U.S. markets closed
F S&P 500
5,338.25 +5.25 (+0.10%) F Dow Jones
40,085.00 +46.00 (+0.11%) F Nasdaq
18,722.75 +31.00 (+0.17%) E-mini Russell 2000 Index Futur
2,119.70 +0.80 (+0.04%) Petróleo
78.97 +0.34 (+0.43%) Oro
2,396.30 +1.40 (+0.06%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920C00400000 | 2024-02-15 1:58PM EDT | 400.00 | 270.00 | 290.60 | 299.00 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00440000 | 2024-03-18 9:56AM EDT | 440.00 | 276.07 | 226.00 | 234.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00450000 | 2024-03-18 9:56AM EDT | 450.00 | 266.73 | 217.30 | 225.00 | 0.00 | - | - | 4 | 0.00% |
| KLAC240920C00480000 | 2024-03-19 11:03AM EDT | 480.00 | 209.05 | 176.30 | 183.50 | 0.00 | - | 1 | 2 | 0.00% |
| KLAC240920C00490000 | 2024-03-01 2:51PM EDT | 490.00 | 242.00 | 220.40 | 226.10 | 0.00 | - | 2 | 6 | 0.00% |
| KLAC240920C00500000 | 2024-02-22 12:31PM EDT | 500.00 | 206.00 | 224.10 | 231.40 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00510000 | 2024-03-04 12:13PM EDT | 510.00 | 236.10 | 201.20 | 209.00 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00520000 | 2024-04-17 12:49PM EDT | 520.00 | 161.40 | 246.70 | 255.00 | 0.00 | - | 1 | 5 | 53.45% |
| KLAC240920C00530000 | 2024-02-09 11:59AM EDT | 530.00 | 142.50 | 192.10 | 198.90 | 0.00 | - | - | 1 | 0.00% |
| KLAC240920C00550000 | 2024-02-21 2:02PM EDT | 550.00 | 137.16 | 181.80 | 188.80 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00560000 | 2024-03-19 11:03AM EDT | 560.00 | 143.35 | 113.90 | 118.50 | 0.00 | - | 1 | 3 | 0.00% |
| KLAC240920C00570000 | 2024-04-10 11:26AM EDT | 570.00 | 146.70 | 163.20 | 168.50 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00580000 | 2024-03-26 11:54AM EDT | 580.00 | 147.40 | 121.20 | 127.40 | 0.00 | - | 1 | 14 | 0.00% |
| KLAC240920C00590000 | 2024-01-24 11:48AM EDT | 590.00 | 105.80 | 122.70 | 127.60 | 0.00 | - | 1 | 1 | 0.00% |
| KLAC240920C00600000 | 2024-05-10 9:49AM EDT | 600.00 | 148.91 | 173.40 | 181.90 | 0.00 | - | 1 | 11 | 48.39% |
| KLAC240920C00610000 | 2024-04-12 1:43PM EDT | 610.00 | 113.47 | 130.60 | 136.50 | 0.00 | - | 1 | 9 | 0.00% |
| KLAC240920C00620000 | 2024-05-09 3:36PM EDT | 620.00 | 120.87 | 157.10 | 164.40 | 0.00 | - | 1 | 10 | 46.09% |
| KLAC240920C00630000 | 2024-04-30 1:25PM EDT | 630.00 | 103.64 | 149.00 | 156.10 | 0.00 | - | 1 | 115 | 45.21% |
| KLAC240920C00640000 | 2024-05-09 9:37AM EDT | 640.00 | 105.40 | 140.60 | 148.10 | 0.00 | - | 1 | 1 | 44.49% |
| KLAC240920C00650000 | 2024-05-01 1:29PM EDT | 650.00 | 71.00 | 132.40 | 138.70 | 0.00 | - | 1 | 17 | 42.65% |
| KLAC240920C00660000 | 2024-05-07 1:24PM EDT | 660.00 | 102.12 | 125.50 | 132.50 | 0.00 | - | 1 | 25 | 43.05% |
| KLAC240920C00670000 | 2024-05-01 11:26AM EDT | 670.00 | 63.30 | 117.30 | 124.70 | 0.00 | - | 1 | 23 | 42.20% |
| KLAC240920C00680000 | 2024-04-26 2:43PM EDT | 680.00 | 83.20 | 110.40 | 117.10 | 0.00 | - | 2 | 30 | 41.39% |
| KLAC240920C00690000 | 2024-05-02 12:00PM EDT | 690.00 | 58.90 | 104.30 | 110.20 | 0.00 | - | 2 | 20 | 40.93% |
| KLAC240920C00700000 | 2024-05-15 1:52PM EDT | 700.00 | 97.00 | 98.20 | 102.50 | +20.00 | +25.97% | 4 | 128 | 39.86% |
| KLAC240920C00710000 | 2024-05-09 9:37AM EDT | 710.00 | 65.70 | 90.20 | 97.90 | 0.00 | - | 8 | 66 | 40.57% |
| KLAC240920C00720000 | 2024-05-13 11:30AM EDT | 720.00 | 58.70 | 85.20 | 91.20 | 0.00 | - | 13 | 85 | 39.88% |
| KLAC240920C00740000 | 2024-05-14 2:32PM EDT | 740.00 | 56.60 | 72.70 | 79.60 | 0.00 | - | 1 | 192 | 39.20% |
| KLAC240920C00750000 | 2024-05-15 10:46AM EDT | 750.00 | 65.05 | 69.80 | 71.70 | +14.15 | +27.80% | 4 | 82 | 37.49% |
| KLAC240920C00760000 | 2024-05-15 12:57PM EDT | 760.00 | 61.20 | 64.90 | 66.50 | +16.45 | +36.76% | 12 | 60 | 37.19% |
| KLAC240920C00780000 | 2024-05-08 2:33PM EDT | 780.00 | 34.25 | 55.10 | 56.70 | 0.00 | - | 1 | 9 | 36.55% |
| KLAC240920C00800000 | 2024-05-15 10:50AM EDT | 800.00 | 41.30 | 46.80 | 48.00 | +11.38 | +38.03% | 10 | 77 | 36.00% |
| KLAC240920C00820000 | 2024-05-15 11:50AM EDT | 820.00 | 36.50 | 38.10 | 40.60 | +26.20 | +254.37% | 13 | 6 | 35.68% |
| KLAC240920C00840000 | 2024-05-15 12:46PM EDT | 840.00 | 29.60 | 31.40 | 33.90 | +11.20 | +60.87% | 13 | 12 | 35.26% |
| KLAC240920C00850000 | 2024-05-15 1:15PM EDT | 850.00 | 28.13 | 29.50 | 31.00 | +8.73 | +45.00% | 3 | 25 | 35.14% |
| KLAC240920C00860000 | 2024-05-15 11:50AM EDT | 860.00 | 24.90 | 25.70 | 27.80 | +7.80 | +45.61% | 3 | 14 | 34.71% |
| KLAC240920C00880000 | 2024-04-12 1:03PM EDT | 880.00 | 14.30 | 12.60 | 14.10 | 0.00 | - | 4 | 343 | 28.13% |
| KLAC240920C00900000 | 2024-05-13 9:31AM EDT | 900.00 | 10.30 | 16.30 | 18.40 | 0.00 | - | 30 | 129 | 33.90% |
| KLAC240920C00920000 | 2024-05-14 10:58AM EDT | 920.00 | 8.80 | 13.00 | 14.90 | 0.00 | - | 2 | 338 | 33.64% |
| KLAC240920C00940000 | 2024-04-16 1:44PM EDT | 940.00 | 9.25 | 10.40 | 14.70 | 0.00 | - | 1 | 30 | 35.76% |
| KLAC240920C00950000 | 2024-03-21 12:45PM EDT | 950.00 | 14.20 | 1.55 | 3.90 | 0.00 | - | 3 | 20 | 25.46% |
| KLAC240920C00960000 | 2024-04-17 12:05PM EDT | 960.00 | 4.77 | 8.10 | 12.80 | 0.00 | - | 1 | 11 | 36.26% |
| KLAC240920C00980000 | 2024-03-18 1:45PM EDT | 980.00 | 9.00 | 2.80 | 3.80 | 0.00 | - | 20 | 29 | 27.91% |
| KLAC240920C01000000 | 2024-05-03 11:00AM EDT | 1,000.00 | 3.00 | 3.50 | 6.80 | 0.00 | - | 1 | 83 | 33.84% |
| KLAC240920C01020000 | 2024-05-14 12:01PM EDT | 1,020.00 | 2.70 | 2.20 | 5.60 | 0.00 | - | 1 | 13 | 33.96% |
| KLAC240920C01060000 | 2024-04-17 12:05PM EDT | 1,060.00 | 1.77 | 2.50 | 3.60 | 0.00 | - | 1 | 1 | 33.85% |
| KLAC240920C01080000 | 2024-04-29 9:33AM EDT | 1,080.00 | 1.70 | 1.65 | 3.50 | 0.00 | - | 1 | 1 | 35.11% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240920P00310000 | 2024-02-08 1:25PM EDT | 310.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 5 | 66.65% |
| KLAC240920P00340000 | 2024-02-28 11:12AM EDT | 340.00 | 0.93 | 0.10 | 3.40 | 0.00 | - | 1 | 2 | 68.15% |
| KLAC240920P00350000 | 2024-05-07 3:28PM EDT | 350.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 68.16% |
| KLAC240920P00360000 | 2024-02-28 11:12AM EDT | 360.00 | 1.53 | 0.20 | 2.00 | 0.00 | - | - | 1 | 59.39% |
| KLAC240920P00390000 | 2024-03-27 3:55PM EDT | 390.00 | 1.75 | 0.00 | 3.70 | 0.00 | - | 19 | 19 | 58.09% |
| KLAC240920P00400000 | 2024-04-01 11:36AM EDT | 400.00 | 1.62 | 0.10 | 1.90 | 0.00 | - | 1 | 41 | 51.01% |
| KLAC240920P00410000 | 2024-02-07 3:19PM EDT | 410.00 | 5.30 | 1.50 | 6.80 | 0.00 | - | - | 1 | 62.82% |
| KLAC240920P00420000 | 2024-04-29 10:22AM EDT | 420.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 50.54% |
| KLAC240920P00450000 | 2024-04-10 11:57AM EDT | 450.00 | 3.39 | 0.30 | 2.70 | 0.00 | - | 1 | 2 | 50.17% |
| KLAC240920P00470000 | 2024-04-29 9:53AM EDT | 470.00 | 2.70 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 52.33% |
| KLAC240920P00480000 | 2024-05-09 10:27AM EDT | 480.00 | 2.20 | 0.20 | 2.60 | 0.00 | - | 1 | 5 | 44.48% |
| KLAC240920P00490000 | 2024-05-06 9:48AM EDT | 490.00 | 3.10 | 0.25 | 4.80 | 0.00 | - | 10 | 3 | 48.52% |
| KLAC240920P00500000 | 2024-05-09 11:59AM EDT | 500.00 | 3.20 | 0.40 | 4.20 | 0.00 | - | 1 | 25 | 45.31% |
| KLAC240920P00510000 | 2024-04-04 10:09AM EDT | 510.00 | 6.93 | 4.00 | 5.20 | 0.00 | - | 10 | 10 | 45.67% |
| KLAC240920P00520000 | 2024-04-30 3:54PM EDT | 520.00 | 6.90 | 0.95 | 3.20 | 0.00 | - | 1 | 12 | 39.41% |
| KLAC240920P00530000 | 2024-04-03 3:14PM EDT | 530.00 | 9.23 | 5.70 | 7.30 | 0.00 | - | 10 | 14 | 45.74% |
| KLAC240920P00540000 | 2024-04-17 11:38AM EDT | 540.00 | 14.80 | 1.60 | 3.90 | 0.00 | - | 1 | 2 | 37.70% |
| KLAC240920P00550000 | 2024-05-15 3:56PM EDT | 550.00 | 3.40 | 1.80 | 4.00 | -1.70 | -33.33% | 1 | 46 | 36.24% |
| KLAC240920P00560000 | 2024-05-03 12:30PM EDT | 560.00 | 10.30 | 3.40 | 4.20 | 0.00 | - | 5 | 36 | 34.99% |
| KLAC240920P00570000 | 2024-05-15 10:10AM EDT | 570.00 | 5.70 | 2.15 | 5.00 | -2.80 | -32.94% | 2 | 21 | 34.77% |
| KLAC240920P00580000 | 2024-04-23 10:28AM EDT | 580.00 | 26.40 | 2.55 | 6.20 | 0.00 | - | 1 | 4 | 34.99% |
| KLAC240920P00590000 | 2024-05-13 12:08PM EDT | 590.00 | 11.50 | 2.90 | 9.40 | 0.00 | - | 3 | 75 | 37.49% |
| KLAC240920P00600000 | 2024-05-13 10:17AM EDT | 600.00 | 13.50 | 3.70 | 7.90 | 0.00 | - | 4 | 25 | 33.82% |
| KLAC240920P00610000 | 2024-05-07 12:28PM EDT | 610.00 | 15.00 | 7.20 | 9.80 | 0.00 | - | 2 | 5 | 34.27% |
| KLAC240920P00620000 | 2024-05-14 10:56AM EDT | 620.00 | 15.50 | 9.10 | 11.30 | 0.00 | - | 1 | 54 | 34.03% |
| KLAC240920P00630000 | 2024-05-15 11:30AM EDT | 630.00 | 13.30 | 10.60 | 12.20 | -6.60 | -33.17% | 20 | 71 | 33.05% |
| KLAC240920P00640000 | 2024-05-13 12:08PM EDT | 640.00 | 22.40 | 9.40 | 16.30 | 0.00 | - | 13 | 104 | 34.83% |
| KLAC240920P00650000 | 2024-05-13 12:03PM EDT | 650.00 | 25.40 | 12.90 | 16.20 | 0.00 | - | 8 | 40 | 32.74% |
| KLAC240920P00660000 | 2024-05-13 3:43PM EDT | 660.00 | 29.30 | 15.70 | 18.50 | 0.00 | - | 21 | 33 | 32.57% |
| KLAC240920P00670000 | 2024-05-13 10:18AM EDT | 670.00 | 31.60 | 18.80 | 23.20 | 0.00 | - | 12 | 13 | 33.99% |
| KLAC240920P00680000 | 2024-05-15 11:10AM EDT | 680.00 | 25.00 | 19.00 | 23.60 | -6.00 | -19.35% | 37 | 173 | 32.09% |
| KLAC240920P00690000 | 2024-05-14 1:04PM EDT | 690.00 | 36.50 | 24.20 | 29.10 | 0.00 | - | 1 | 25 | 33.57% |
| KLAC240920P00700000 | 2024-05-15 1:52PM EDT | 700.00 | 29.70 | 27.00 | 29.50 | -8.80 | -22.86% | 1 | 9 | 31.51% |
| KLAC240920P00710000 | 2024-05-13 3:30PM EDT | 710.00 | 49.10 | 29.20 | 32.90 | 0.00 | - | 3 | 26 | 31.26% |
| KLAC240920P00720000 | 2024-05-14 1:05PM EDT | 720.00 | 49.90 | 31.60 | 36.50 | 0.00 | - | 8 | 74 | 30.98% |
| KLAC240920P00740000 | 2024-05-10 3:50PM EDT | 740.00 | 65.00 | 41.70 | 47.50 | 0.00 | - | 1 | 35 | 32.13% |
| KLAC240920P00750000 | 2024-03-26 10:17AM EDT | 750.00 | 86.10 | 109.00 | 114.50 | 0.00 | - | 1 | 5 | 65.77% |
| KLAC240920P00760000 | 2024-05-15 12:15PM EDT | 760.00 | 57.00 | 51.80 | 53.40 | -30.10 | -34.56% | 1 | 19 | 29.71% |
| KLAC240920P00780000 | 2024-03-21 2:53PM EDT | 780.00 | 100.35 | 155.00 | 163.30 | 0.00 | - | - | 9 | 82.64% |
| KLAC240920P00800000 | 2024-05-08 12:32PM EDT | 800.00 | 108.75 | 73.00 | 75.50 | 0.00 | - | 1 | 1 | 28.79% |
© 2024 Yahoo. Todos los derechos reservados.