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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620C00410000 | 2024-02-16 4:38PM EDT | 410.00 | 288.90 | 302.00 | 310.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC250620C00500000 | 2024-09-11 10:28AM EDT | 500.00 | 248.91 | 323.00 | 330.20 | 0.00 | - | 1 | 2 | 55.67% |
| KLAC250620C00510000 | 2024-09-11 10:28AM EDT | 510.00 | 241.13 | 313.60 | 320.80 | 0.00 | - | 1 | 2 | 54.40% |
| KLAC250620C00550000 | 2024-06-24 2:47PM EDT | 550.00 | 293.00 | 244.00 | 254.00 | 0.00 | - | - | 1 | 18.56% |
| KLAC250620C00570000 | 2024-06-03 12:04PM EDT | 570.00 | 228.74 | 316.00 | 326.00 | 0.00 | - | 10 | 10 | 81.62% |
| KLAC250620C00580000 | 2024-09-11 10:06AM EDT | 580.00 | 192.25 | 257.00 | 263.70 | 0.00 | - | - | 5 | 51.24% |
| KLAC250620C00600000 | 2024-08-06 11:49AM EDT | 600.00 | 199.05 | 186.00 | 193.40 | 0.00 | - | 2 | 4 | 0.00% |
| KLAC250620C00610000 | 2024-03-07 10:59AM EDT | 610.00 | 196.05 | 156.60 | 165.30 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC250620C00620000 | 2024-05-28 2:21PM EDT | 620.00 | 227.60 | 245.00 | 254.00 | 0.00 | - | 4 | 4 | 59.70% |
| KLAC250620C00630000 | 2024-02-09 10:30AM EDT | 630.00 | 113.00 | 162.60 | 170.00 | 0.00 | - | - | 7 | 0.00% |
| KLAC250620C00640000 | 2024-04-26 1:23PM EDT | 640.00 | 156.21 | 204.00 | 211.90 | 0.00 | - | 1 | 0 | 47.05% |
| KLAC250620C00650000 | 2024-08-07 12:28PM EDT | 650.00 | 168.00 | 137.00 | 145.00 | 0.00 | - | 1 | 4 | 0.00% |
| KLAC250620C00660000 | 2024-06-17 9:40AM EDT | 660.00 | 229.44 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC250620C00670000 | 2024-08-27 1:40PM EDT | 670.00 | 205.30 | 194.20 | 200.00 | 0.00 | - | 10 | 11 | 50.28% |
| KLAC250620C00680000 | 2024-07-25 9:41AM EDT | 680.00 | 170.55 | 203.50 | 211.00 | 0.00 | - | 2 | 8 | 56.15% |
| KLAC250620C00690000 | 2024-09-10 12:17PM EDT | 690.00 | 118.42 | 173.00 | 179.50 | 0.00 | - | 1 | 22 | 46.29% |
| KLAC250620C00700000 | 2024-10-07 10:58AM EDT | 700.00 | 163.50 | 171.20 | 178.50 | 0.00 | - | 1 | 5 | 48.35% |
| KLAC250620C00720000 | 2024-09-19 10:02AM EDT | 720.00 | 138.05 | 158.50 | 166.10 | 0.00 | - | 1 | 5 | 47.70% |
| KLAC250620C00740000 | 2024-10-04 2:41PM EDT | 740.00 | 136.30 | 146.70 | 154.30 | 0.00 | - | 1 | 18 | 47.12% |
| KLAC250620C00760000 | 2024-10-11 3:09PM EDT | 760.00 | 140.00 | 135.70 | 143.00 | +5.80 | +4.32% | 1 | 21 | 46.54% |
| KLAC250620C00780000 | 2024-10-02 11:48AM EDT | 780.00 | 117.90 | 124.80 | 132.10 | 0.00 | - | 1 | 11 | 45.93% |
| KLAC250620C00800000 | 2024-10-02 11:47AM EDT | 800.00 | 108.10 | 114.90 | 121.90 | 0.00 | - | 1 | 43 | 45.41% |
| KLAC250620C00820000 | 2024-10-03 9:49AM EDT | 820.00 | 95.00 | 105.20 | 112.90 | 0.00 | - | 4 | 18 | 45.17% |
| KLAC250620C00840000 | 2024-10-09 1:15PM EDT | 840.00 | 98.25 | 96.30 | 104.00 | 0.00 | - | 1 | 19 | 44.77% |
| KLAC250620C00860000 | 2024-09-12 10:38AM EDT | 860.00 | 71.30 | 88.00 | 95.40 | 0.00 | - | 1 | 31 | 44.31% |
| KLAC250620C00880000 | 2024-09-18 10:42AM EDT | 880.00 | 61.30 | 80.10 | 88.00 | 0.00 | - | 2 | 28 | 44.12% |
| KLAC250620C00900000 | 2024-09-26 2:28PM EDT | 900.00 | 81.00 | 73.00 | 80.80 | 0.00 | - | 1 | 143 | 43.83% |
| KLAC250620C00920000 | 2024-09-12 11:50AM EDT | 920.00 | 52.30 | 66.10 | 74.00 | 0.00 | - | 2 | 23 | 43.53% |
| KLAC250620C00940000 | 2024-08-19 2:53PM EDT | 940.00 | 81.85 | 40.70 | 44.00 | 0.00 | - | 6 | 14 | 33.85% |
| KLAC250620C00960000 | 2024-09-04 10:00AM EDT | 960.00 | 42.54 | 49.10 | 55.80 | 0.00 | - | 1 | 26 | 40.59% |
| KLAC250620C00980000 | 2024-09-20 3:48PM EDT | 980.00 | 41.99 | 49.00 | 56.80 | 0.00 | - | 2 | 17 | 42.90% |
| KLAC250620C01000000 | 2024-09-03 1:26PM EDT | 1,000.00 | 39.70 | 37.00 | 44.20 | 0.00 | - | 5 | 81 | 39.49% |
| KLAC250620C01020000 | 2024-09-03 12:07PM EDT | 1,020.00 | 38.00 | 33.00 | 40.50 | 0.00 | - | 1 | 31 | 39.58% |
| KLAC250620C01040000 | 2024-09-20 11:38AM EDT | 1,040.00 | 31.80 | 35.70 | 43.60 | 0.00 | - | 25 | 33 | 42.56% |
| KLAC250620C01060000 | 2024-08-26 11:02AM EDT | 1,060.00 | 44.60 | 28.00 | 34.00 | 0.00 | - | 1 | 24 | 39.75% |
| KLAC250620C01080000 | 2024-09-20 11:32AM EDT | 1,080.00 | 25.50 | 28.20 | 36.60 | 0.00 | - | 2 | 82 | 42.44% |
| KLAC250620C01100000 | 2024-08-22 11:03AM EDT | 1,100.00 | 42.00 | 20.10 | 26.60 | 0.00 | - | 1 | 9 | 38.93% |
| KLAC250620C01120000 | 2024-05-31 10:04AM EDT | 1,120.00 | 27.70 | 40.00 | 48.00 | 0.00 | - | 1 | 1 | 50.49% |
| KLAC250620C01140000 | 2024-08-21 10:38AM EDT | 1,140.00 | 35.90 | 15.10 | 23.40 | 0.00 | - | 1 | 2 | 39.78% |
| KLAC250620C01160000 | 2024-08-20 11:51AM EDT | 1,160.00 | 31.40 | 16.10 | 23.90 | 0.00 | - | 1 | 4 | 41.28% |
| KLAC250620C01180000 | 2024-08-20 12:05PM EDT | 1,180.00 | 28.80 | 14.20 | 21.50 | 0.00 | - | 3 | 3 | 41.08% |
| KLAC250620C01200000 | 2024-10-11 2:02PM EDT | 1,200.00 | 17.66 | 15.80 | 20.30 | +2.26 | +14.68% | 1 | 9 | 41.49% |
| KLAC250620C01220000 | 2024-06-21 12:28PM EDT | 1,220.00 | 32.52 | 15.00 | 24.00 | 0.00 | - | 2 | 2 | 44.81% |
| KLAC250620C01240000 | 2024-07-05 10:03AM EDT | 1,240.00 | 32.50 | 7.00 | 16.00 | 0.00 | - | 2 | 2 | 40.83% |
| KLAC250620C01260000 | 2024-10-01 9:30AM EDT | 1,260.00 | 11.90 | 9.10 | 17.50 | 0.00 | - | 1 | 2 | 42.87% |
| KLAC250620C01280000 | 2024-08-16 12:37PM EDT | 1,280.00 | 21.75 | 7.30 | 15.40 | 0.00 | - | 1 | 1 | 42.40% |
| KLAC250620C01300000 | 2024-09-30 2:15PM EDT | 1,300.00 | 9.50 | 9.30 | 15.00 | 0.00 | - | 1 | 12 | 43.07% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC250620P00350000 | 2024-09-11 12:18PM EDT | 350.00 | 4.80 | 0.75 | 6.20 | 0.00 | - | 1 | 6 | 55.73% |
| KLAC250620P00360000 | 2024-03-21 10:34AM EDT | 360.00 | 5.29 | 6.10 | 13.20 | 0.00 | - | - | 1 | 66.89% |
| KLAC250620P00380000 | 2024-05-20 9:56AM EDT | 380.00 | 4.60 | 0.00 | 9.00 | 0.00 | - | 1 | 0 | 53.33% |
| KLAC250620P00390000 | 2024-06-04 10:13AM EDT | 390.00 | 4.92 | 0.00 | 9.10 | 0.00 | - | 10 | 0 | 51.81% |
| KLAC250620P00400000 | 2024-07-19 2:17PM EDT | 400.00 | 5.80 | 1.50 | 8.20 | 0.00 | - | 1 | 2 | 50.87% |
| KLAC250620P00410000 | 2024-06-04 10:13AM EDT | 410.00 | 6.24 | 0.00 | 9.60 | 0.00 | - | 10 | 0 | 57.41% |
| KLAC250620P00430000 | 2024-02-08 11:27AM EDT | 430.00 | 20.50 | 12.20 | 17.80 | 0.00 | - | - | 1 | 60.72% |
| KLAC250620P00450000 | 2024-10-11 3:53PM EDT | 450.00 | 7.15 | 3.10 | 11.10 | -1.05 | -12.80% | 5 | 11 | 52.59% |
| KLAC250620P00460000 | 2024-08-15 1:25PM EDT | 460.00 | 9.00 | 9.70 | 16.80 | 0.00 | - | 1 | 2 | 53.46% |
| KLAC250620P00470000 | 2024-07-11 9:43AM EDT | 470.00 | 5.50 | 13.00 | 23.00 | 0.00 | - | 1 | 6 | 56.65% |
| KLAC250620P00480000 | 2024-08-02 12:46PM EDT | 480.00 | 23.70 | 6.60 | 12.90 | 0.00 | - | 4 | 4 | 49.77% |
| KLAC250620P00490000 | 2024-07-17 10:47AM EDT | 490.00 | 11.00 | 6.60 | 14.40 | 0.00 | - | 7 | 2 | 49.72% |
| KLAC250620P00500000 | 2024-09-26 3:39PM EDT | 500.00 | 11.80 | 7.50 | 15.90 | 0.00 | - | 23 | 38 | 49.56% |
| KLAC250620P00510000 | 2024-08-02 9:59AM EDT | 510.00 | 25.68 | 11.20 | 16.50 | 0.00 | - | 6 | 6 | 48.51% |
| KLAC250620P00520000 | 2024-10-08 1:18PM EDT | 520.00 | 16.10 | 9.80 | 18.20 | 0.00 | - | 1 | 41 | 48.39% |
| KLAC250620P00530000 | 2024-02-08 12:46PM EDT | 530.00 | 47.26 | 31.40 | 36.70 | 0.00 | - | - | 21 | 58.63% |
| KLAC250620P00540000 | 2024-07-22 3:35PM EDT | 540.00 | 17.20 | 15.10 | 20.40 | 0.00 | - | 1 | 9 | 46.97% |
| KLAC250620P00550000 | 2024-09-30 2:41PM EDT | 550.00 | 22.20 | 14.20 | 22.30 | 0.00 | - | 2 | 91 | 46.81% |
| KLAC250620P00560000 | 2024-09-03 2:54PM EDT | 560.00 | 30.22 | 20.70 | 28.60 | 0.00 | - | 1 | 2 | 49.61% |
| KLAC250620P00570000 | 2024-10-03 3:59PM EDT | 570.00 | 26.90 | 17.60 | 25.90 | 0.00 | - | 2 | 49 | 46.12% |
| KLAC250620P00580000 | 2024-08-29 1:18PM EDT | 580.00 | 22.95 | 23.90 | 29.10 | 0.00 | - | 1 | 10 | 46.58% |
| KLAC250620P00590000 | 2024-09-17 1:22PM EDT | 590.00 | 38.70 | 21.30 | 29.50 | 0.00 | - | 4 | 25 | 45.19% |
| KLAC250620P00600000 | 2024-09-27 2:38PM EDT | 600.00 | 30.30 | 23.70 | 31.50 | 0.00 | - | 1 | 26 | 44.77% |
| KLAC250620P00610000 | 2024-08-07 12:14PM EDT | 610.00 | 57.30 | 53.40 | 59.50 | 0.00 | - | 1 | 9 | 56.87% |
| KLAC250620P00620000 | 2024-09-30 2:14PM EDT | 620.00 | 38.10 | 27.80 | 36.00 | 0.00 | - | 1 | 2 | 44.05% |
| KLAC250620P00630000 | 2024-10-03 3:50PM EDT | 630.00 | 42.00 | 30.20 | 37.90 | 0.00 | - | 15 | 21 | 43.42% |
| KLAC250620P00640000 | 2024-08-26 10:44AM EDT | 640.00 | 40.30 | 39.10 | 44.90 | 0.00 | - | 1 | 22 | 45.40% |
| KLAC250620P00650000 | 2024-09-25 2:43PM EDT | 650.00 | 46.50 | 35.40 | 43.00 | 0.00 | - | 1 | 34 | 42.70% |
| KLAC250620P00660000 | 2024-09-23 9:35AM EDT | 660.00 | 52.10 | 38.10 | 46.00 | 0.00 | - | 6 | 14 | 42.48% |
| KLAC250620P00670000 | 2024-10-09 2:02PM EDT | 670.00 | 45.57 | 41.00 | 48.60 | 0.00 | - | 1 | 19 | 42.01% |
| KLAC250620P00680000 | 2024-09-16 3:18PM EDT | 680.00 | 70.30 | 44.20 | 52.00 | 0.00 | - | 1 | 45 | 41.86% |
| KLAC250620P00690000 | 2024-10-10 3:57PM EDT | 690.00 | 52.00 | 48.80 | 52.30 | 0.00 | - | 1 | 29 | 40.24% |
| KLAC250620P00700000 | 2024-10-02 12:45PM EDT | 700.00 | 60.80 | 50.70 | 56.50 | 0.00 | - | 1 | 19 | 40.35% |
| KLAC250620P00720000 | 2024-10-04 2:54PM EDT | 720.00 | 70.00 | 58.00 | 63.00 | 0.00 | - | 1 | 24 | 39.55% |
| KLAC250620P00740000 | 2024-09-23 11:16AM EDT | 740.00 | 85.90 | 66.20 | 71.20 | 0.00 | - | 2 | 21 | 39.23% |
| KLAC250620P00760000 | 2024-10-07 3:42PM EDT | 760.00 | 90.50 | 74.40 | 79.50 | 0.00 | - | 1 | 21 | 38.71% |
| KLAC250620P00780000 | 2024-09-23 11:16AM EDT | 780.00 | 106.10 | 82.80 | 88.50 | 0.00 | - | 5 | 27 | 38.24% |
| KLAC250620P00800000 | 2024-09-26 2:35PM EDT | 800.00 | 97.40 | 92.30 | 99.80 | 0.00 | - | 3 | 9 | 38.42% |
| KLAC250620P00820000 | 2024-10-01 2:18PM EDT | 820.00 | 128.60 | 102.50 | 109.60 | 0.00 | - | 1 | 52 | 37.79% |
| KLAC250620P00840000 | 2024-10-02 2:36PM EDT | 840.00 | 131.20 | 113.20 | 120.20 | 0.00 | - | 2 | 2 | 37.25% |
| KLAC250620P00860000 | 2024-08-30 12:08PM EDT | 860.00 | 132.10 | 138.10 | 145.60 | 0.00 | - | 1 | 26 | 42.05% |
| KLAC250620P00880000 | 2024-07-12 2:09PM EDT | 880.00 | 107.49 | 182.00 | 189.00 | 0.00 | - | - | 1 | 52.11% |
| KLAC250620P00900000 | 2024-10-07 12:13PM EDT | 900.00 | 166.68 | 149.30 | 156.50 | 0.00 | - | 2 | 3 | 36.01% |
| KLAC250620P00920000 | 2024-07-15 10:19AM EDT | 920.00 | 134.10 | 177.00 | 185.00 | 0.00 | - | 1 | 1 | 41.54% |
© 2024 Yahoo. Todos los derechos reservados.