KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:39PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220C00430000 | 2024-04-04 9:33AM EDT | 430.00 | 290.10 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 0.00% |
| KLAC241220C00500000 | 2024-05-13 11:04AM EDT | 500.00 | 233.26 | 272.10 | 278.00 | 0.00 | - | 8 | 8 | 50.89% |
| KLAC241220C00590000 | 2024-05-03 12:53PM EDT | 590.00 | 151.20 | 195.30 | 201.40 | 0.00 | - | 1 | 1 | 46.37% |
| KLAC241220C00600000 | 2024-04-26 12:50PM EDT | 600.00 | 152.00 | 187.10 | 193.60 | 0.00 | - | 1 | 1 | 45.81% |
| KLAC241220C00610000 | 2024-03-11 2:32PM EDT | 610.00 | 137.35 | 133.10 | 140.80 | 0.00 | - | 4 | 8 | 0.00% |
| KLAC241220C00640000 | 2024-05-15 9:30AM EDT | 640.00 | 141.70 | 156.80 | 163.20 | +60.15 | +73.76% | 1 | 2 | 43.46% |
| KLAC241220C00650000 | 2024-04-22 9:45AM EDT | 650.00 | 76.00 | 149.80 | 156.20 | 0.00 | - | 3 | 5 | 43.05% |
| KLAC241220C00660000 | 2024-04-05 10:42AM EDT | 660.00 | 103.99 | 101.60 | 109.00 | 0.00 | - | 1 | 1 | 20.51% |
| KLAC241220C00680000 | 2024-05-01 11:26AM EDT | 680.00 | 78.80 | 130.80 | 135.50 | 0.00 | - | 1 | 4 | 41.56% |
| KLAC241220C00690000 | 2024-05-13 3:12PM EDT | 690.00 | 97.92 | 123.50 | 128.80 | 0.00 | - | 1 | 0 | 41.04% |
| KLAC241220C00700000 | 2024-04-26 2:49PM EDT | 700.00 | 93.75 | 117.50 | 122.80 | 0.00 | - | 1 | 11 | 40.78% |
| KLAC241220C00710000 | 2024-04-18 2:58PM EDT | 710.00 | 59.20 | 111.50 | 116.90 | 0.00 | - | - | 1 | 40.49% |
| KLAC241220C00720000 | 2024-04-22 1:23PM EDT | 720.00 | 46.50 | 106.00 | 111.30 | 0.00 | - | - | 3 | 40.26% |
| KLAC241220C00740000 | 2024-05-10 3:37PM EDT | 740.00 | 75.10 | 95.40 | 100.20 | 0.00 | - | 1 | 5 | 39.64% |
| KLAC241220C00750000 | 2024-05-15 1:25PM EDT | 750.00 | 91.38 | 90.40 | 95.00 | +22.88 | +33.40% | 1 | 14 | 39.37% |
| KLAC241220C00760000 | 2024-04-22 10:09AM EDT | 760.00 | 37.00 | 85.20 | 90.10 | 0.00 | - | 1 | 11 | 39.17% |
| KLAC241220C00770000 | 2024-05-10 1:22PM EDT | 770.00 | 62.20 | 80.50 | 85.20 | 0.00 | - | 1 | 4 | 38.89% |
| KLAC241220C00780000 | 2024-05-10 10:41AM EDT | 780.00 | 59.80 | 76.60 | 80.90 | 0.00 | - | 1 | 8 | 38.80% |
| KLAC241220C00790000 | 2024-05-10 10:01AM EDT | 790.00 | 59.10 | 71.90 | 76.20 | 0.00 | - | 1 | 3 | 38.47% |
| KLAC241220C00800000 | 2024-05-10 10:40AM EDT | 800.00 | 67.30 | 68.90 | 71.70 | +14.40 | +27.22% | 3 | 9 | 38.16% |
| KLAC241220C00810000 | 2024-05-10 10:19AM EDT | 810.00 | 51.00 | 64.10 | 68.10 | 0.00 | - | 1 | 17 | 38.17% |
| KLAC241220C00820000 | 2024-05-10 10:39AM EDT | 820.00 | 46.20 | 60.20 | 64.00 | 0.00 | - | 3 | 4 | 37.89% |
| KLAC241220C00860000 | 2024-05-02 11:35AM EDT | 860.00 | 25.20 | 48.50 | 50.10 | 0.00 | - | - | 1 | 37.19% |
| KLAC241220C00870000 | 2024-05-15 10:47AM EDT | 870.00 | 41.90 | 44.60 | 47.20 | +5.90 | +16.39% | 6 | 10 | 37.11% |
| KLAC241220C00880000 | 2024-05-15 1:01PM EDT | 880.00 | 42.10 | 42.60 | 44.50 | +8.80 | +26.43% | 1 | 11 | 37.06% |
| KLAC241220C00900000 | 2024-04-22 12:30PM EDT | 900.00 | 12.80 | 36.20 | 39.20 | 0.00 | - | 1 | 3 | 36.82% |
| KLAC241220C00930000 | 2024-04-19 12:40PM EDT | 930.00 | 12.65 | 30.80 | 32.40 | 0.00 | - | 1 | 1 | 36.57% |
| KLAC241220C00940000 | 2024-05-02 11:35AM EDT | 940.00 | 13.90 | 25.30 | 29.90 | 0.00 | - | 1 | 2 | 36.25% |
| KLAC241220C01000000 | 2024-05-07 2:01PM EDT | 1,000.00 | 13.20 | 17.60 | 20.30 | 0.00 | - | 1 | 5 | 36.02% |
| KLAC241220C01080000 | 2024-05-14 12:02PM EDT | 1,080.00 | 7.00 | 8.80 | 11.40 | 0.00 | - | 1 | 3 | 35.40% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC241220P00370000 | 2024-03-22 9:30AM EDT | 370.00 | 2.40 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 57.84% |
| KLAC241220P00400000 | 2024-05-09 10:59AM EDT | 400.00 | 2.20 | 0.65 | 5.50 | 0.00 | - | 2 | 7 | 52.34% |
| KLAC241220P00410000 | 2024-05-09 2:23PM EDT | 410.00 | 2.50 | 1.00 | 5.80 | 0.00 | - | 1 | 1 | 51.19% |
| KLAC241220P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 5.70 | 1.40 | 6.10 | 0.00 | - | 1 | 2 | 50.03% |
| KLAC241220P00450000 | 2024-04-02 9:52AM EDT | 450.00 | 7.40 | 6.60 | 8.10 | 0.00 | - | 7 | 7 | 48.21% |
| KLAC241220P00480000 | 2024-05-07 1:32PM EDT | 480.00 | 6.00 | 3.80 | 6.20 | 0.00 | - | 1 | 2 | 40.52% |
| KLAC241220P00490000 | 2024-05-10 11:19AM EDT | 490.00 | 7.37 | 2.20 | 5.80 | 0.00 | - | 1 | 13 | 38.40% |
| KLAC241220P00500000 | 2024-05-14 11:23AM EDT | 500.00 | 7.45 | 4.80 | 6.00 | 0.00 | - | 1 | 15 | 37.24% |
| KLAC241220P00510000 | 2024-04-05 10:21AM EDT | 510.00 | 15.90 | 10.30 | 12.00 | 0.00 | - | 3 | 3 | 43.06% |
| KLAC241220P00540000 | 2024-05-14 10:57AM EDT | 540.00 | 11.80 | 8.60 | 9.10 | 0.00 | - | 39 | 4 | 35.25% |
| KLAC241220P00550000 | 2024-05-15 1:16PM EDT | 550.00 | 10.40 | 9.60 | 10.50 | -3.30 | -24.09% | 10 | 53 | 35.21% |
| KLAC241220P00560000 | 2024-04-18 1:27PM EDT | 560.00 | 34.30 | 10.50 | 12.20 | 0.00 | - | 1 | 8 | 35.32% |
| KLAC241220P00570000 | 2024-05-15 11:17AM EDT | 570.00 | 13.38 | 11.70 | 13.10 | -5.94 | -30.75% | 10 | 77 | 34.57% |
| KLAC241220P00580000 | 2024-05-14 1:36PM EDT | 580.00 | 18.70 | 13.50 | 14.70 | 0.00 | - | 1 | 8 | 34.36% |
| KLAC241220P00590000 | 2024-04-12 3:24PM EDT | 590.00 | 37.10 | 20.60 | 25.50 | 0.00 | - | 1 | 1 | 40.55% |
| KLAC241220P00600000 | 2024-05-14 11:59AM EDT | 600.00 | 23.40 | 16.50 | 18.30 | 0.00 | - | 1 | 44 | 33.91% |
| KLAC241220P00610000 | 2024-05-15 11:17AM EDT | 610.00 | 21.30 | 18.40 | 20.30 | -22.60 | -51.48% | 10 | 1 | 33.66% |
| KLAC241220P00620000 | 2024-04-12 3:24PM EDT | 620.00 | 47.50 | 28.30 | 33.30 | 0.00 | - | 1 | 1 | 40.03% |
| KLAC241220P00630000 | 2024-05-14 3:56PM EDT | 630.00 | 28.70 | 23.30 | 24.80 | 0.00 | - | 20 | 21 | 33.20% |
| KLAC241220P00640000 | 2024-04-12 3:24PM EDT | 640.00 | 55.40 | 34.50 | 40.70 | 0.00 | - | 3 | 3 | 40.44% |
| KLAC241220P00650000 | 2024-05-15 11:55AM EDT | 650.00 | 30.43 | 28.50 | 30.00 | -10.82 | -26.23% | 3 | 48 | 32.74% |
| KLAC241220P00660000 | 2024-04-15 10:05AM EDT | 660.00 | 57.72 | 33.60 | 38.30 | 0.00 | - | - | 5 | 35.38% |
| KLAC241220P00670000 | 2024-05-10 1:10PM EDT | 670.00 | 48.60 | 33.40 | 35.80 | 0.00 | - | 1 | 85 | 32.23% |
| KLAC241220P00680000 | 2024-04-22 3:50PM EDT | 680.00 | 90.10 | 36.80 | 39.50 | 0.00 | - | - | 1 | 32.23% |
| KLAC241220P00690000 | 2024-03-22 12:07PM EDT | 690.00 | 64.60 | 97.20 | 106.20 | 0.00 | - | 8 | 10 | 59.69% |
| KLAC241220P00700000 | 2024-05-13 11:10AM EDT | 700.00 | 60.50 | 43.70 | 46.40 | 0.00 | - | 68 | 68 | 31.68% |
| KLAC241220P00710000 | 2024-05-13 11:09AM EDT | 710.00 | 65.30 | 47.70 | 50.50 | 0.00 | - | 67 | 63 | 31.57% |
| KLAC241220P00720000 | 2024-03-22 12:07PM EDT | 720.00 | 78.90 | 117.30 | 126.10 | 0.00 | - | 2 | 1 | 61.53% |
| KLAC241220P00730000 | 2024-05-15 1:53PM EDT | 730.00 | 58.32 | 55.70 | 58.70 | -8.41 | -12.60% | 1 | 24 | 31.06% |
| KLAC241220P00740000 | 2024-03-22 1:58PM EDT | 740.00 | 87.10 | 133.10 | 140.40 | 0.00 | - | 13 | 11 | 63.20% |
| KLAC241220P00750000 | 2024-05-14 10:25AM EDT | 750.00 | 82.00 | 65.10 | 68.20 | 0.00 | - | 1 | 14 | 30.75% |
| KLAC241220P00800000 | 2024-04-26 10:05AM EDT | 800.00 | 130.73 | 92.60 | 94.90 | 0.00 | - | 1 | 1 | 29.64% |
| KLAC241220P00900000 | 2024-05-13 10:59AM EDT | 900.00 | 196.00 | 158.00 | 163.70 | 0.00 | - | 1 | 1 | 27.44% |
| KLAC241220P00940000 | 2024-04-12 2:00PM EDT | 940.00 | 263.50 | 222.30 | 229.80 | 0.00 | - | 1 | 0 | 44.53% |
© 2024 Yahoo. Todos los derechos reservados.