U.S. markets closed
F S&P 500
5,853.25 -6.50 (-0.11%) F Dow Jones
43,129.00 -14.00 (-0.03%) F Nasdaq
20,403.50 -46.50 (-0.23%) E-mini Russell 2000 Index Futur
2,249.10 -0.90 (-0.04%) Petróleo
74.26 -1.30 (-1.72%) Oro
2,663.90 -12.40 (-0.46%)
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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250321C00480000 | 2024-08-09 9:57AM EDT | 480.00 | 283.00 | 242.50 | 249.80 | 0.00 | - | - | 1 | 0.00% |
| KLAC250321C00560000 | 2024-09-18 3:26PM EDT | 560.00 | 210.90 | 261.90 | 267.80 | 0.00 | - | - | 5 | 55.79% |
| KLAC250321C00600000 | 2024-08-06 11:10AM EDT | 600.00 | 184.00 | 171.20 | 178.00 | 0.00 | - | 1 | 4 | 0.00% |
| KLAC250321C00620000 | 2024-09-17 2:35PM EDT | 620.00 | 162.00 | 211.20 | 218.00 | 0.00 | - | 1 | 1 | 51.77% |
| KLAC250321C00640000 | 2024-09-13 3:25PM EDT | 640.00 | 164.10 | 196.00 | 202.80 | 0.00 | - | - | 1 | 51.04% |
| KLAC250321C00680000 | 2024-09-10 12:13PM EDT | 680.00 | 104.86 | 160.90 | 167.50 | 0.00 | - | - | 4 | 47.81% |
| KLAC250321C00700000 | 2024-10-03 2:41PM EDT | 700.00 | 133.10 | 150.50 | 159.00 | 0.00 | - | 1 | 9 | 50.09% |
| KLAC250321C00720000 | 2024-08-05 12:24PM EDT | 720.00 | 106.50 | 111.00 | 117.00 | 0.00 | - | 25 | 25 | 33.48% |
| KLAC250321C00730000 | 2024-10-11 1:14PM EDT | 730.00 | 134.00 | 133.20 | 138.80 | +5.85 | +4.56% | 2 | 11 | 48.54% |
| KLAC250321C00740000 | 2024-10-02 12:35PM EDT | 740.00 | 119.10 | 126.60 | 132.70 | 0.00 | - | 1 | 22 | 48.21% |
| KLAC250321C00750000 | 2024-09-23 3:29PM EDT | 750.00 | 99.50 | 119.70 | 126.70 | 0.00 | - | 4 | 36 | 47.87% |
| KLAC250321C00760000 | 2024-09-11 10:38AM EDT | 760.00 | 75.60 | 114.10 | 120.80 | 0.00 | - | 8 | 20 | 47.50% |
| KLAC250321C00770000 | 2024-10-03 3:57PM EDT | 770.00 | 96.28 | 108.40 | 115.30 | 0.00 | - | 1 | 21 | 47.25% |
| KLAC250321C00780000 | 2024-09-26 9:46AM EDT | 780.00 | 112.00 | 103.00 | 109.60 | 0.00 | - | 2 | 22 | 46.84% |
| KLAC250321C00790000 | 2024-09-23 2:11PM EDT | 790.00 | 80.80 | 97.60 | 104.70 | 0.00 | - | 5 | 9 | 46.73% |
| KLAC250321C00800000 | 2024-10-09 11:44AM EDT | 800.00 | 94.80 | 92.40 | 99.50 | 0.00 | - | 1 | 14 | 46.41% |
| KLAC250321C00810000 | 2024-10-03 10:13AM EDT | 810.00 | 79.20 | 87.50 | 93.20 | 0.00 | - | 1 | 9 | 45.49% |
| KLAC250321C00820000 | 2024-10-04 12:09PM EDT | 820.00 | 77.40 | 82.80 | 88.10 | 0.00 | - | 3 | 10 | 45.08% |
| KLAC250321C00830000 | 2024-10-07 3:02PM EDT | 830.00 | 70.20 | 78.50 | 83.70 | 0.00 | - | 2 | 12 | 44.92% |
| KLAC250321C00840000 | 2024-10-11 1:00PM EDT | 840.00 | 76.20 | 74.30 | 79.50 | +5.40 | +7.63% | 1 | 5 | 44.78% |
| KLAC250321C00850000 | 2024-10-11 1:28PM EDT | 850.00 | 71.90 | 70.10 | 75.30 | +4.40 | +6.52% | 1 | 4 | 44.57% |
| KLAC250321C00860000 | 2024-08-29 1:11PM EDT | 860.00 | 86.30 | 60.20 | 64.80 | 0.00 | - | 2 | 14 | 41.30% |
| KLAC250321C00870000 | 2024-08-29 12:52PM EDT | 870.00 | 84.10 | 56.60 | 61.20 | 0.00 | - | - | 1 | 41.21% |
| KLAC250321C00880000 | 2024-07-18 9:48AM EDT | 880.00 | 71.05 | 80.40 | 88.00 | 0.00 | - | 2 | 2 | 53.75% |
| KLAC250321C00900000 | 2024-08-29 12:52PM EDT | 900.00 | 72.50 | 45.10 | 51.60 | 0.00 | - | 1 | 2 | 41.10% |
| KLAC250321C00910000 | 2024-10-04 9:30AM EDT | 910.00 | 52.20 | 47.70 | 54.80 | 0.00 | - | 1 | 1 | 44.08% |
| KLAC250321C00920000 | 2024-08-28 11:00AM EDT | 920.00 | 60.00 | 43.30 | 47.30 | 0.00 | - | 1 | 4 | 41.72% |
| KLAC250321C00930000 | 2024-08-15 2:32PM EDT | 930.00 | 74.50 | 32.00 | 39.80 | 0.00 | - | 5 | 6 | 39.19% |
| KLAC250321C00950000 | 2024-08-08 11:01AM EDT | 950.00 | 38.50 | 20.20 | 27.60 | 0.00 | - | - | 1 | 35.00% |
| KLAC250321C00960000 | 2024-10-11 1:06PM EDT | 960.00 | 36.91 | 35.20 | 40.00 | +14.68 | +66.04% | 1 | 1 | 42.95% |
| KLAC250321C00980000 | 2024-10-11 1:06PM EDT | 980.00 | 32.26 | 31.40 | 35.80 | +2.68 | +9.06% | 1 | 1 | 42.96% |
| KLAC250321C00990000 | 2024-08-07 10:23AM EDT | 990.00 | 27.90 | 17.30 | 23.40 | 0.00 | - | 1 | 0 | 36.81% |
| KLAC250321C01000000 | 2024-08-21 10:46AM EDT | 1,000.00 | 46.00 | 19.60 | 25.50 | 0.00 | - | 1 | 1 | 39.11% |
| KLAC250321C01020000 | 2024-08-29 12:49PM EDT | 1,020.00 | 39.70 | 21.40 | 25.70 | 0.00 | - | - | 17 | 41.21% |
| KLAC250321C01040000 | 2024-09-20 11:39AM EDT | 1,040.00 | 17.25 | 19.10 | 25.90 | 0.00 | - | 1 | 1 | 43.24% |
| KLAC250321C01060000 | 2024-08-05 9:30AM EDT | 1,060.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| KLAC250321C01100000 | 2024-08-05 9:30AM EDT | 1,100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| KLAC250321C01140000 | 2024-09-03 2:24PM EDT | 1,140.00 | 10.85 | 6.50 | 13.60 | 0.00 | - | - | 1 | 42.49% |
| KLAC250321C01160000 | 2024-10-11 1:06PM EDT | 1,160.00 | 9.55 | 9.30 | 14.00 | +1.45 | +17.90% | 1 | 2 | 44.27% |
| KLAC250321C01180000 | 2024-09-19 9:30AM EDT | 1,180.00 | 6.90 | 8.00 | 12.30 | 0.00 | - | 2 | 2 | 44.10% |
| KLAC250321C01200000 | 2024-10-11 12:10PM EDT | 1,200.00 | 7.70 | 7.10 | 9.00 | +1.60 | +26.23% | 2 | 1 | 42.05% |
| KLAC250321C01220000 | 2024-10-11 3:38PM EDT | 1,220.00 | 6.80 | 5.90 | 10.10 | +0.26 | +3.98% | 2 | 4 | 44.49% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250321P00420000 | 2024-09-24 10:05AM EDT | 420.00 | 3.15 | 0.90 | 6.40 | 0.00 | - | 1 | 1 | 56.83% |
| KLAC250321P00440000 | 2024-08-01 9:30AM EDT | 440.00 | 3.40 | 1.60 | 5.00 | 0.00 | - | - | 1 | 52.24% |
| KLAC250321P00470000 | 2024-09-11 9:30AM EDT | 470.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| KLAC250321P00480000 | 2024-09-19 10:54AM EDT | 480.00 | 7.50 | 2.20 | 9.10 | 0.00 | - | 3 | 0 | 51.02% |
| KLAC250321P00490000 | 2024-09-03 11:00AM EDT | 490.00 | 9.00 | 5.40 | 10.30 | 0.00 | - | 4 | 3 | 53.24% |
| KLAC250321P00500000 | 2024-10-04 9:53AM EDT | 500.00 | 7.50 | 2.75 | 10.40 | 0.00 | - | 10 | 2 | 55.30% |
| KLAC250321P00520000 | 2024-09-24 10:05AM EDT | 520.00 | 10.25 | 3.50 | 12.00 | 0.00 | - | 1 | 1 | 53.71% |
| KLAC250321P00540000 | 2024-09-26 3:06PM EDT | 540.00 | 9.70 | 5.50 | 13.80 | 0.00 | - | - | 11 | 52.16% |
| KLAC250321P00560000 | 2024-10-08 12:21PM EDT | 560.00 | 13.19 | 10.60 | 15.90 | 0.00 | - | 2 | 24 | 50.72% |
| KLAC250321P00580000 | 2024-10-11 1:41PM EDT | 580.00 | 14.40 | 13.10 | 14.40 | -2.10 | -12.73% | 16 | 3 | 45.56% |
| KLAC250321P00600000 | 2024-10-11 1:23PM EDT | 600.00 | 17.53 | 15.80 | 21.50 | -7.17 | -29.03% | 1 | 21 | 48.41% |
| KLAC250321P00620000 | 2024-09-19 12:29PM EDT | 620.00 | 27.10 | 19.10 | 24.90 | 0.00 | - | 1 | 35 | 47.32% |
| KLAC250321P00640000 | 2024-10-11 2:34PM EDT | 640.00 | 24.60 | 22.80 | 25.20 | -14.30 | -36.76% | 10 | 95 | 43.73% |
| KLAC250321P00660000 | 2024-09-17 11:08AM EDT | 660.00 | 46.20 | 27.60 | 32.70 | 0.00 | - | 1 | 10 | 45.03% |
| KLAC250321P00680000 | 2024-10-07 10:14AM EDT | 680.00 | 39.60 | 30.90 | 37.80 | 0.00 | - | 1 | 9 | 44.22% |
| KLAC250321P00700000 | 2024-09-20 11:15AM EDT | 700.00 | 57.30 | 36.60 | 43.40 | 0.00 | - | 3 | 53 | 43.38% |
| KLAC250321P00720000 | 2024-08-23 3:00PM EDT | 720.00 | 49.00 | 61.50 | 65.10 | 0.00 | - | 1 | 1 | 50.90% |
| KLAC250321P00730000 | 2024-09-26 10:55AM EDT | 730.00 | 55.50 | 47.60 | 51.30 | 0.00 | - | 2 | 43 | 41.27% |
| KLAC250321P00740000 | 2024-10-10 9:30AM EDT | 740.00 | 60.50 | 51.00 | 57.00 | 0.00 | - | 1 | 10 | 42.04% |
| KLAC250321P00750000 | 2024-09-10 11:29AM EDT | 750.00 | 104.10 | 56.60 | 63.00 | 0.00 | - | 1 | 2 | 42.82% |
| KLAC250321P00760000 | 2024-09-23 2:10PM EDT | 760.00 | 78.90 | 57.50 | 64.90 | 0.00 | - | 5 | 12 | 41.43% |
| KLAC250321P00770000 | 2024-09-26 2:35PM EDT | 770.00 | 67.10 | 61.70 | 69.00 | 0.00 | - | 2 | 7 | 41.07% |
| KLAC250321P00780000 | 2024-09-17 11:16AM EDT | 780.00 | 99.03 | 66.10 | 73.50 | 0.00 | - | 1 | 17 | 40.82% |
| KLAC250321P00790000 | 2024-10-02 10:17AM EDT | 790.00 | 88.00 | 70.60 | 78.00 | 0.00 | - | 1 | 8 | 40.49% |
| KLAC250321P00800000 | 2024-10-02 10:10AM EDT | 800.00 | 95.60 | 75.50 | 81.60 | 0.00 | - | 1 | 14 | 39.65% |
| KLAC250321P00810000 | 2024-10-02 10:19AM EDT | 810.00 | 98.20 | 80.30 | 86.90 | 0.00 | - | 1 | 11 | 39.53% |
| KLAC250321P00820000 | 2024-10-03 10:16AM EDT | 820.00 | 105.20 | 85.60 | 91.60 | 0.00 | - | 1 | 2 | 39.04% |
| KLAC250321P00840000 | 2024-08-29 2:11PM EDT | 840.00 | 97.50 | 110.40 | 117.10 | 0.00 | - | - | 1 | 45.43% |
| KLAC250321P00850000 | 2024-08-06 9:30AM EDT | 850.00 | 183.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC250321P00860000 | 2024-08-06 9:30AM EDT | 860.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KLAC250321P00900000 | 2024-09-12 9:31AM EDT | 900.00 | 190.30 | 133.50 | 140.60 | 0.00 | - | - | 1 | 37.52% |
© 2024 Yahoo. Todos los derechos reservados.