C001030002024-03-18 3:01PM EDT103.002.354.705.000.00-12550.78%
SWKS240328C001040002024-03-28 10:15AM EDT104.004.903.704.00+3.15+180.00%54059.18%
SWKS240328C001050002024-03-28 10:59AM EDT105.003.702.652.95+1.45+64.44%32943.56%
SWKS240328C001060002024-03-28 12:40PM EDT106.002.281.702.00+0.09+4.11%1514835.74%
SWKS240328C001070002024-03-28 1:56PM EDT107.000.810.750.95-0.14-14.14%2916819.53%
SWKS240328C001080002024-03-28 1:09PM EDT108.000.300.100.20-0.35-53.85%1,1791,16612.79%
SWKS240328C001090002024-03-28 1:15PM EDT109.000.050.000.05-0.20-80.00%888816.99%
SWKS240328C001100002024-03-28 12:31PM EDT110.000.030.000.05-0.07-70.00%16831726.56%
SWKS240328C001110002024-03-27 3:55PM EDT111.000.050.000.050.00-12835.55%
SWKS240328C001120002024-03-28 10:39AM EDT112.000.030.000.100.00-22250.98%
SWKS240328C001130002024-03-25 9:39AM EDT113.000.050.000.450.00-63173.44%
SWKS240328C001140002024-03-28 11:40AM EDT114.000.030.000.05-0.02-40.00%21953.13%
SWKS240328C001150002024-03-25 2:38PM EDT115.000.130.000.05+0.09+225.00%249760.16%
SWKS240328C001160002024-03-25 1:39PM EDT116.000.030.000.050.00-22366.41%
SWKS240328C001170002024-03-14 9:35AM EDT117.000.290.000.050.00-1473.44%
SWKS240328C001180002024-03-22 3:36PM EDT118.000.050.000.050.00-101279.69%
SWKS240328C001190002024-02-14 2:04PM EDT119.000.500.050.150.00-11107.03%
SWKS240328C001200002024-03-25 2:27PM EDT120.000.030.000.500.00-1400138.09%
SWKS240328C001210002024-03-18 3:22PM EDT121.000.050.000.500.00--1146.09%
SWKS240328C001250002024-03-08 3:24PM EDT125.000.220.000.500.00-65176.95%
SWKS240328C001300002024-03-07 2:13PM EDT130.000.200.000.050.00-47148.44%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SWKS240328P000850002024-03-27 12:46PM EDT85.000.030.001.050.00-37314.84%
SWKS240328P000890002024-03-15 10:18AM EDT89.000.050.001.050.00-22266.02%
SWKS240328P000900002024-03-20 3:27PM EDT90.000.040.001.050.00-36253.91%
SWKS240328P000910002024-03-05 3:57PM EDT91.000.450.000.750.00-400290222.66%
SWKS240328P000920002024-03-25 1:38PM EDT92.000.030.001.600.00-22258.40%
SWKS240328P000930002024-02-29 2:34PM EDT93.000.240.001.050.00-15217.97%
SWKS240328P000940002024-03-18 1:59PM EDT94.000.180.001.050.00-14205.86%
SWKS240328P000950002024-03-20 3:20PM EDT95.000.050.001.050.00-144193.95%
SWKS240328P000960002024-03-28 9:42AM EDT96.000.050.000.25-0.11-68.75%1290130.08%
SWKS240328P000970002024-03-27 1:08PM EDT97.000.040.000.250.00-271120.31%
SWKS240328P000980002024-03-27 1:08PM EDT98.000.050.000.200.00-194105.86%
SWKS240328P000990002024-03-20 3:20PM EDT99.000.160.000.050.00-117176.56%
SWKS240328P001000002024-03-25 10:41AM EDT100.000.120.000.050.00-2615968.75%
SWKS240328P001010002024-03-26 3:30PM EDT101.000.080.000.050.00-105260.94%
SWKS240328P001020002024-03-27 10:20AM EDT102.000.030.002.150.00-193144.53%
SWKS240328P001030002024-03-27 1:40PM EDT103.000.050.001.000.00-1,00361494.24%
SWKS240328P001040002024-03-27 2:51PM EDT104.000.100.000.700.00-913171.00%
SWKS240328P001050002024-03-27 2:05PM EDT105.000.150.000.900.00-17321164.65%
SWKS240328P001060002024-03-28 1:29PM EDT106.000.030.000.05-0.22-88.00%89523.24%
SWKS240328P001070002024-03-28 10:37AM EDT107.000.030.000.05-0.92-96.84%13212.89%
SWKS240328P001080002024-03-22 11:44AM EDT108.002.600.300.450.00-17215.14%
SWKS240328P001090002024-03-25 10:08AM EDT109.005.001.051.350.00-303824.61%
SWKS240328P001100002024-03-21 12:32PM EDT110.002.702.002.300.00-3431.84%
SWKS240328P001110002024-03-13 11:43AM EDT111.005.003.003.300.00--141.80%
SWKS240328P001120002024-03-14 3:56PM EDT112.007.303.904.400.00-1161.13%