U.S. markets closed
F S&P 500
4,337.50 0.00 (0.00%) F Dow Jones
33,917.00 +25.00 (+0.07%) F Nasdaq
14,871.75 +12.00 (+0.08%) E-mini Russell 2000 Index Futur
1,808.70 -0.40 (-0.02%) Petróleo
92.03 +0.32 (+0.35%) Oro
1,882.30 +3.70 (+0.20%)
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:
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC230929C00400000 | 2023-09-27 2:34PM EDT | 400.00 | 45.10 | 55.90 | 59.40 | 0.00 | - | 1 | 1 | 178.61% |
| KLAC230929C00415000 | 2023-09-27 3:54PM EDT | 415.00 | 31.10 | 41.00 | 44.30 | 0.00 | - | 1 | 1 | 137.16% |
| KLAC230929C00430000 | 2023-09-25 9:38AM EDT | 430.00 | 23.43 | 26.60 | 29.90 | 0.00 | - | 1 | 1 | 63.38% |
| KLAC230929C00440000 | 2023-09-28 1:20PM EDT | 440.00 | 21.00 | 17.80 | 19.80 | +13.10 | +165.82% | 2 | 16 | 61.08% |
| KLAC230929C00445000 | 2023-09-28 10:02AM EDT | 445.00 | 8.50 | 13.20 | 15.20 | +2.30 | +37.10% | 3 | 25 | 55.71% |
| KLAC230929C00450000 | 2023-09-28 3:49PM EDT | 450.00 | 10.04 | 8.90 | 10.20 | +5.34 | +113.62% | 23 | 39 | 54.64% |
| KLAC230929C00455000 | 2023-09-28 3:49PM EDT | 455.00 | 6.41 | 4.80 | 6.40 | +3.83 | +148.45% | 22 | 94 | 49.24% |
| KLAC230929C00460000 | 2023-09-28 3:13PM EDT | 460.00 | 3.70 | 2.75 | 3.70 | +2.20 | +146.67% | 25 | 70 | 47.90% |
| KLAC230929C00465000 | 2023-09-28 3:07PM EDT | 465.00 | 1.95 | 1.15 | 1.70 | +0.83 | +74.11% | 14 | 31 | 44.63% |
| KLAC230929C00467500 | 2023-09-28 3:38PM EDT | 467.50 | 1.30 | 0.55 | 1.25 | +0.80 | +160.00% | 12 | 32 | 46.19% |
| KLAC230929C00470000 | 2023-09-28 2:47PM EDT | 470.00 | 0.52 | 0.35 | 1.10 | +0.22 | +73.33% | 9 | 37 | 50.83% |
| KLAC230929C00472500 | 2023-09-28 3:38PM EDT | 472.50 | 0.40 | 0.30 | 0.50 | -0.08 | -16.67% | 10 | 23 | 45.41% |
| KLAC230929C00475000 | 2023-09-28 2:47PM EDT | 475.00 | 0.23 | 0.15 | 0.35 | -0.27 | -54.00% | 48 | 112 | 46.78% |
| KLAC230929C00477500 | 2023-09-28 12:06PM EDT | 477.50 | 0.35 | 0.10 | 0.70 | +0.10 | +40.00% | 2 | 77 | 53.52% |
| KLAC230929C00480000 | 2023-09-28 12:02PM EDT | 480.00 | 0.30 | 0.00 | 0.20 | +0.03 | +11.11% | 27 | 78 | 50.88% |
| KLAC230929C00482500 | 2023-09-26 3:49PM EDT | 482.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 55.47% |
| KLAC230929C00485000 | 2023-09-26 10:04AM EDT | 485.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 43 | 55.27% |
| KLAC230929C00487500 | 2023-09-25 12:43PM EDT | 487.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 11 | 10 | 66.89% |
| KLAC230929C00490000 | 2023-09-22 1:34PM EDT | 490.00 | 0.39 | 0.00 | 0.80 | 0.00 | - | 72 | 67 | 78.03% |
| KLAC230929C00492500 | 2023-09-21 2:27PM EDT | 492.50 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 82.62% |
| KLAC230929C00495000 | 2023-09-25 1:44PM EDT | 495.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 28 | 37 | 73.54% |
| KLAC230929C00500000 | 2023-09-28 12:22PM EDT | 500.00 | 0.08 | 0.00 | 0.15 | -0.14 | -63.64% | 2 | 40 | 73.83% |
| KLAC230929C00505000 | 2023-09-19 12:39PM EDT | 505.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 103.61% |
| KLAC230929C00507500 | 2023-09-19 11:02AM EDT | 507.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 11 | 13 | 107.91% |
| KLAC230929C00510000 | 2023-09-19 12:39PM EDT | 510.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 112.11% |
| KLAC230929C00515000 | 2023-09-18 9:59AM EDT | 515.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 120.31% |
| KLAC230929C00517500 | 2023-09-25 9:53AM EDT | 517.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 86.72% |
| KLAC230929C00520000 | 2023-09-26 3:30PM EDT | 520.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 128.32% |
| KLAC230929C00522500 | 2023-09-21 2:23PM EDT | 522.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.32% |
| KLAC230929C00525000 | 2023-09-26 3:30PM EDT | 525.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 136.23% |
| KLAC230929C00530000 | 2023-09-19 11:43AM EDT | 530.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 143.95% |
| KLAC230929C00535000 | 2023-09-15 9:30AM EDT | 535.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 151.56% |
| KLAC230929C00540000 | 2023-09-15 10:57AM EDT | 540.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 159.08% |
| KLAC230929C00545000 | 2023-09-18 10:06AM EDT | 545.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 166.41% |
| KLAC230929C00550000 | 2023-09-15 2:20PM EDT | 550.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 173.63% |
| KLAC230929C00555000 | 2023-09-15 12:14PM EDT | 555.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 180.76% |
| KLAC230929C00560000 | 2023-09-19 11:02AM EDT | 560.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 187.70% |
| KLAC230929C00565000 | 2023-09-07 11:15AM EDT | 565.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 194.63% |
| KLAC230929C00570000 | 2023-09-14 9:30AM EDT | 570.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 201.37% |
| KLAC230929C00600000 | 2023-09-19 3:30PM EDT | 600.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 240.23% |
| KLAC230929C00610000 | 2023-09-05 1:18PM EDT | 610.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 252.54% |
| KLAC230929C00660000 | 2023-08-15 12:29PM EDT | 660.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 309.77% |
| KLAC230929C00670000 | 2023-09-05 1:17PM EDT | 670.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 83 | 274.22% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC230929P00375000 | 2023-09-26 2:26PM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 193.16% |
| KLAC230929P00380000 | 2023-08-28 2:43PM EDT | 380.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| KLAC230929P00390000 | 2023-09-25 2:00PM EDT | 390.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 36 | 162.11% |
| KLAC230929P00395000 | 2023-09-26 3:38PM EDT | 395.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | - | 9 | 151.17% |
| KLAC230929P00400000 | 2023-09-27 9:30AM EDT | 400.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 29 | 135.55% |
| KLAC230929P00405000 | 2023-09-28 10:08AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 25 | 89.06% |
| KLAC230929P00410000 | 2023-09-28 10:08AM EDT | 410.00 | 0.10 | 0.00 | 0.10 | -0.16 | -61.54% | 95 | 37 | 87.50% |
| KLAC230929P00415000 | 2023-09-28 12:56PM EDT | 415.00 | 0.05 | 0.00 | 4.30 | -0.50 | -90.91% | 4 | 15 | 160.35% |
| KLAC230929P00420000 | 2023-09-28 12:57PM EDT | 420.00 | 0.05 | 0.00 | 0.15 | -0.80 | -94.12% | 1 | 54 | 74.22% |
| KLAC230929P00425000 | 2023-09-27 1:30PM EDT | 425.00 | 1.30 | 0.00 | 0.45 | 0.00 | - | 3 | 47 | 77.44% |
| KLAC230929P00430000 | 2023-09-28 3:16PM EDT | 430.00 | 0.08 | 0.00 | 0.15 | -1.07 | -93.04% | 7 | 24 | 56.45% |
| KLAC230929P00435000 | 2023-09-28 3:16PM EDT | 435.00 | 0.13 | 0.10 | 2.00 | -3.67 | -96.58% | 17 | 41 | 81.69% |
| KLAC230929P00440000 | 2023-09-28 2:34PM EDT | 440.00 | 0.30 | 0.20 | 0.45 | -3.54 | -92.19% | 21 | 52 | 50.39% |
| KLAC230929P00445000 | 2023-09-28 3:58PM EDT | 445.00 | 0.60 | 0.50 | 1.55 | -4.90 | -89.09% | 110 | 75 | 54.25% |
| KLAC230929P00450000 | 2023-09-28 12:06PM EDT | 450.00 | 1.28 | 1.10 | 1.95 | -6.56 | -83.67% | 9 | 63 | 52.59% |
| KLAC230929P00455000 | 2023-09-28 3:48PM EDT | 455.00 | 2.50 | 1.95 | 3.10 | -8.10 | -76.42% | 59 | 24 | 46.95% |
| KLAC230929P00460000 | 2023-09-28 3:38PM EDT | 460.00 | 4.58 | 4.30 | 6.00 | -14.41 | -75.88% | 7 | 35 | 52.03% |
| KLAC230929P00465000 | 2023-09-28 3:42PM EDT | 465.00 | 7.24 | 7.60 | 9.90 | -11.91 | -62.19% | 1 | 20 | 60.21% |
| KLAC230929P00467500 | 2023-09-27 12:11PM EDT | 467.50 | 26.55 | 9.50 | 11.70 | 0.00 | - | 1 | 4 | 60.28% |
| KLAC230929P00470000 | 2023-09-28 2:02PM EDT | 470.00 | 12.00 | 11.40 | 13.00 | -8.27 | -40.80% | 3 | 17 | 50.68% |
| KLAC230929P00472500 | 2023-09-27 3:54PM EDT | 472.50 | 27.00 | 13.80 | 16.70 | 0.00 | - | 1 | 0 | 52.69% |
| KLAC230929P00475000 | 2023-09-26 10:46AM EDT | 475.00 | 24.53 | 15.90 | 18.30 | 0.00 | - | 2 | 12 | 68.95% |
| KLAC230929P00477500 | 2023-09-28 10:07AM EDT | 477.50 | 28.20 | 18.50 | 20.80 | -1.97 | -6.53% | 1 | 0 | 75.34% |
| KLAC230929P00480000 | 2023-09-27 9:31AM EDT | 480.00 | 29.64 | 20.80 | 23.30 | 0.00 | - | 3 | 0 | 81.59% |
| KLAC230929P00482500 | 2023-09-27 11:06AM EDT | 482.50 | 34.92 | 23.50 | 26.20 | 0.00 | - | 1 | 0 | 64.94% |
| KLAC230929P00485000 | 2023-09-27 2:19PM EDT | 485.00 | 41.00 | 25.40 | 27.80 | 0.00 | - | 37 | 1 | 82.67% |
| KLAC230929P00490000 | 2023-09-21 9:48AM EDT | 490.00 | 41.10 | 30.30 | 33.00 | 0.00 | - | 1 | 0 | 98.34% |
| KLAC230929P00495000 | 2023-09-27 2:47PM EDT | 495.00 | 48.40 | 35.70 | 38.70 | 0.00 | - | 49 | 99 | 82.13% |
| KLAC230929P00500000 | 2023-08-31 11:28AM EDT | 500.00 | 13.79 | 40.60 | 42.90 | 0.00 | - | - | 0 | 116.55% |
| KLAC230929P00505000 | 2023-09-14 12:16PM EDT | 505.00 | 24.02 | 45.60 | 48.20 | 0.00 | - | 4 | 0 | 134.67% |
| KLAC230929P00510000 | 2023-08-29 12:26PM EDT | 510.00 | 22.00 | 50.10 | 54.30 | 0.00 | - | - | 0 | 107.23% |
| KLAC230929P00515000 | 2023-09-06 12:28PM EDT | 515.00 | 16.64 | 55.50 | 58.40 | 0.00 | - | 1 | 0 | 88.28% |
| KLAC230929P00520000 | 2023-09-15 9:38AM EDT | 520.00 | 57.24 | 60.70 | 63.20 | 0.00 | - | 2 | 0 | 94.53% |
| KLAC230929P00525000 | 2023-09-07 1:31PM EDT | 525.00 | 32.50 | 65.70 | 67.90 | 0.00 | - | 1 | 0 | 163.48% |
| KLAC230929P00530000 | 2023-08-28 3:41PM EDT | 530.00 | 47.33 | 82.50 | 89.00 | 0.00 | - | 1 | 0 | 388.16% |
| KLAC230929P00580000 | 2023-09-27 1:24PM EDT | 580.00 | 137.70 | 120.30 | 124.10 | 0.00 | - | 2 | 0 | 207.03% |
© 2023 Yahoo. Todos los derechos reservados.
