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
68.054,43 +347,02 (+0,51%)
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 comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240607C00085000 | 2024-05-03 10:07AM EDT | 85.00 | 7.10 | 6.20 | 9.90 | -1.30 | -15.48% | 1 | 1 | 57.52% |
| SWKS240607C00088000 | 2024-05-30 3:26PM EDT | 88.00 | 3.20 | 4.80 | 6.00 | 0.00 | - | 15 | 15 | 51.47% |
| SWKS240607C00089000 | 2024-05-14 10:12AM EDT | 89.00 | 6.50 | 3.90 | 5.30 | 0.00 | - | 2 | 7 | 50.10% |
| SWKS240607C00090000 | 2024-05-31 12:55PM EDT | 90.00 | 3.20 | 3.10 | 3.40 | +1.25 | +64.10% | 10 | 80 | 37.65% |
| SWKS240607C00091000 | 2024-05-31 3:46PM EDT | 91.00 | 2.05 | 2.40 | 2.55 | +0.70 | +51.85% | 37 | 74 | 33.69% |
| SWKS240607C00092000 | 2024-05-31 3:55PM EDT | 92.00 | 1.65 | 1.75 | 2.85 | +0.70 | +73.68% | 22 | 39 | 53.08% |
| SWKS240607C00093000 | 2024-05-31 3:59PM EDT | 93.00 | 1.25 | 1.20 | 1.35 | +0.65 | +108.33% | 17 | 152 | 31.89% |
| SWKS240607C00094000 | 2024-05-31 3:56PM EDT | 94.00 | 0.84 | 0.80 | 0.95 | +0.44 | +110.00% | 88 | 205 | 31.98% |
| SWKS240607C00095000 | 2024-05-31 3:26PM EDT | 95.00 | 0.35 | 0.50 | 0.65 | -0.01 | -2.78% | 19 | 73 | 32.23% |
| SWKS240607C00096000 | 2024-05-31 3:21PM EDT | 96.00 | 0.25 | 0.30 | 0.45 | +0.05 | +25.00% | 528 | 78 | 33.01% |
| SWKS240607C00097000 | 2024-05-31 3:40PM EDT | 97.00 | 0.13 | 0.15 | 0.35 | -0.02 | -13.33% | 3 | 33 | 35.30% |
| SWKS240607C00098000 | 2024-05-31 3:24PM EDT | 98.00 | 0.10 | 0.10 | 1.05 | -0.02 | -16.67% | 2 | 23 | 61.38% |
| SWKS240607C00099000 | 2024-05-29 3:51PM EDT | 99.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 4 | 17 | 38.67% |
| SWKS240607C00100000 | 2024-05-31 3:35PM EDT | 100.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 1 | 21 | 42.87% |
| SWKS240607C00101000 | 2024-05-23 10:39AM EDT | 101.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 1 | 2 | 64.84% |
| SWKS240607C00102000 | 2024-05-07 3:43PM EDT | 102.00 | 0.28 | 0.00 | 1.45 | 0.00 | - | 1 | 9 | 73.14% |
| SWKS240607C00103000 | 2024-05-06 9:30AM EDT | 103.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 54.88% |
| SWKS240607C00105000 | 2024-05-29 3:46PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 7 | 54.30% |
| SWKS240607C00106000 | 2024-05-28 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 57.62% |
| SWKS240607C00109000 | 2024-05-31 1:07PM EDT | 109.00 | 0.05 | 0.00 | 0.30 | -4.91 | -98.99% | 3 | 1 | 72.27% |
| SWKS240607C00110000 | 2024-05-31 11:32AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 25 | 75.59% |
| SWKS240607C00111000 | 2024-05-31 11:28AM EDT | 111.00 | 0.05 | 0.00 | 0.30 | -0.02 | -28.57% | 40 | 7 | 78.71% |
| SWKS240607C00112000 | 2024-05-31 10:04AM EDT | 112.00 | 0.05 | 0.00 | 0.30 | -0.04 | -44.44% | 5 | 4 | 81.84% |
| SWKS240607C00114000 | 2024-05-28 2:00PM EDT | 114.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 98.63% |
| SWKS240607C00115000 | 2024-05-01 12:19PM EDT | 115.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 124.81% |
| SWKS240607C00116000 | 2024-05-01 10:12AM EDT | 116.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 2 | 103.13% |
| SWKS240607C00120000 | 2024-05-28 10:04AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 148 | 82.03% |
| SWKS240607C00125000 | 2024-04-30 1:23PM EDT | 125.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | - | 1 | 129.30% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWKS240607P00070000 | 2024-05-29 12:36PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 129.49% |
| SWKS240607P00074000 | 2024-05-31 1:06PM EDT | 74.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 36 | 15 | 91.02% |
| SWKS240607P00079000 | 2024-05-06 3:26PM EDT | 79.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 83.59% |
| SWKS240607P00080000 | 2024-05-31 11:52AM EDT | 80.00 | 0.07 | 0.00 | 0.25 | -0.05 | -41.67% | 1 | 4 | 66.41% |
| SWKS240607P00081000 | 2024-05-29 3:48PM EDT | 81.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 4 | 2 | 73.05% |
| SWKS240607P00082000 | 2024-05-24 2:18PM EDT | 82.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 67.87% |
| SWKS240607P00083000 | 2024-05-13 3:27PM EDT | 83.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 7 | 76.95% |
| SWKS240607P00084000 | 2024-05-23 12:50PM EDT | 84.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 53.03% |
| SWKS240607P00085000 | 2024-05-31 12:01PM EDT | 85.00 | 0.21 | 0.00 | 0.15 | +0.01 | +5.00% | 20 | 126 | 44.92% |
| SWKS240607P00086000 | 2024-05-29 3:46PM EDT | 86.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 3 | 10 | 40.04% |
| SWKS240607P00087000 | 2024-05-30 3:52PM EDT | 87.00 | 0.26 | 0.05 | 0.15 | -0.10 | -27.78% | 2 | 35 | 35.25% |
| SWKS240607P00088000 | 2024-05-31 3:46PM EDT | 88.00 | 0.20 | 0.10 | 0.20 | -0.38 | -65.52% | 19 | 9 | 32.72% |
| SWKS240607P00089000 | 2024-05-31 3:45PM EDT | 89.00 | 0.40 | 0.20 | 0.35 | -0.40 | -50.00% | 32 | 193 | 33.01% |
| SWKS240607P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 0.50 | 0.30 | 0.50 | -0.60 | -54.55% | 29 | 188 | 31.25% |
| SWKS240607P00091000 | 2024-05-31 3:46PM EDT | 91.00 | 0.92 | 0.60 | 0.75 | -0.68 | -42.50% | 4 | 60 | 30.42% |
| SWKS240607P00092000 | 2024-05-31 3:44PM EDT | 92.00 | 1.37 | 0.90 | 1.15 | -0.91 | -39.91% | 33 | 22 | 30.86% |
| SWKS240607P00093000 | 2024-05-28 1:38PM EDT | 93.00 | 1.63 | 1.40 | 1.60 | 0.00 | - | 1 | 57 | 29.98% |
| SWKS240607P00094000 | 2024-05-31 3:21PM EDT | 94.00 | 3.10 | 1.10 | 2.35 | -1.06 | -25.48% | 20 | 38 | 33.35% |
| SWKS240607P00095000 | 2024-05-31 3:56PM EDT | 95.00 | 2.76 | 2.10 | 4.80 | -2.32 | -45.67% | 11 | 28 | 73.10% |
| SWKS240607P00096000 | 2024-05-23 12:50PM EDT | 96.00 | 4.56 | 2.50 | 3.80 | 0.00 | - | 1 | 13 | 33.30% |
| SWKS240607P00097000 | 2024-05-14 12:01PM EDT | 97.00 | 3.60 | 3.30 | 6.00 | 0.00 | - | 2 | 6 | 70.12% |
| SWKS240607P00098000 | 2024-05-23 1:22PM EDT | 98.00 | 6.80 | 4.40 | 5.70 | 0.00 | - | 10 | 0 | 40.72% |
| SWKS240607P00099000 | 2024-05-29 3:46PM EDT | 99.00 | 8.98 | 5.10 | 6.60 | 0.00 | - | 4 | 3 | 41.46% |
| SWKS240607P00100000 | 2024-04-29 1:00PM EDT | 100.00 | 2.00 | 9.80 | 11.20 | 0.00 | - | - | 1 | 124.90% |
| SWKS240607P00103000 | 2024-05-16 9:56AM EDT | 103.00 | 9.15 | 8.40 | 12.50 | 0.00 | - | 3 | 0 | 119.24% |
| SWKS240607P00106000 | 2024-04-30 11:35AM EDT | 106.00 | 4.05 | 15.00 | 16.00 | 0.00 | - | - | 0 | 135.50% |
| SWKS240607P00108000 | 2024-05-01 10:51AM EDT | 108.00 | 17.20 | 13.00 | 17.00 | 0.00 | - | - | 0 | 131.40% |
| SWKS240607P00112000 | 2024-04-30 1:23PM EDT | 112.00 | 7.84 | 20.20 | 23.40 | 0.00 | - | - | 1 | 173.14% |
| SWKS240607P00113000 | 2024-05-01 1:23PM EDT | 113.00 | 23.15 | 18.00 | 21.90 | 0.00 | - | - | 0 | 150.73% |
© 2024 Yahoo. Todos os direitos reservados.