KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:51PM EDT. Mercado abierto.
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 | 173.50 | 182.30 | 0.00 | - | 2 | 3 | 102.37% |
| KLAC241018C00630000 | 2024-09-18 3:26PM EDT | 630.00 | 118.90 | 144.30 | 152.10 | 0.00 | - | - | 5 | 88.24% |
| KLAC241018C00640000 | 2024-09-12 1:07PM EDT | 640.00 | 109.00 | 134.30 | 142.60 | 0.00 | - | - | 2 | 83.98% |
| KLAC241018C00650000 | 2024-09-05 11:42AM EDT | 650.00 | 99.82 | 126.00 | 132.80 | 0.00 | - | 2 | 2 | 81.65% |
| KLAC241018C00660000 | 2024-09-12 12:59PM EDT | 660.00 | 91.10 | 116.50 | 123.80 | 0.00 | - | 2 | 6 | 78.54% |
| KLAC241018C00670000 | 2024-09-03 2:02PM EDT | 670.00 | 98.79 | 107.70 | 113.80 | 0.00 | - | 5 | 5 | 74.88% |
| KLAC241018C00680000 | 2024-09-13 3:56PM EDT | 680.00 | 87.79 | 98.50 | 105.00 | 0.00 | - | 2 | 3 | 72.00% |
| KLAC241018C00700000 | 2024-10-02 3:17PM EDT | 700.00 | 86.05 | 79.40 | 86.00 | 0.00 | - | 3 | 8 | 63.33% |
| KLAC241018C00710000 | 2024-09-25 1:47PM EDT | 710.00 | 70.10 | 71.80 | 76.30 | 0.00 | - | 1 | 14 | 60.52% |
| KLAC241018C00720000 | 2024-09-23 9:34AM EDT | 720.00 | 65.00 | 63.80 | 68.00 | 0.00 | - | 2 | 9 | 58.31% |
| KLAC241018C00730000 | 2024-09-23 9:31AM EDT | 730.00 | 56.25 | 56.30 | 59.80 | 0.00 | - | 1 | 19 | 56.16% |
| KLAC241018C00740000 | 2024-09-30 1:18PM EDT | 740.00 | 48.00 | 49.10 | 51.70 | 0.00 | - | 5 | 17 | 53.86% |
| KLAC241018C00750000 | 2024-10-02 10:17AM EDT | 750.00 | 44.00 | 42.40 | 44.90 | 0.00 | - | 1 | 55 | 52.47% |
| KLAC241018C00760000 | 2024-10-02 12:13PM EDT | 760.00 | 44.00 | 36.40 | 38.40 | 0.00 | - | 5 | 179 | 51.21% |
| KLAC241018C00770000 | 2024-10-02 3:54PM EDT | 770.00 | 34.40 | 30.80 | 32.40 | 0.00 | - | 24 | 89 | 51.18% |
| KLAC241018C00780000 | 2024-10-03 12:13PM EDT | 780.00 | 27.10 | 25.90 | 26.80 | -0.35 | -1.28% | 15 | 91 | 49.46% |
| KLAC241018C00790000 | 2024-10-03 11:38AM EDT | 790.00 | 22.30 | 21.10 | 22.20 | -2.30 | -9.35% | 10 | 34 | 48.53% |
| KLAC241018C00800000 | 2024-10-02 3:54PM EDT | 800.00 | 19.20 | 17.20 | 18.50 | 0.00 | - | 77 | 158 | 48.25% |
| KLAC241018C00810000 | 2024-10-03 11:41AM EDT | 810.00 | 15.00 | 13.50 | 15.00 | -0.10 | -0.66% | 1 | 79 | 47.51% |
| KLAC241018C00820000 | 2024-10-03 11:13AM EDT | 820.00 | 10.74 | 10.80 | 12.00 | -2.05 | -16.03% | 6 | 136 | 46.83% |
| KLAC241018C00830000 | 2024-10-03 11:41AM EDT | 830.00 | 9.30 | 8.20 | 9.50 | -1.10 | -10.58% | 1 | 142 | 46.26% |
| KLAC241018C00840000 | 2024-10-03 10:16AM EDT | 840.00 | 6.10 | 5.90 | 7.30 | -2.80 | -31.46% | 3 | 151 | 45.46% |
| KLAC241018C00850000 | 2024-10-03 11:51AM EDT | 850.00 | 5.70 | 4.80 | 5.60 | -0.28 | -4.68% | 3 | 102 | 44.94% |
| KLAC241018C00860000 | 2024-10-02 12:56PM EDT | 860.00 | 4.49 | 3.60 | 4.30 | 0.00 | - | 3 | 97 | 44.65% |
| KLAC241018C00870000 | 2024-10-02 12:53PM EDT | 870.00 | 3.47 | 2.75 | 3.20 | 0.00 | - | 5 | 64 | 44.17% |
| KLAC241018C00880000 | 2024-10-02 9:43AM EDT | 880.00 | 1.33 | 2.00 | 2.40 | 0.00 | - | 1 | 76 | 43.95% |
| KLAC241018C00890000 | 2024-09-26 2:50PM EDT | 890.00 | 5.75 | 1.30 | 2.00 | 0.00 | - | 5 | 106 | 44.84% |
| KLAC241018C00900000 | 2024-10-02 12:30PM EDT | 900.00 | 1.58 | 0.80 | 1.60 | 0.00 | - | 13 | 81 | 45.33% |
| KLAC241018C00910000 | 2024-09-30 9:53AM EDT | 910.00 | 1.12 | 0.25 | 4.80 | 0.00 | - | 4 | 21 | 52.59% |
| KLAC241018C00920000 | 2024-10-02 9:43AM EDT | 920.00 | 0.33 | 0.15 | 4.80 | 0.00 | - | 1 | 16 | 54.93% |
| KLAC241018C00930000 | 2024-09-27 11:22AM EDT | 930.00 | 1.19 | 0.05 | 4.70 | 0.00 | - | 4 | 33 | 56.95% |
| KLAC241018C00940000 | 2024-09-27 2:02PM EDT | 940.00 | 0.85 | 0.00 | 1.15 | 0.00 | - | 1 | 35 | 51.76% |
| KLAC241018C00950000 | 2024-09-27 9:30AM EDT | 950.00 | 1.25 | 0.00 | 4.50 | 0.00 | - | 1 | 9 | 61.14% |
| KLAC241018C00960000 | 2024-09-26 9:30AM EDT | 960.00 | 1.70 | 0.00 | 4.40 | 0.00 | - | 3 | 3 | 63.21% |
| KLAC241018C00970000 | 2024-08-20 10:04AM EDT | 970.00 | 9.50 | 0.05 | 1.50 | 0.00 | - | - | 1 | 54.64% |
| KLAC241018C00980000 | 2024-08-21 2:30PM EDT | 980.00 | 10.00 | 0.20 | 4.70 | 0.00 | - | - | 1 | 69.20% |
| KLAC241018C01000000 | 2024-09-23 9:38AM EDT | 1,000.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 53.17% |
| KLAC241018C01010000 | 2024-09-24 12:14PM EDT | 1,010.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 20 | 73.97% |
| KLAC241018C01020000 | 2024-09-24 12:14PM EDT | 1,020.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 76.09% |
| KLAC241018C01030000 | 2024-08-21 2:24PM EDT | 1,030.00 | 5.00 | 0.10 | 0.45 | 0.00 | - | - | 20 | 57.67% |
| KLAC241018C01040000 | 2024-09-12 10:14AM EDT | 1,040.00 | 0.27 | 0.00 | 4.30 | 0.00 | - | - | 8 | 80.19% |
| KLAC241018C01050000 | 2024-09-23 10:02AM EDT | 1,050.00 | 0.44 | 0.00 | 4.30 | 0.00 | - | - | 1 | 82.20% |
| KLAC241018C01080000 | 2024-09-26 1:07PM EDT | 1,080.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 55.27% |
| KLAC241018C01090000 | 2024-09-23 10:22AM EDT | 1,090.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 30 | 56.64% |
| KLAC241018C01100000 | 2024-09-26 2:29PM EDT | 1,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 54 | 57.81% |
| KLAC241018C01110000 | 2024-09-23 11:17AM EDT | 1,110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 31 | 48 | 63.09% |
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 | 88.77% |
| KLAC241018P00520000 | 2024-09-13 10:29AM EDT | 520.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | - | 1 | 105.66% |
| KLAC241018P00530000 | 2024-09-23 10:22AM EDT | 530.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 32 | 101.27% |
| KLAC241018P00540000 | 2024-09-09 2:30PM EDT | 540.00 | 2.65 | 0.00 | 4.30 | 0.00 | - | - | 1 | 96.95% |
| KLAC241018P00550000 | 2024-09-18 3:32PM EDT | 550.00 | 0.48 | 0.00 | 4.30 | 0.00 | - | 1 | 31 | 92.68% |
| KLAC241018P00560000 | 2024-09-23 1:16PM EDT | 560.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 88.48% |
| KLAC241018P00570000 | 2024-09-26 1:06PM EDT | 570.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 4 | 24 | 84.33% |
| KLAC241018P00580000 | 2024-09-24 1:37PM EDT | 580.00 | 0.79 | 0.00 | 4.40 | 0.00 | - | 4 | 18 | 80.59% |
| KLAC241018P00590000 | 2024-10-02 10:37AM EDT | 590.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 54 | 53.42% |
| KLAC241018P00600000 | 2024-10-02 10:13AM EDT | 600.00 | 0.27 | 0.15 | 0.45 | 0.00 | - | 2 | 364 | 52.30% |
| KLAC241018P00610000 | 2024-10-01 1:11PM EDT | 610.00 | 0.60 | 0.05 | 1.00 | 0.00 | - | 22 | 121 | 53.27% |
| KLAC241018P00620000 | 2024-10-01 10:37AM EDT | 620.00 | 1.15 | 0.10 | 4.70 | 0.00 | - | 1 | 67 | 65.78% |
| KLAC241018P00630000 | 2024-09-30 2:15PM EDT | 630.00 | 0.97 | 0.15 | 4.80 | 0.00 | - | 11 | 40 | 62.23% |
| KLAC241018P00640000 | 2024-10-01 11:18AM EDT | 640.00 | 2.40 | 0.25 | 4.00 | 0.00 | - | 2 | 180 | 56.35% |
| KLAC241018P00650000 | 2024-10-02 2:06PM EDT | 650.00 | 1.16 | 0.40 | 4.80 | 0.00 | - | 5 | 76 | 54.97% |
| KLAC241018P00660000 | 2024-10-02 12:35PM EDT | 660.00 | 1.30 | 0.50 | 1.90 | 0.00 | - | 6 | 38 | 47.48% |
| KLAC241018P00670000 | 2024-10-02 3:33PM EDT | 670.00 | 2.00 | 1.60 | 2.35 | 0.00 | - | 9 | 47 | 45.94% |
| KLAC241018P00680000 | 2024-10-02 1:14PM EDT | 680.00 | 2.45 | 2.20 | 3.10 | 0.00 | - | 12 | 103 | 45.15% |
| KLAC241018P00690000 | 2024-10-02 2:21PM EDT | 690.00 | 3.20 | 3.10 | 3.90 | 0.00 | - | 6 | 177 | 43.87% |
| KLAC241018P00700000 | 2024-10-03 12:15PM EDT | 700.00 | 4.96 | 4.20 | 5.10 | -0.04 | -0.86% | 3 | 226 | 43.15% |
| KLAC241018P00710000 | 2024-10-02 10:04AM EDT | 710.00 | 6.60 | 5.60 | 6.50 | 0.00 | - | 1 | 132 | 42.19% |
| KLAC241018P00720000 | 2024-10-03 9:57AM EDT | 720.00 | 8.13 | 7.50 | 8.40 | +0.85 | +11.68% | 1 | 249 | 41.60% |
| KLAC241018P00730000 | 2024-10-03 10:20AM EDT | 730.00 | 10.31 | 9.70 | 10.90 | +0.71 | +7.40% | 3 | 112 | 41.34% |
| KLAC241018P00740000 | 2024-10-03 11:45AM EDT | 740.00 | 12.18 | 12.40 | 13.50 | -0.25 | -2.01% | 1 | 272 | 40.36% |
| KLAC241018P00750000 | 2024-10-03 10:04AM EDT | 750.00 | 15.25 | 14.00 | 16.70 | -0.18 | -1.17% | 2 | 166 | 39.54% |
| KLAC241018P00760000 | 2024-10-03 10:46AM EDT | 760.00 | 20.90 | 18.50 | 20.50 | +3.40 | +19.43% | 1 | 24 | 38.78% |
| KLAC241018P00770000 | 2024-10-03 11:49AM EDT | 770.00 | 23.00 | 23.20 | 24.10 | +2.90 | +14.43% | 4 | 114 | 36.75% |
| KLAC241018P00780000 | 2024-10-02 3:02PM EDT | 780.00 | 27.10 | 27.90 | 29.30 | -0.50 | -1.81% | 5 | 36 | 36.20% |
| KLAC241018P00790000 | 2024-10-02 2:38PM EDT | 790.00 | 32.30 | 33.10 | 34.60 | 0.00 | - | 5 | 19 | 34.70% |
| KLAC241018P00800000 | 2024-10-02 10:39AM EDT | 800.00 | 41.30 | 38.30 | 40.90 | 0.00 | - | 1 | 17 | 33.66% |
| KLAC241018P00810000 | 2024-09-27 9:57AM EDT | 810.00 | 36.00 | 44.10 | 47.40 | 0.00 | - | 2 | 27 | 31.58% |
| KLAC241018P00820000 | 2024-09-20 3:22PM EDT | 820.00 | 72.49 | 52.30 | 54.80 | 0.00 | - | 55 | 61 | 29.62% |
| KLAC241018P00830000 | 2024-09-30 3:55PM EDT | 830.00 | 62.50 | 59.20 | 63.50 | 0.00 | - | 23 | 50 | 29.38% |
| KLAC241018P00840000 | 2024-09-26 9:49AM EDT | 840.00 | 50.16 | 67.50 | 70.60 | 0.00 | - | 1 | 9 | 0.00% |
| KLAC241018P00850000 | 2024-09-10 3:14PM EDT | 850.00 | 139.00 | 74.40 | 79.50 | 0.00 | - | 1 | 6 | 0.00% |
| KLAC241018P00860000 | 2024-08-29 1:40PM EDT | 860.00 | 64.80 | 78.20 | 84.40 | 0.00 | - | 1 | 5 | 0.00% |
| KLAC241018P00870000 | 2024-10-02 12:23PM EDT | 870.00 | 99.30 | 91.60 | 97.60 | +11.60 | +13.23% | 1 | 3 | 0.00% |
| KLAC241018P00880000 | 2024-08-15 3:15PM EDT | 880.00 | 75.50 | 126.80 | 133.20 | 0.00 | - | - | 1 | 85.24% |
| KLAC241018P00890000 | 2024-09-17 9:37AM EDT | 890.00 | 147.00 | 110.00 | 117.30 | 0.00 | - | - | 0 | 0.00% |
| KLAC241018P00900000 | 2024-08-20 11:19AM EDT | 900.00 | 104.08 | 124.90 | 132.30 | 0.00 | - | 1 | 1 | 43.76% |
| KLAC241018P00940000 | 2024-08-29 3:12PM EDT | 940.00 | 148.70 | 153.80 | 162.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.