U.S. markets closed
F S&P 500
5,855.50 -4.25 (-0.07%) F Dow Jones
43,135.00 -8.00 (-0.02%) F Nasdaq
20,412.00 -38.00 (-0.19%) E-mini Russell 2000 Index Futur
2,250.20 +0.20 (+0.01%) Petróleo
74.58 -0.98 (-1.30%) Oro
2,664.40 -11.90 (-0.44%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241018C00600000 | 2024-09-20 3:28PM EDT | 600.00 | 162.00 | 201.20 | 208.40 | 0.00 | - | 2 | 3 | 129.35% |
| KLAC241018C00630000 | 2024-09-18 3:26PM EDT | 630.00 | 118.90 | 171.10 | 178.50 | 0.00 | - | - | 5 | 110.64% |
| KLAC241018C00640000 | 2024-09-12 1:07PM EDT | 640.00 | 109.00 | 160.30 | 168.50 | 0.00 | - | - | 2 | 96.78% |
| KLAC241018C00650000 | 2024-09-05 11:42AM EDT | 650.00 | 99.82 | 135.20 | 143.00 | 0.00 | - | 2 | 2 | 0.00% |
| KLAC241018C00660000 | 2024-09-12 12:59PM EDT | 660.00 | 91.10 | 140.50 | 148.60 | 0.00 | - | 2 | 6 | 88.33% |
| KLAC241018C00670000 | 2024-09-03 2:02PM EDT | 670.00 | 98.79 | 104.10 | 112.00 | 0.00 | - | 5 | 5 | 0.00% |
| KLAC241018C00680000 | 2024-10-09 3:43PM EDT | 680.00 | 126.90 | 122.00 | 128.70 | 0.00 | - | 1 | 4 | 87.40% |
| KLAC241018C00700000 | 2024-10-10 3:33PM EDT | 700.00 | 96.20 | 102.00 | 108.80 | 0.00 | - | 10 | 13 | 75.44% |
| KLAC241018C00710000 | 2024-09-25 1:47PM EDT | 710.00 | 70.10 | 92.00 | 99.00 | 0.00 | - | 1 | 14 | 70.09% |
| KLAC241018C00720000 | 2024-10-09 3:43PM EDT | 720.00 | 87.77 | 82.10 | 89.20 | 0.00 | - | 3 | 10 | 65.04% |
| KLAC241018C00730000 | 2024-10-09 1:53PM EDT | 730.00 | 72.70 | 73.00 | 79.60 | 0.00 | - | 2 | 19 | 63.17% |
| KLAC241018C00740000 | 2024-10-09 1:50PM EDT | 740.00 | 65.82 | 64.30 | 69.90 | 0.00 | - | 1 | 17 | 61.00% |
| KLAC241018C00750000 | 2024-10-10 1:14PM EDT | 750.00 | 49.94 | 54.00 | 60.90 | 0.00 | - | 1 | 48 | 55.57% |
| KLAC241018C00760000 | 2024-10-09 3:46PM EDT | 760.00 | 51.45 | 46.40 | 50.70 | 0.00 | - | 10 | 175 | 52.87% |
| KLAC241018C00770000 | 2024-10-10 3:10PM EDT | 770.00 | 33.80 | 38.20 | 40.90 | 0.00 | - | 3 | 86 | 53.32% |
| KLAC241018C00780000 | 2024-10-11 2:40PM EDT | 780.00 | 31.20 | 31.00 | 33.40 | +6.60 | +26.83% | 1 | 95 | 52.08% |
| KLAC241018C00790000 | 2024-10-11 3:06PM EDT | 790.00 | 25.05 | 23.80 | 25.50 | +4.25 | +20.43% | 12 | 45 | 47.84% |
| KLAC241018C00800000 | 2024-10-11 12:07PM EDT | 800.00 | 20.86 | 18.30 | 19.40 | +4.66 | +28.77% | 2 | 216 | 46.67% |
| KLAC241018C00810000 | 2024-10-11 3:56PM EDT | 810.00 | 13.40 | 13.50 | 14.30 | +1.40 | +11.67% | 11 | 105 | 45.80% |
| KLAC241018C00820000 | 2024-10-11 10:52AM EDT | 820.00 | 10.20 | 9.40 | 10.40 | +0.70 | +7.37% | 5 | 135 | 45.73% |
| KLAC241018C00830000 | 2024-10-11 3:19PM EDT | 830.00 | 7.30 | 6.30 | 7.70 | -0.04 | -0.54% | 12 | 171 | 46.79% |
| KLAC241018C00840000 | 2024-10-10 3:48PM EDT | 840.00 | 4.33 | 4.20 | 5.10 | -0.17 | -3.78% | 1 | 165 | 45.87% |
| KLAC241018C00850000 | 2024-10-11 3:15PM EDT | 850.00 | 3.00 | 2.55 | 3.40 | -0.19 | -5.96% | 5 | 127 | 45.84% |
| KLAC241018C00860000 | 2024-10-11 3:50PM EDT | 860.00 | 1.70 | 1.45 | 2.25 | -0.45 | -20.93% | 4 | 122 | 46.11% |
| KLAC241018C00870000 | 2024-10-11 12:31PM EDT | 870.00 | 1.00 | 0.85 | 1.45 | -0.32 | -24.24% | 85 | 80 | 46.33% |
| KLAC241018C00880000 | 2024-10-09 10:40AM EDT | 880.00 | 1.26 | 0.35 | 1.20 | 0.00 | - | 5 | 102 | 49.24% |
| KLAC241018C00890000 | 2024-10-03 2:02PM EDT | 890.00 | 1.42 | 0.10 | 4.60 | 0.00 | - | 1 | 106 | 62.84% |
| KLAC241018C00900000 | 2024-10-10 9:56AM EDT | 900.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 15 | 84 | 61.33% |
| KLAC241018C00910000 | 2024-10-08 11:14AM EDT | 910.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 57.74% |
| KLAC241018C00920000 | 2024-10-08 2:21PM EDT | 920.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 61.84% |
| KLAC241018C00930000 | 2024-10-07 3:52PM EDT | 930.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 33 | 65.87% |
| KLAC241018C00940000 | 2024-10-09 12:42PM EDT | 940.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 35 | 69.80% |
| KLAC241018C00950000 | 2024-09-27 9:30AM EDT | 950.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 73.63% |
| KLAC241018C00960000 | 2024-09-26 9:30AM EDT | 960.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 77.42% |
| KLAC241018C00970000 | 2024-08-20 10:04AM EDT | 970.00 | 9.50 | 0.05 | 1.50 | 0.00 | - | - | 1 | 81.54% |
| KLAC241018C00980000 | 2024-08-21 2:30PM EDT | 980.00 | 10.00 | 0.20 | 4.70 | 0.00 | - | - | 1 | 104.98% |
| KLAC241018C01000000 | 2024-09-23 9:38AM EDT | 1,000.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 86.52% |
| KLAC241018C01010000 | 2024-09-24 12:14PM EDT | 1,010.00 | 0.10 | 0.00 | 2.75 | 0.00 | - | 1 | 20 | 105.20% |
| KLAC241018C01020000 | 2024-09-24 12:14PM EDT | 1,020.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 98.73% |
| KLAC241018C01030000 | 2024-08-21 2:24PM EDT | 1,030.00 | 5.00 | 0.10 | 0.45 | 0.00 | - | - | 20 | 89.06% |
| KLAC241018C01040000 | 2024-09-12 10:14AM EDT | 1,040.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | - | 8 | 105.37% |
| KLAC241018C01050000 | 2024-09-23 10:02AM EDT | 1,050.00 | 0.44 | 0.00 | 2.60 | 0.00 | - | - | 1 | 118.36% |
| KLAC241018C01080000 | 2024-09-26 1:07PM EDT | 1,080.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 86.72% |
| KLAC241018C01090000 | 2024-09-23 10:22AM EDT | 1,090.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 30 | 89.26% |
| KLAC241018C01100000 | 2024-09-26 2:29PM EDT | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 54 | 91.80% |
| KLAC241018C01110000 | 2024-09-23 11:17AM EDT | 1,110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 48 | 100.39% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241018P00500000 | 2024-09-19 3:47PM EDT | 500.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 10 | 14 | 172.46% |
| KLAC241018P00520000 | 2024-09-13 10:29AM EDT | 520.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | - | 1 | 173.58% |
| KLAC241018P00530000 | 2024-09-23 10:22AM EDT | 530.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 136.52% |
| KLAC241018P00540000 | 2024-09-09 2:30PM EDT | 540.00 | 2.65 | 0.00 | 4.30 | 0.00 | - | - | 1 | 190.11% |
| KLAC241018P00550000 | 2024-09-18 3:32PM EDT | 550.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 153.61% |
| KLAC241018P00560000 | 2024-09-23 1:16PM EDT | 560.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 147.17% |
| KLAC241018P00570000 | 2024-09-26 1:06PM EDT | 570.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 24 | 106.64% |
| KLAC241018P00580000 | 2024-10-03 2:51PM EDT | 580.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 134.57% |
| KLAC241018P00590000 | 2024-10-10 10:53AM EDT | 590.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 23 | 45 | 116.41% |
| KLAC241018P00600000 | 2024-10-11 2:13PM EDT | 600.00 | 0.05 | 0.05 | 0.30 | -0.23 | -82.14% | 24 | 363 | 100.78% |
| KLAC241018P00610000 | 2024-10-10 10:53AM EDT | 610.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 11 | 110 | 109.47% |
| KLAC241018P00620000 | 2024-10-07 2:37PM EDT | 620.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 66 | 110.25% |
| KLAC241018P00630000 | 2024-10-08 10:32AM EDT | 630.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 39 | 104.40% |
| KLAC241018P00640000 | 2024-10-07 2:10PM EDT | 640.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 180 | 98.54% |
| KLAC241018P00650000 | 2024-10-08 2:39PM EDT | 650.00 | 0.50 | 0.05 | 0.70 | 0.00 | - | 2 | 69 | 83.55% |
| KLAC241018P00660000 | 2024-10-11 9:59AM EDT | 660.00 | 0.57 | 0.05 | 1.00 | +0.02 | +3.64% | 1 | 34 | 82.28% |
| KLAC241018P00670000 | 2024-10-11 10:55AM EDT | 670.00 | 0.25 | 0.10 | 0.40 | -0.17 | -40.48% | 3 | 60 | 69.04% |
| KLAC241018P00680000 | 2024-10-10 3:42PM EDT | 680.00 | 0.51 | 0.10 | 1.35 | -0.02 | -3.77% | 10 | 96 | 75.29% |
| KLAC241018P00690000 | 2024-10-11 11:44AM EDT | 690.00 | 0.35 | 0.15 | 0.65 | -0.33 | -48.53% | 1 | 98 | 63.33% |
| KLAC241018P00700000 | 2024-10-11 3:47PM EDT | 700.00 | 0.49 | 0.30 | 0.75 | -0.49 | -50.00% | 5 | 193 | 60.74% |
| KLAC241018P00710000 | 2024-10-11 3:44PM EDT | 710.00 | 0.63 | 0.25 | 0.95 | -0.62 | -49.60% | 13 | 85 | 56.69% |
| KLAC241018P00720000 | 2024-10-11 3:07PM EDT | 720.00 | 0.90 | 0.45 | 1.10 | -1.00 | -52.63% | 16 | 306 | 53.74% |
| KLAC241018P00730000 | 2024-10-11 3:44PM EDT | 730.00 | 1.18 | 0.65 | 1.30 | -1.45 | -55.13% | 14 | 119 | 50.39% |
| KLAC241018P00740000 | 2024-10-11 2:38PM EDT | 740.00 | 1.70 | 1.35 | 1.85 | -1.99 | -53.93% | 20 | 276 | 51.73% |
| KLAC241018P00750000 | 2024-10-11 1:04PM EDT | 750.00 | 2.85 | 2.05 | 2.80 | -2.65 | -48.18% | 12 | 196 | 50.87% |
| KLAC241018P00760000 | 2024-10-11 12:48PM EDT | 760.00 | 3.50 | 2.85 | 4.10 | -3.50 | -50.00% | 23 | 52 | 49.83% |
| KLAC241018P00770000 | 2024-10-11 3:09PM EDT | 770.00 | 5.00 | 4.20 | 6.10 | -6.25 | -55.56% | 4 | 145 | 49.57% |
| KLAC241018P00780000 | 2024-10-11 3:22PM EDT | 780.00 | 7.28 | 6.60 | 8.00 | -5.61 | -43.52% | 31 | 43 | 46.92% |
| KLAC241018P00790000 | 2024-10-11 3:22PM EDT | 790.00 | 10.18 | 8.40 | 11.10 | -8.12 | -44.37% | 15 | 26 | 45.95% |
| KLAC241018P00800000 | 2024-10-11 2:36PM EDT | 800.00 | 14.66 | 14.10 | 15.20 | -6.04 | -29.18% | 7 | 19 | 45.41% |
| KLAC241018P00810000 | 2024-10-11 1:49PM EDT | 810.00 | 20.80 | 19.00 | 20.10 | -6.40 | -23.53% | 1 | 34 | 44.54% |
| KLAC241018P00820000 | 2024-09-20 3:22PM EDT | 820.00 | 72.49 | 25.00 | 26.30 | 0.00 | - | 55 | 61 | 44.68% |
| KLAC241018P00830000 | 2024-10-10 3:33PM EDT | 830.00 | 41.15 | 30.40 | 33.90 | 0.00 | - | 1 | 50 | 46.58% |
| KLAC241018P00840000 | 2024-10-04 9:30AM EDT | 840.00 | 46.90 | 37.70 | 42.20 | 0.00 | - | 1 | 9 | 48.85% |
| KLAC241018P00850000 | 2024-09-10 3:14PM EDT | 850.00 | 139.00 | 51.90 | 56.70 | 0.00 | - | 1 | 6 | 63.57% |
| KLAC241018P00860000 | 2024-10-07 3:30PM EDT | 860.00 | 88.10 | 53.70 | 60.30 | 0.00 | - | 1 | 6 | 54.96% |
| KLAC241018P00870000 | 2024-10-03 9:47AM EDT | 870.00 | 99.30 | 63.00 | 70.00 | 0.00 | - | 1 | 3 | 59.63% |
| KLAC241018P00880000 | 2024-08-15 3:15PM EDT | 880.00 | 75.50 | 126.80 | 133.20 | 0.00 | - | - | 1 | 221.00% |
| KLAC241018P00890000 | 2024-09-17 9:37AM EDT | 890.00 | 147.00 | 82.30 | 90.10 | 0.00 | - | - | 0 | 71.55% |
| KLAC241018P00900000 | 2024-08-20 11:19AM EDT | 900.00 | 104.08 | 124.90 | 132.30 | 0.00 | - | 1 | 1 | 177.03% |
| KLAC241018P00940000 | 2024-08-29 3:12PM EDT | 940.00 | 148.70 | 153.80 | 162.00 | 0.00 | - | - | 0 | 171.44% |
© 2024 Yahoo. Todos los derechos reservados.