U.S. markets closed
F S&P 500
5,855.25 -4.50 (-0.08%) F Dow Jones
43,145.00 +2.00 (+0.00%) F Nasdaq
20,409.25 -40.75 (-0.20%) E-mini Russell 2000 Index Futur
2,252.70 +2.70 (+0.12%) Petróleo
74.68 -0.88 (-1.16%) Oro
2,671.90 -4.40 (-0.16%)
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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00400000 | 2024-08-21 2:52PM EDT | 400.00 | 435.00 | 359.00 | 367.80 | 0.00 | - | 2 | 2 | 0.00% |
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 0.00% |
| KLAC241220C00490000 | 2024-09-04 9:30AM EDT | 490.00 | 250.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC241220C00500000 | 2024-09-19 10:30AM EDT | 500.00 | 278.61 | 305.10 | 312.30 | 0.00 | - | 1 | 9 | 70.74% |
| KLAC241220C00560000 | 2024-07-31 2:45PM EDT | 560.00 | 266.45 | 267.50 | 273.30 | 0.00 | - | - | 2 | 92.94% |
| KLAC241220C00570000 | 2024-08-13 12:34PM EDT | 570.00 | 240.50 | 178.60 | 186.40 | 0.00 | - | - | 1 | 0.00% |
| KLAC241220C00580000 | 2024-07-12 9:32AM EDT | 580.00 | 285.50 | 190.80 | 199.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC241220C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 151.20 | 194.00 | 201.40 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220C00600000 | 2024-10-04 11:34AM EDT | 600.00 | 194.40 | 211.00 | 217.60 | 0.00 | - | 1 | 10 | 58.33% |
| KLAC241220C00610000 | 2024-08-07 2:56PM EDT | 610.00 | 141.82 | 126.00 | 132.00 | 0.00 | - | 2 | 9 | 0.00% |
| KLAC241220C00620000 | 2024-08-07 10:31AM EDT | 620.00 | 146.31 | 123.10 | 129.90 | 0.00 | - | - | 1 | 0.00% |
| KLAC241220C00630000 | 2024-10-01 10:51AM EDT | 630.00 | 145.69 | 184.00 | 190.80 | 0.00 | - | 2 | 2 | 55.45% |
| KLAC241220C00640000 | 2024-09-25 2:59PM EDT | 640.00 | 152.15 | 176.10 | 181.50 | 0.00 | - | 1 | 2 | 54.76% |
| KLAC241220C00650000 | 2024-10-10 9:58AM EDT | 650.00 | 155.70 | 167.80 | 173.00 | 0.00 | - | 2 | 6 | 54.18% |
| KLAC241220C00660000 | 2024-10-10 11:18AM EDT | 660.00 | 154.01 | 159.30 | 164.20 | 0.00 | - | 1 | 7 | 53.15% |
| KLAC241220C00670000 | 2024-09-04 9:39AM EDT | 670.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| KLAC241220C00680000 | 2024-10-09 9:49AM EDT | 680.00 | 129.75 | 143.10 | 147.80 | 0.00 | - | 1 | 3 | 51.82% |
| KLAC241220C00690000 | 2024-08-28 9:30AM EDT | 690.00 | 158.60 | 132.50 | 136.20 | 0.00 | - | 1 | 10 | 49.84% |
| KLAC241220C00700000 | 2024-10-10 10:10AM EDT | 700.00 | 122.00 | 127.50 | 131.90 | 0.00 | - | 2 | 19 | 50.46% |
| KLAC241220C00710000 | 2024-09-26 10:46AM EDT | 710.00 | 123.74 | 119.60 | 124.30 | 0.00 | - | 3 | 13 | 51.81% |
| KLAC241220C00720000 | 2024-09-19 9:49AM EDT | 720.00 | 89.99 | 111.20 | 118.00 | 0.00 | - | 4 | 39 | 52.07% |
| KLAC241220C00730000 | 2024-10-02 11:08AM EDT | 730.00 | 93.00 | 104.10 | 111.00 | 0.00 | - | 2 | 12 | 51.53% |
| KLAC241220C00740000 | 2024-10-09 3:52PM EDT | 740.00 | 103.00 | 98.00 | 102.60 | 0.00 | - | 1 | 36 | 49.69% |
| KLAC241220C00750000 | 2024-10-07 1:32PM EDT | 750.00 | 82.80 | 92.50 | 95.40 | 0.00 | - | 1 | 59 | 48.72% |
| KLAC241220C00760000 | 2024-10-02 10:17AM EDT | 760.00 | 75.00 | 85.40 | 89.00 | 0.00 | - | 11 | 53 | 48.22% |
| KLAC241220C00770000 | 2024-09-26 10:24AM EDT | 770.00 | 87.04 | 78.80 | 83.10 | 0.00 | - | 1 | 122 | 47.95% |
| KLAC241220C00780000 | 2024-10-09 1:28PM EDT | 780.00 | 73.25 | 74.20 | 76.80 | -1.25 | -1.68% | 1 | 45 | 47.19% |
| KLAC241220C00790000 | 2024-10-11 10:33AM EDT | 790.00 | 67.20 | 68.60 | 69.80 | +2.50 | +3.86% | 2 | 31 | 45.76% |
| KLAC241220C00800000 | 2024-10-11 12:08PM EDT | 800.00 | 64.50 | 63.20 | 64.60 | +4.17 | +6.91% | 3 | 45 | 45.49% |
| KLAC241220C00810000 | 2024-10-08 2:55PM EDT | 810.00 | 51.80 | 58.20 | 59.40 | 0.00 | - | 1 | 49 | 45.04% |
| KLAC241220C00820000 | 2024-10-10 1:37PM EDT | 820.00 | 51.00 | 53.50 | 54.70 | 0.00 | - | 2 | 59 | 44.77% |
| KLAC241220C00830000 | 2024-10-01 10:10AM EDT | 830.00 | 34.80 | 49.10 | 51.00 | 0.00 | - | 1 | 39 | 45.05% |
| KLAC241220C00840000 | 2024-10-11 11:52AM EDT | 840.00 | 44.60 | 44.70 | 46.80 | +4.15 | +10.26% | 1 | 37 | 44.79% |
| KLAC241220C00850000 | 2024-10-11 12:41PM EDT | 850.00 | 42.10 | 40.90 | 43.10 | +2.41 | +6.07% | 132 | 89 | 44.73% |
| KLAC241220C00860000 | 2024-10-10 3:47PM EDT | 860.00 | 35.28 | 37.10 | 39.50 | 0.00 | - | 1 | 39 | 44.57% |
| KLAC241220C00870000 | 2024-09-20 10:10AM EDT | 870.00 | 25.90 | 31.80 | 37.10 | 0.00 | - | 2 | 34 | 45.15% |
| KLAC241220C00880000 | 2024-10-03 10:01AM EDT | 880.00 | 26.00 | 28.50 | 33.90 | 0.00 | - | 1 | 42 | 44.97% |
| KLAC241220C00890000 | 2024-10-01 12:54PM EDT | 890.00 | 19.80 | 27.70 | 29.70 | 0.00 | - | 20 | 58 | 43.83% |
| KLAC241220C00900000 | 2024-10-11 2:01PM EDT | 900.00 | 25.80 | 25.30 | 27.20 | +0.30 | +1.18% | 1 | 77 | 43.86% |
| KLAC241220C00910000 | 2024-10-11 2:40PM EDT | 910.00 | 23.50 | 22.40 | 24.50 | +2.30 | +10.85% | 1 | 18 | 43.56% |
| KLAC241220C00920000 | 2024-10-10 12:54PM EDT | 920.00 | 19.70 | 20.00 | 22.30 | 0.00 | - | 1 | 74 | 43.54% |
| KLAC241220C00930000 | 2024-09-24 3:15PM EDT | 930.00 | 15.30 | 15.80 | 22.30 | 0.00 | - | 5 | 44 | 45.34% |
| KLAC241220C00940000 | 2024-10-04 10:45AM EDT | 940.00 | 15.50 | 14.60 | 20.40 | 0.00 | - | 10 | 59 | 45.36% |
| KLAC241220C00960000 | 2024-10-09 10:07AM EDT | 960.00 | 10.40 | 12.40 | 15.40 | 0.00 | - | 1 | 11 | 43.74% |
| KLAC241220C00980000 | 2024-10-09 12:32PM EDT | 980.00 | 11.20 | 10.10 | 12.90 | +0.10 | +0.90% | 6 | 58 | 44.04% |
| KLAC241220C01000000 | 2024-09-04 3:56PM EDT | 1,000.00 | 10.00 | 6.20 | 10.20 | 0.00 | - | 2 | 14 | 43.58% |
| KLAC241220C01020000 | 2024-09-11 2:36PM EDT | 1,020.00 | 6.80 | 3.30 | 11.10 | 0.00 | - | 1 | 4 | 47.36% |
| KLAC241220C01040000 | 2024-10-09 3:20PM EDT | 1,040.00 | 5.90 | 2.55 | 9.80 | 0.00 | - | 1 | 7 | 48.18% |
| KLAC241220C01060000 | 2024-09-26 2:24PM EDT | 1,060.00 | 6.60 | 2.70 | 8.70 | 0.00 | - | 1 | 4 | 49.01% |
| KLAC241220C01080000 | 2024-09-24 10:00AM EDT | 1,080.00 | 3.43 | 1.60 | 4.80 | 0.00 | - | 1 | 3 | 44.52% |
| KLAC241220C01100000 | 2024-09-24 2:40PM EDT | 1,100.00 | 2.34 | 1.20 | 7.00 | 0.00 | - | 4 | 12 | 50.75% |
| KLAC241220C01120000 | 2024-09-05 9:31AM EDT | 1,120.00 | 2.95 | 0.75 | 5.90 | 0.00 | - | 3 | 7 | 50.82% |
| KLAC241220C01140000 | 2024-09-24 3:53PM EDT | 1,140.00 | 1.65 | 0.65 | 4.80 | 0.00 | - | 1 | 7 | 50.53% |
| KLAC241220C01160000 | 2024-09-24 2:35PM EDT | 1,160.00 | 1.62 | 0.50 | 4.80 | 0.00 | - | 5 | 16 | 52.41% |
| KLAC241220C01180000 | 2024-08-02 11:13AM EDT | 1,180.00 | 2.00 | 2.20 | 5.40 | 0.00 | - | 1 | 2 | 51.81% |
| KLAC241220C01200000 | 2024-09-05 2:01PM EDT | 1,200.00 | 2.00 | 0.25 | 4.80 | 0.00 | - | 6 | 59 | 56.05% |
| KLAC241220C01220000 | 2024-09-26 3:03PM EDT | 1,220.00 | 1.00 | 0.20 | 4.80 | 0.00 | - | 1 | 7 | 51.26% |
| KLAC241220C01240000 | 2024-08-15 9:30AM EDT | 1,240.00 | 4.60 | 0.30 | 5.10 | 0.00 | - | 11 | 12 | 53.55% |
| KLAC241220C01300000 | 2024-08-15 9:30AM EDT | 1,300.00 | 3.10 | 0.10 | 4.70 | 0.00 | - | 5 | 8 | 57.01% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00350000 | 2024-08-06 10:26AM EDT | 350.00 | 2.80 | 0.05 | 5.20 | 0.00 | - | 12 | 22 | 102.09% |
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 110.26% |
| KLAC241220P00400000 | 2024-07-08 9:30AM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| KLAC241220P00410000 | 2024-05-09 2:23PM EDT | 410.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.17% |
| KLAC241220P00420000 | 2024-07-08 9:30AM EDT | 420.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| KLAC241220P00430000 | 2024-08-13 9:54AM EDT | 430.00 | 2.52 | 0.85 | 6.30 | 0.00 | - | - | 1 | 83.80% |
| KLAC241220P00440000 | 2024-09-03 11:49AM EDT | 440.00 | 2.01 | 0.45 | 5.40 | 0.00 | - | - | 1 | 78.11% |
| KLAC241220P00450000 | 2024-08-01 9:59AM EDT | 450.00 | 1.84 | 0.65 | 1.95 | 0.00 | - | 1 | 8 | 65.93% |
| KLAC241220P00470000 | 2024-08-16 3:18PM EDT | 470.00 | 2.00 | 1.20 | 7.00 | 0.00 | - | 1 | 1 | 75.40% |
| KLAC241220P00480000 | 2024-09-24 9:30AM EDT | 480.00 | 2.10 | 0.40 | 4.80 | 0.00 | - | 8 | 3 | 66.73% |
| KLAC241220P00490000 | 2024-09-13 10:16AM EDT | 490.00 | 4.00 | 0.50 | 4.80 | 0.00 | - | 1 | 13 | 64.64% |
| KLAC241220P00500000 | 2024-09-17 11:22AM EDT | 500.00 | 3.97 | 0.60 | 4.80 | 0.00 | - | 1 | 23 | 62.57% |
| KLAC241220P00510000 | 2024-07-09 9:37AM EDT | 510.00 | 2.53 | 9.90 | 14.60 | 0.00 | - | 1 | 4 | 85.50% |
| KLAC241220P00520000 | 2024-09-30 2:59PM EDT | 520.00 | 3.88 | 0.85 | 6.20 | 0.00 | - | - | 1 | 61.24% |
| KLAC241220P00530000 | 2024-09-03 1:13PM EDT | 530.00 | 6.49 | 2.05 | 4.50 | 0.00 | - | 1 | 1 | 58.10% |
| KLAC241220P00540000 | 2024-10-03 11:14AM EDT | 540.00 | 4.42 | 1.15 | 6.80 | 0.00 | - | 1 | 4 | 58.19% |
| KLAC241220P00550000 | 2024-09-30 11:37AM EDT | 550.00 | 5.30 | 1.35 | 7.20 | 0.00 | - | 4 | 34 | 56.84% |
| KLAC241220P00560000 | 2024-09-25 11:49AM EDT | 560.00 | 5.30 | 1.60 | 7.60 | 0.00 | - | 2 | 11 | 55.51% |
| KLAC241220P00570000 | 2024-09-24 10:22AM EDT | 570.00 | 7.60 | 1.85 | 8.10 | 0.00 | - | 2 | 6 | 54.25% |
| KLAC241220P00580000 | 2024-09-26 10:47AM EDT | 580.00 | 5.85 | 2.10 | 8.70 | 0.00 | - | 1 | 35 | 53.05% |
| KLAC241220P00590000 | 2024-10-09 3:45PM EDT | 590.00 | 5.30 | 2.40 | 9.30 | 0.00 | - | 2 | 53 | 51.83% |
| KLAC241220P00600000 | 2024-10-09 11:35AM EDT | 600.00 | 6.70 | 3.00 | 10.00 | 0.00 | - | 1 | 113 | 50.95% |
| KLAC241220P00610000 | 2024-09-30 10:44AM EDT | 610.00 | 11.29 | 5.50 | 8.20 | 0.00 | - | 1 | 69 | 51.87% |
| KLAC241220P00620000 | 2024-09-05 3:59PM EDT | 620.00 | 25.60 | 9.00 | 11.70 | 0.00 | - | 1 | 79 | 53.08% |
| KLAC241220P00630000 | 2024-10-09 3:45PM EDT | 630.00 | 8.94 | 7.30 | 10.30 | 0.00 | - | 2 | 57 | 50.59% |
| KLAC241220P00640000 | 2024-10-09 11:56AM EDT | 640.00 | 10.64 | 9.50 | 11.80 | 0.00 | - | 1 | 49 | 50.36% |
| KLAC241220P00650000 | 2024-10-11 11:27AM EDT | 650.00 | 11.28 | 9.50 | 13.10 | -3.02 | -21.12% | 1 | 90 | 49.67% |
| KLAC241220P00660000 | 2024-09-30 10:44AM EDT | 660.00 | 20.29 | 11.00 | 14.30 | 0.00 | - | 2 | 23 | 48.70% |
| KLAC241220P00670000 | 2024-10-10 11:27AM EDT | 670.00 | 16.05 | 13.30 | 16.10 | 0.00 | - | 2 | 132 | 48.32% |
| KLAC241220P00680000 | 2024-10-10 3:44PM EDT | 680.00 | 18.12 | 14.50 | 17.70 | 0.00 | - | 2 | 78 | 47.53% |
| KLAC241220P00690000 | 2024-10-11 3:11PM EDT | 690.00 | 18.16 | 16.50 | 19.60 | -2.63 | -12.65% | 1 | 92 | 46.92% |
| KLAC241220P00700000 | 2024-10-11 3:11PM EDT | 700.00 | 20.27 | 19.00 | 21.80 | -2.41 | -10.63% | 1 | 138 | 46.43% |
| KLAC241220P00710000 | 2024-10-10 3:44PM EDT | 710.00 | 25.11 | 21.20 | 23.80 | 0.00 | - | 3 | 87 | 45.59% |
| KLAC241220P00720000 | 2024-10-09 11:09AM EDT | 720.00 | 28.00 | 23.10 | 27.10 | 0.00 | - | 30 | 95 | 45.77% |
| KLAC241220P00730000 | 2024-10-08 11:03AM EDT | 730.00 | 33.40 | 25.30 | 28.90 | 0.00 | - | 17 | 91 | 44.43% |
| KLAC241220P00740000 | 2024-10-09 11:17AM EDT | 740.00 | 34.90 | 30.30 | 31.80 | 0.00 | - | 27 | 184 | 43.88% |
| KLAC241220P00750000 | 2024-10-11 12:49PM EDT | 750.00 | 36.40 | 33.60 | 35.50 | -4.01 | -9.92% | 136 | 108 | 43.80% |
| KLAC241220P00760000 | 2024-10-11 1:29PM EDT | 760.00 | 39.10 | 37.20 | 39.10 | -8.70 | -18.20% | 1 | 46 | 43.44% |
| KLAC241220P00770000 | 2024-10-11 12:06PM EDT | 770.00 | 40.60 | 41.20 | 42.60 | -11.70 | -22.37% | 1 | 55 | 42.81% |
| KLAC241220P00780000 | 2024-10-10 3:11PM EDT | 780.00 | 51.50 | 45.00 | 47.10 | 0.00 | - | 2 | 246 | 42.75% |
| KLAC241220P00790000 | 2024-10-10 12:04PM EDT | 790.00 | 52.60 | 49.30 | 51.20 | 0.00 | - | 1 | 62 | 42.19% |
| KLAC241220P00800000 | 2024-10-10 11:55AM EDT | 800.00 | 58.30 | 53.60 | 55.90 | 0.00 | - | 2 | 51 | 41.88% |
| KLAC241220P00810000 | 2024-10-09 11:21AM EDT | 810.00 | 64.50 | 59.20 | 60.90 | 0.00 | - | 2 | 32 | 41.60% |
| KLAC241220P00820000 | 2024-10-10 12:00PM EDT | 820.00 | 67.70 | 63.70 | 66.10 | -0.10 | -0.15% | 1 | 25 | 41.26% |
| KLAC241220P00830000 | 2024-08-30 11:40AM EDT | 830.00 | 80.00 | 85.20 | 91.10 | 0.00 | - | 2 | 35 | 52.93% |
| KLAC241220P00840000 | 2024-08-30 10:57AM EDT | 840.00 | 84.40 | 90.90 | 96.20 | 0.00 | - | 1 | 7 | 52.42% |
| KLAC241220P00850000 | 2024-10-10 11:49AM EDT | 850.00 | 86.95 | 80.90 | 83.70 | 0.00 | - | 1 | 6 | 40.55% |
| KLAC241220P00860000 | 2024-09-10 10:09AM EDT | 860.00 | 166.00 | 90.20 | 93.90 | 0.00 | - | 1 | 6 | 43.18% |
| KLAC241220P00870000 | 2024-08-30 3:28PM EDT | 870.00 | 100.90 | 110.80 | 116.80 | 0.00 | - | 2 | 34 | 52.97% |
| KLAC241220P00880000 | 2024-07-10 11:44AM EDT | 880.00 | 76.20 | 154.40 | 161.80 | 0.00 | - | - | 4 | 80.48% |
| KLAC241220P00890000 | 2024-09-04 10:00AM EDT | 890.00 | 170.70 | 124.10 | 131.50 | 0.00 | - | 4 | 14 | 53.05% |
| KLAC241220P00900000 | 2024-08-21 9:51AM EDT | 900.00 | 119.36 | 151.60 | 157.50 | 0.00 | - | 3 | 14 | 67.86% |
| KLAC241220P00910000 | 2024-07-10 1:04PM EDT | 910.00 | 88.90 | 178.60 | 184.30 | 0.00 | - | - | 11 | 82.53% |
| KLAC241220P00930000 | 2024-07-10 11:06AM EDT | 930.00 | 106.80 | 199.20 | 205.50 | 0.00 | - | - | 4 | 87.46% |
| KLAC241220P00940000 | 2024-08-05 9:30AM EDT | 940.00 | 296.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC241220P00960000 | 2024-08-05 9:30AM EDT | 960.00 | 316.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC241220P01220000 | 2024-09-04 9:30AM EDT | 1,220.00 | 490.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.