$85.05
1.621.94%
In chiusura: -
$83.33
-1.72-2.02%
After hour: 5:13 PM EDT
Comments
Loading...
Skyworks Solutions (NASDAQ:SWKS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Skyworks Solutions a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Skyworks Solutions..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid23.2
Ask27.1
volume0
Intrest0
Strike
60
60
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid19
Ask21.1
volume0
Intrest0
Strike
65
65
Last Price0.16Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid14
Ask17.5
volume0
Intrest0
Strike
70
70
Last Price0.27Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid13.7
Ask14.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask13.3
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid11.6
Ask12.6
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask11.7
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price9.4Nov 21, 2024
Change
0.11.05%
Bid9.5
Ask10.3
volume8
Intrest10
Strike
75
75
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest366
Last Price-
Change
-
Bid8.7
Ask9.5
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask8.6
volume0
Intrest0
Strike
77
77
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price-
Change
-
Bid6.7
Ask7.5
volume0
Intrest0
Strike
78
78
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid5.5
Ask6.5
volume0
Intrest0
Strike
79
79
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Last Price3.9Nov 18, 2024
Change
00%
Bid4.8
Ask5.4
volume0
Intrest31
Strike
80
80
Last Price0.03Nov 21, 2024
Change
0.1785%
Bid-
Ask0.05
volume3
Intrest322
Last Price-
Change
-
Bid3.8
Ask4.4
volume0
Intrest0
Strike
81
81
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest21
Last Price1.25Nov 20, 2024
Change
00%
Bid2.9
Ask3.3
volume0
Intrest1
Strike
82
82
Last Price0.05Nov 21, 2024
Change
0.6592.86%
Bid-
Ask0.1
volume3
Intrest21
Last Price1.42Nov 19, 2024
Change
00%
Bid2.05
Ask4.8
volume0
Intrest20
Strike
83
83
Last Price0.1Nov 21, 2024
Change
0.7588.24%
Bid-
Ask0.15
volume2
Intrest7
Last Price1.37Nov 21, 2024
Change
0.6795.71%
Bid1.25
Ask1.5
volume33
Intrest40
Strike
84
84
Last Price1.2Nov 15, 2024
Change
00%
Bid0.2
Ask0.3
volume0
Intrest1
Last Price0.72Nov 21, 2024
Change
0.42140%
Bid0.5
Ask0.75
volume52
Intrest178
Strike
85
85
Last Price0.6Nov 21, 2024
Change
1.8175.1%
Bid0.5
Ask0.65
volume46
Intrest154
Last Price0.3Nov 21, 2024
Change
0.16114.29%
Bid0.25
Ask0.35
volume39
Intrest137
Strike
86
86
Last Price2.55Nov 19, 2024
Change
00%
Bid1.1
Ask1.3
volume0
Intrest12
Last Price0.15Nov 21, 2024
Change
00%
Bid0.05
Ask0.15
volume18
Intrest123
Strike
87
87
Last Price1.66Nov 21, 2024
Change
2.6761.66%
Bid1.9
Ask2.2
volume11
Intrest30
Last Price0.05Nov 21, 2024
Change
0.1270.59%
Bid-
Ask0.1
volume14
Intrest90
Strike
88
88
Last Price4.14Nov 21, 2024
Change
0.8517.03%
Bid2.8
Ask3.2
volume1
Intrest926
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest148
Strike
89
89
Last Price5.05Nov 21, 2024
Change
0.153.06%
Bid3.8
Ask4.2
volume2
Intrest399
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.05
volume11
Intrest378
Strike
90
90
Last Price6.4Nov 20, 2024
Change
00%
Bid4.7
Ask5.2
volume0
Intrest342
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
91
91
Last Price7.1Nov 18, 2024
Change
00%
Bid5.8
Ask6.2
volume0
Intrest5
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Strike
92
92
Last Price8.95Nov 13, 2024
Change
00%
Bid6.6
Ask7.4
volume0
Intrest5
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest23
Strike
93
93
Last Price8.86Nov 18, 2024
Change
00%
Bid7.4
Ask8.5
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Strike
94
94
Last Price7.85Nov 11, 2024
Change
00%
Bid8.6
Ask9.2
volume0
Intrest2
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Strike
95
95
Last Price11.76Nov 13, 2024
Change
00%
Bid9.6
Ask10.3
volume0
Intrest20
Last Price0.03Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
96
96
Last Price7.4Oct 30, 2024
Change
00%
Bid10.5
Ask11.5
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest24
Strike
97
97
Last Price-
Change
-
Bid11.8
Ask12.4
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest86
Strike
98
98
Last Price13.2Nov 21, 2024
Change
8.2164%
Bid12.5
Ask13.3
volume2
Intrest1
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Strike
99
99
Last Price-
Change
-
Bid13.5
Ask14.2
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest210
Strike
100
100
Last Price-
Change
-
Bid14.4
Ask15.3
volume0
Intrest0
Last Price0.2Nov 15, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest93
Strike
101
101
Last Price14.08Oct 31, 2024
Change
00%
Bid15.6
Ask16.3
volume0
Intrest0
Last Price0.3Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest16
Strike
102
102
Last Price-
Change
-
Bid16.5
Ask17.5
volume0
Intrest0
Last Price0.26Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
103
103
Last Price15.06Nov 01, 2024
Change
00%
Bid17.5
Ask18.4
volume0
Intrest0
Last Price0.25Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
104
104
Last Price8.3Oct 17, 2024
Change
00%
Bid18.8
Ask19.4
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.0480%
Bid-
Ask0.45
volume1
Intrest27
Strike
105
105
Last Price20.2Nov 21, 2024
Change
11.5132.18%
Bid19.6
Ask20.3
volume2
Intrest5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid20.5
Ask21.2
volume0
Intrest0
Last Price1.25Oct 28, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
107
107
Last Price-
Change
-
Bid21.5
Ask22.3
volume0
Intrest0
Last Price0.3Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid22.5
Ask23.3
volume0
Intrest0
Last Price0.25Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
109
109
Last Price23.95Nov 21, 2024
Change
2.328.83%
Bid23.5
Ask24.3
volume1
Intrest0
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest9
Strike
110
110
Last Price27Nov 14, 2024
Change
00%
Bid24.4
Ask25.3
volume0
Intrest1
Last Price0.26Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
111
111
Last Price16.1Oct 25, 2024
Change
00%
Bid24.1
Ask27.3
volume0
Intrest0
Last Price0.19Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
115
115
Last Price-
Change
-
Bid29.3
Ask30.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
120
120
Last Price35.7Nov 21, 2024
Change
0.92.46%
Bid34.2
Ask35.5
volume2
Intrest2
Last Price0.1Nov 01, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest22
Strike
125
125
Last Price-
Change
-
Bid39.1
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid43.1
Ask46.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid48
Ask51.7
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest105
Strike
140
140
Last Price-
Change
-
Bid53.5
Ask57
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest208
Strike
145
145
Last Price-
Change
-
Bid58.3
Ask61.9
volume0
Intrest0