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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC260116C00230000 | 2024-03-15 10:54AM EDT | 230.00 | 472.00 | 459.00 | 468.00 | 0.00 | - | 4 | 4 | 0.00% |
| KLAC260116C00250000 | 2023-11-02 9:56AM EDT | 250.00 | 264.05 | 314.20 | 323.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00260000 | 2024-01-08 4:00PM EDT | 260.00 | 321.20 | 361.00 | 370.00 | 0.00 | - | - | 2 | 0.00% |
| KLAC260116C00300000 | 2024-09-19 10:37AM EDT | 300.00 | 485.84 | 512.00 | 521.00 | 0.00 | - | 1 | 2 | 63.34% |
| KLAC260116C00310000 | 2023-11-22 4:51PM EDT | 310.00 | 280.43 | 295.60 | 303.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC260116C00350000 | 2024-09-27 1:54PM EDT | 350.00 | 457.38 | 467.00 | 476.00 | 0.00 | - | 3 | 8 | 59.64% |
| KLAC260116C00370000 | 2024-05-16 3:39PM EDT | 370.00 | 412.00 | 476.00 | 485.00 | 0.00 | - | - | 1 | 78.04% |
| KLAC260116C00380000 | 2024-03-11 11:49AM EDT | 380.00 | 338.25 | 341.00 | 350.00 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC260116C00390000 | 2024-06-07 9:59AM EDT | 390.00 | 417.80 | 486.00 | 495.00 | 0.00 | - | 2 | 3 | 91.86% |
| KLAC260116C00400000 | 2024-09-19 2:56PM EDT | 400.00 | 398.79 | 424.00 | 433.00 | 0.00 | - | 6 | 12 | 57.02% |
| KLAC260116C00420000 | 2024-03-21 10:25AM EDT | 420.00 | 343.12 | 255.00 | 264.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC260116C00440000 | 2024-10-09 1:42PM EDT | 440.00 | 392.65 | 392.00 | 399.00 | 0.00 | - | 1 | 1 | 55.29% |
| KLAC260116C00450000 | 2024-08-05 11:16AM EDT | 450.00 | 304.48 | 333.00 | 342.00 | 0.00 | - | 4 | 5 | 0.00% |
| KLAC260116C00460000 | 2024-10-02 12:49PM EDT | 460.00 | 357.30 | 376.00 | 383.00 | 0.00 | - | 1 | 3 | 54.51% |
| KLAC260116C00470000 | 2024-07-09 3:33PM EDT | 470.00 | 441.15 | 328.00 | 338.00 | 0.00 | - | 1 | 2 | 29.09% |
| KLAC260116C00490000 | 2024-02-07 1:56PM EDT | 490.00 | 193.43 | 272.00 | 278.70 | 0.00 | - | - | 1 | 0.00% |
| KLAC260116C00500000 | 2024-10-01 12:38PM EDT | 500.00 | 300.20 | 344.00 | 351.00 | 0.00 | - | 1 | 12 | 52.57% |
| KLAC260116C00510000 | 2023-12-18 11:27AM EDT | 510.00 | 161.01 | 157.00 | 165.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00520000 | 2024-09-11 3:49PM EDT | 520.00 | 289.75 | 328.80 | 336.00 | 0.00 | - | 1 | 2 | 51.88% |
| KLAC260116C00530000 | 2024-04-11 1:02PM EDT | 530.00 | 239.11 | 253.00 | 260.00 | 0.00 | - | 2 | 3 | 0.00% |
| KLAC260116C00540000 | 2024-01-25 10:30AM EDT | 540.00 | 199.50 | 214.80 | 221.90 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00550000 | 2024-09-06 11:00AM EDT | 550.00 | 236.07 | 291.00 | 300.00 | 0.00 | - | 3 | 4 | 46.29% |
| KLAC260116C00560000 | 2023-09-27 1:17PM EDT | 560.00 | 69.50 | 71.30 | 76.80 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00570000 | 2024-05-01 9:35AM EDT | 570.00 | 202.86 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| KLAC260116C00580000 | 2023-09-27 9:49AM EDT | 580.00 | 67.00 | 68.00 | 73.90 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC260116C00590000 | 2024-01-22 2:24PM EDT | 590.00 | 151.45 | 171.00 | 178.90 | 0.00 | - | 17 | 18 | 0.00% |
| KLAC260116C00600000 | 2024-07-09 10:55AM EDT | 600.00 | 341.90 | 229.00 | 238.00 | 0.00 | - | 1 | 5 | 34.25% |
| KLAC260116C00620000 | 2024-09-27 2:07PM EDT | 620.00 | 244.85 | 257.00 | 265.00 | 0.00 | - | 1 | 11 | 49.81% |
| KLAC260116C00640000 | 2024-03-07 10:59AM EDT | 640.00 | 202.00 | 167.00 | 174.90 | 0.00 | - | 1 | 6 | 18.94% |
| KLAC260116C00660000 | 2024-09-17 11:57AM EDT | 660.00 | 198.60 | 231.00 | 239.00 | 0.00 | - | 1 | 9 | 48.46% |
| KLAC260116C00680000 | 2024-08-02 12:31PM EDT | 680.00 | 158.00 | 237.10 | 245.00 | 0.00 | - | 2 | 47 | 52.57% |
| KLAC260116C00700000 | 2024-09-25 1:57PM EDT | 700.00 | 187.06 | 207.00 | 216.00 | 0.00 | - | 1 | 33 | 47.68% |
| KLAC260116C00720000 | 2024-09-12 9:32AM EDT | 720.00 | 160.00 | 196.00 | 204.00 | 0.00 | - | 1 | 12 | 46.96% |
| KLAC260116C00740000 | 2024-09-27 2:16PM EDT | 740.00 | 179.90 | 185.00 | 192.90 | 0.00 | - | 3 | 22 | 46.43% |
| KLAC260116C00760000 | 2024-09-23 1:28PM EDT | 760.00 | 152.80 | 175.30 | 180.50 | 0.00 | - | 1 | 32 | 45.42% |
| KLAC260116C00780000 | 2024-10-08 11:59AM EDT | 780.00 | 162.60 | 164.00 | 172.80 | 0.00 | - | 2 | 19 | 45.69% |
| KLAC260116C00800000 | 2024-10-08 1:23PM EDT | 800.00 | 157.85 | 155.40 | 162.50 | +13.69 | +9.50% | 2 | 71 | 45.10% |
| KLAC260116C00820000 | 2024-08-29 11:39AM EDT | 820.00 | 167.00 | 135.10 | 143.00 | 0.00 | - | 1 | 6 | 41.81% |
| KLAC260116C00840000 | 2024-09-23 1:56PM EDT | 840.00 | 120.00 | 138.90 | 144.40 | 0.00 | - | 3 | 34 | 44.34% |
| KLAC260116C00860000 | 2024-10-02 2:59PM EDT | 860.00 | 120.25 | 129.00 | 136.20 | 0.00 | - | 8 | 72 | 44.05% |
| KLAC260116C00880000 | 2024-09-11 9:36AM EDT | 880.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 1.56% |
| KLAC260116C00900000 | 2024-10-10 9:36AM EDT | 900.00 | 112.23 | 113.00 | 121.80 | 0.00 | - | 1 | 44 | 43.76% |
| KLAC260116C00920000 | 2024-09-19 10:14AM EDT | 920.00 | 95.30 | 107.10 | 115.00 | 0.00 | - | 1 | 8 | 43.59% |
| KLAC260116C00940000 | 2024-09-12 11:53AM EDT | 940.00 | 81.80 | 100.20 | 107.80 | 0.00 | - | 1 | 63 | 43.22% |
| KLAC260116C00960000 | 2024-07-03 11:21AM EDT | 960.00 | 128.50 | 64.00 | 71.00 | 0.00 | - | 2 | 1 | 34.40% |
| KLAC260116C00980000 | 2024-09-13 11:28AM EDT | 980.00 | 76.90 | 89.10 | 95.60 | 0.00 | - | 1 | 11 | 42.84% |
| KLAC260116C01000000 | 2024-10-09 3:33PM EDT | 1,000.00 | 88.00 | 83.10 | 90.80 | 0.00 | - | 1 | 39 | 42.90% |
| KLAC260116C01020000 | 2024-06-03 3:21PM EDT | 1,020.00 | 65.00 | 105.00 | 114.00 | 0.00 | - | 1 | 4 | 50.80% |
| KLAC260116C01040000 | 2024-09-19 9:40AM EDT | 1,040.00 | 65.70 | 72.80 | 79.30 | 0.00 | - | 1 | 17 | 42.25% |
| KLAC260116C01060000 | 2024-09-17 12:47PM EDT | 1,060.00 | 54.10 | 68.30 | 75.60 | 0.00 | - | 50 | 64 | 42.41% |
| KLAC260116C01080000 | 2024-09-20 2:12PM EDT | 1,080.00 | 53.60 | 64.50 | 70.80 | 0.00 | - | 5 | 7 | 42.18% |
| KLAC260116C01100000 | 2024-08-15 3:59PM EDT | 1,100.00 | 85.80 | 49.10 | 57.80 | 0.00 | - | 3 | 5 | 39.35% |
| KLAC260116C01140000 | 2024-08-29 11:31AM EDT | 1,140.00 | 67.20 | 47.70 | 55.00 | 0.00 | - | 1 | 7 | 40.59% |
| KLAC260116C01160000 | 2024-06-07 10:32AM EDT | 1,160.00 | 48.64 | 71.00 | 79.80 | 0.00 | - | 1 | 1 | 49.26% |
| KLAC260116C01180000 | 2024-07-26 9:49AM EDT | 1,180.00 | 48.30 | 58.70 | 65.60 | 0.00 | - | 1 | 0 | 45.95% |
| KLAC260116C01200000 | 2024-09-25 1:47PM EDT | 1,200.00 | 38.30 | 41.00 | 48.00 | 0.00 | - | 8 | 8 | 41.20% |
| KLAC260116C01220000 | 2024-06-21 12:29PM EDT | 1,220.00 | 62.00 | 35.00 | 45.00 | 0.00 | - | 1 | 1 | 41.08% |
| KLAC260116C01280000 | 2024-08-16 11:41AM EDT | 1,280.00 | 47.40 | 27.30 | 35.50 | 0.00 | - | 1 | 1 | 40.17% |
| KLAC260116C01300000 | 2024-10-09 2:04PM EDT | 1,300.00 | 33.70 | 29.00 | 37.00 | 0.00 | - | 2 | 10 | 41.53% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC260116P00230000 | 2024-09-10 2:25PM EDT | 230.00 | 2.30 | 0.05 | 4.30 | 0.00 | - | 1 | 25 | 55.52% |
| KLAC260116P00240000 | 2024-02-05 10:53AM EDT | 240.00 | 4.00 | 0.20 | 5.60 | 0.00 | - | 1 | 0 | 56.32% |
| KLAC260116P00250000 | 2024-07-31 12:39PM EDT | 250.00 | 2.57 | 0.30 | 4.90 | 0.00 | - | 2 | 6 | 53.53% |
| KLAC260116P00260000 | 2024-01-17 3:05PM EDT | 260.00 | 7.50 | 1.15 | 7.90 | 0.00 | - | 1 | 5 | 57.18% |
| KLAC260116P00270000 | 2024-01-17 10:48AM EDT | 270.00 | 8.50 | 2.65 | 9.10 | 0.00 | - | 1 | 3 | 58.32% |
| KLAC260116P00280000 | 2024-01-25 3:13PM EDT | 280.00 | 7.00 | 2.90 | 9.00 | 0.00 | - | 1 | 2 | 56.67% |
| KLAC260116P00290000 | 2024-02-08 1:22PM EDT | 290.00 | 7.50 | 1.60 | 8.50 | 0.00 | - | 1 | 7 | 53.16% |
| KLAC260116P00300000 | 2024-09-23 2:21PM EDT | 300.00 | 5.99 | 1.20 | 6.60 | 0.00 | - | 1 | 18 | 54.43% |
| KLAC260116P00310000 | 2024-07-23 3:31PM EDT | 310.00 | 4.00 | 1.65 | 7.80 | 0.00 | - | 160 | 160 | 54.72% |
| KLAC260116P00320000 | 2024-07-25 12:45PM EDT | 320.00 | 4.70 | 2.00 | 8.10 | 0.00 | - | 1 | 4 | 53.53% |
| KLAC260116P00330000 | 2024-08-02 11:12AM EDT | 330.00 | 10.30 | 2.00 | 8.50 | 0.00 | - | 1 | 7 | 52.51% |
| KLAC260116P00340000 | 2024-05-24 11:19AM EDT | 340.00 | 5.50 | 1.70 | 10.00 | 0.00 | - | 3 | 14 | 52.92% |
| KLAC260116P00350000 | 2024-08-02 11:31AM EDT | 350.00 | 13.00 | 3.00 | 9.90 | 0.00 | - | 4 | 10 | 51.23% |
| KLAC260116P00360000 | 2024-04-26 10:42AM EDT | 360.00 | 10.00 | 2.30 | 9.90 | 0.00 | - | 1 | 7 | 49.71% |
| KLAC260116P00370000 | 2024-05-28 9:30AM EDT | 370.00 | 7.00 | 2.70 | 10.30 | 0.00 | - | 1 | 1 | 48.71% |
| KLAC260116P00380000 | 2024-06-04 10:54AM EDT | 380.00 | 8.92 | 2.00 | 9.30 | 0.00 | - | 1 | 2 | 46.11% |
| KLAC260116P00390000 | 2024-08-02 9:57AM EDT | 390.00 | 19.25 | 6.00 | 13.70 | 0.00 | - | 4 | 3 | 49.35% |
| KLAC260116P00400000 | 2024-10-11 11:16AM EDT | 400.00 | 10.50 | 8.10 | 14.60 | -4.09 | -28.03% | 1 | 567 | 48.73% |
| KLAC260116P00410000 | 2024-07-19 3:30PM EDT | 410.00 | 11.90 | 7.10 | 15.90 | 0.00 | - | 1 | 5 | 48.43% |
| KLAC260116P00420000 | 2024-09-06 2:36PM EDT | 420.00 | 23.50 | 10.20 | 17.80 | 0.00 | - | 3 | 18 | 48.57% |
| KLAC260116P00430000 | 2024-07-02 1:31PM EDT | 430.00 | 10.40 | 11.00 | 20.00 | 0.00 | - | 9 | 11 | 48.82% |
| KLAC260116P00440000 | 2024-09-12 10:27AM EDT | 440.00 | 23.30 | 11.00 | 18.90 | 0.00 | - | 2 | 15 | 46.56% |
| KLAC260116P00450000 | 2024-09-12 1:21PM EDT | 450.00 | 25.20 | 14.10 | 18.50 | 0.00 | - | 1 | 463 | 44.88% |
| KLAC260116P00460000 | 2024-09-11 11:28AM EDT | 460.00 | 30.50 | 15.10 | 21.00 | 0.00 | - | 1 | 3 | 45.29% |
| KLAC260116P00470000 | 2024-08-22 3:36PM EDT | 470.00 | 21.20 | 20.00 | 29.00 | 0.00 | - | 6 | 10 | 49.01% |
| KLAC260116P00480000 | 2024-10-08 1:16PM EDT | 480.00 | 23.15 | 17.40 | 24.60 | 0.00 | - | 1 | 11 | 44.89% |
| KLAC260116P00490000 | 2024-08-02 9:56AM EDT | 490.00 | 34.16 | 19.50 | 25.30 | 0.00 | - | 10 | 8 | 43.95% |
| KLAC260116P00500000 | 2024-10-08 1:48PM EDT | 500.00 | 28.00 | 22.20 | 26.90 | 0.00 | - | 1 | 60 | 43.53% |
| KLAC260116P00520000 | 2024-09-19 10:28AM EDT | 520.00 | 34.88 | 24.80 | 31.50 | 0.00 | - | 4 | 4 | 43.36% |
| KLAC260116P00530000 | 2024-10-01 10:09AM EDT | 530.00 | 37.00 | 26.80 | 33.50 | 0.00 | - | 1 | 48 | 43.03% |
| KLAC260116P00540000 | 2024-09-24 11:01AM EDT | 540.00 | 39.65 | 28.00 | 35.60 | 0.00 | - | 1 | 11 | 42.71% |
| KLAC260116P00550000 | 2024-09-11 12:30PM EDT | 550.00 | 52.40 | 32.00 | 37.50 | 0.00 | - | 1 | 35 | 42.26% |
| KLAC260116P00560000 | 2024-05-06 12:26PM EDT | 560.00 | 47.63 | 31.80 | 38.20 | 0.00 | - | 2 | 1 | 41.23% |
| KLAC260116P00570000 | 2024-01-26 1:11PM EDT | 570.00 | 75.50 | 58.70 | 64.70 | 0.00 | - | 2 | 2 | 51.22% |
| KLAC260116P00580000 | 2024-09-09 9:30AM EDT | 580.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 6.25% |
| KLAC260116P00590000 | 2024-04-19 3:37PM EDT | 590.00 | 81.15 | 44.70 | 52.00 | 0.00 | - | 22 | 27 | 43.06% |
| KLAC260116P00600000 | 2024-10-04 3:28PM EDT | 600.00 | 51.40 | 43.60 | 48.30 | 0.00 | - | 1 | 39 | 40.17% |
| KLAC260116P00620000 | 2024-10-02 2:26PM EDT | 620.00 | 57.60 | 49.90 | 56.30 | 0.00 | - | 4 | 51 | 40.55% |
| KLAC260116P00640000 | 2024-10-10 10:06AM EDT | 640.00 | 60.00 | 55.20 | 62.10 | 0.00 | - | 1 | 100 | 39.90% |
| KLAC260116P00660000 | 2024-10-04 2:41PM EDT | 660.00 | 71.80 | 61.10 | 67.40 | 0.00 | - | 1 | 72 | 38.95% |
| KLAC260116P00680000 | 2024-10-02 12:16PM EDT | 680.00 | 78.50 | 69.10 | 73.60 | 0.00 | - | 1 | 37 | 38.21% |
| KLAC260116P00700000 | 2024-10-08 2:59PM EDT | 700.00 | 85.00 | 77.20 | 82.80 | 0.00 | - | 1 | 61 | 38.31% |
| KLAC260116P00720000 | 2024-10-02 11:19AM EDT | 720.00 | 96.58 | 83.20 | 89.90 | 0.00 | - | 1 | 2 | 37.59% |
| KLAC260116P00740000 | 2024-09-19 12:25PM EDT | 740.00 | 109.00 | 93.70 | 98.80 | 0.00 | - | 1 | 11 | 37.30% |
| KLAC260116P00760000 | 2024-09-09 1:03PM EDT | 760.00 | 147.45 | 101.00 | 108.30 | 0.00 | - | 55 | 61 | 37.05% |
| KLAC260116P00780000 | 2024-07-19 1:07PM EDT | 780.00 | 123.91 | 110.00 | 117.00 | 0.00 | - | 4 | 4 | 36.43% |
| KLAC260116P00800000 | 2024-10-03 3:24PM EDT | 800.00 | 141.10 | 119.20 | 127.20 | 0.00 | - | 3 | 24 | 36.12% |
| KLAC260116P00820000 | 2024-09-12 11:38AM EDT | 820.00 | 173.50 | 131.00 | 136.40 | 0.00 | - | 1 | 12 | 35.41% |
| KLAC260116P00840000 | 2024-10-09 2:46PM EDT | 840.00 | 147.20 | 140.10 | 147.30 | 0.00 | - | 3 | 5 | 35.04% |
| KLAC260116P00860000 | 2024-09-27 2:26PM EDT | 860.00 | 169.20 | 152.40 | 159.80 | 0.00 | - | 2 | 2 | 35.00% |
| KLAC260116P00880000 | 2024-10-02 1:06PM EDT | 880.00 | 178.00 | 163.10 | 170.60 | 0.00 | - | - | 51 | 34.37% |
| KLAC260116P00960000 | 2024-09-26 3:36PM EDT | 960.00 | 219.38 | 215.40 | 222.90 | 0.00 | - | 1 | 0 | 33.17% |
| KLAC260116P01000000 | 2024-10-10 3:58PM EDT | 1,000.00 | 251.49 | 243.10 | 250.90 | 0.00 | - | 1 | 1 | 32.41% |
| KLAC260116P01140000 | 2024-06-18 11:42AM EDT | 1,140.00 | 300.00 | 364.00 | 372.00 | 0.00 | - | - | 1 | 34.14% |
© 2024 Yahoo. Todos los derechos reservados.