KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:18PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517C00430000 | 2024-05-03 3:44PM EDT | 430.00 | 268.87 | 323.00 | 328.80 | 0.00 | - | 4 | 0 | 247.46% |
| KLAC240517C00470000 | 2024-05-03 3:44PM EDT | 470.00 | 228.95 | 283.20 | 289.70 | 0.00 | - | 4 | 4 | 246.29% |
| KLAC240517C00540000 | 2024-05-08 12:27PM EDT | 540.00 | 170.70 | 213.00 | 219.70 | 0.00 | - | 4 | 0 | 177.83% |
| KLAC240517C00565000 | 2024-05-15 2:49PM EDT | 565.00 | 188.10 | 188.40 | 194.40 | +111.70 | +146.20% | 1 | 1 | 158.40% |
| KLAC240517C00600000 | 2024-05-13 2:59PM EDT | 600.00 | 114.80 | 153.30 | 159.80 | 0.00 | - | 5 | 0 | 133.69% |
| KLAC240517C00610000 | 2024-04-15 3:31PM EDT | 610.00 | 76.90 | 143.20 | 149.40 | 0.00 | - | 1 | 0 | 118.95% |
| KLAC240517C00620000 | 2024-05-13 2:59PM EDT | 620.00 | 95.20 | 133.20 | 139.40 | 0.00 | - | 35 | 0 | 111.13% |
| KLAC240517C00630000 | 2024-05-13 2:59PM EDT | 630.00 | 84.70 | 123.30 | 129.20 | 0.00 | - | 35 | 0 | 102.10% |
| KLAC240517C00640000 | 2024-05-13 2:59PM EDT | 640.00 | 74.90 | 113.40 | 119.40 | 0.00 | - | 175 | 0 | 98.14% |
| KLAC240517C00645000 | 2024-05-13 2:59PM EDT | 645.00 | 70.20 | 108.60 | 114.50 | 0.00 | - | 5 | 0 | 97.41% |
| KLAC240517C00650000 | 2024-05-13 2:59PM EDT | 650.00 | 65.10 | 103.50 | 109.40 | 0.00 | - | 35 | 0 | 91.46% |
| KLAC240517C00655000 | 2024-05-13 2:59PM EDT | 655.00 | 59.60 | 98.40 | 104.30 | 0.00 | - | 36 | 0 | 85.47% |
| KLAC240517C00660000 | 2024-05-13 2:59PM EDT | 660.00 | 54.90 | 93.30 | 99.20 | 0.00 | - | 70 | 3 | 79.49% |
| KLAC240517C00665000 | 2024-05-13 2:59PM EDT | 665.00 | 49.70 | 88.90 | 94.60 | 0.00 | - | 6 | 0 | 84.86% |
| KLAC240517C00670000 | 2024-05-13 10:31AM EDT | 670.00 | 44.00 | 83.70 | 89.90 | 0.00 | - | 1 | 13 | 81.54% |
| KLAC240517C00675000 | 2024-05-14 9:59AM EDT | 675.00 | 44.08 | 78.50 | 84.80 | 0.00 | - | 2 | 24 | 75.24% |
| KLAC240517C00677500 | 2024-05-10 10:30AM EDT | 677.50 | 37.90 | 76.30 | 81.70 | 0.00 | - | - | 1 | 70.90% |
| KLAC240517C00680000 | 2024-05-15 10:49AM EDT | 680.00 | 68.00 | 74.30 | 79.40 | +19.00 | +38.78% | 1 | 48 | 74.02% |
| KLAC240517C00685000 | 2024-05-13 1:38PM EDT | 685.00 | 31.32 | 68.60 | 74.30 | 0.00 | - | 1 | 14 | 64.26% |
| KLAC240517C00690000 | 2024-05-15 12:51PM EDT | 690.00 | 61.48 | 63.70 | 69.90 | +22.69 | +58.49% | 1 | 39 | 65.16% |
| KLAC240517C00695000 | 2024-05-08 1:05PM EDT | 695.00 | 22.16 | 58.20 | 64.40 | 0.00 | - | 1 | 4 | 54.15% |
| KLAC240517C00700000 | 2024-05-15 2:12PM EDT | 700.00 | 56.96 | 54.50 | 59.60 | +24.56 | +75.80% | 7 | 52 | 59.64% |
| KLAC240517C00705000 | 2024-05-13 9:59AM EDT | 705.00 | 14.90 | 49.00 | 54.30 | 0.00 | - | 2 | 10 | 51.07% |
| KLAC240517C00710000 | 2024-05-15 12:17PM EDT | 710.00 | 41.86 | 43.50 | 49.40 | +24.26 | +137.84% | 8 | 92 | 68.38% |
| KLAC240517C00715000 | 2024-05-15 12:17PM EDT | 715.00 | 37.05 | 39.50 | 44.80 | +22.95 | +162.77% | 4 | 127 | 65.54% |
| KLAC240517C00720000 | 2024-05-15 1:53PM EDT | 720.00 | 37.00 | 34.30 | 40.00 | +20.98 | +130.96% | 33 | 208 | 61.27% |
| KLAC240517C00725000 | 2024-05-15 12:51PM EDT | 725.00 | 28.02 | 29.30 | 35.00 | +15.58 | +125.24% | 5 | 39 | 55.75% |
| KLAC240517C00730000 | 2024-05-15 1:59PM EDT | 730.00 | 28.50 | 25.70 | 29.00 | +18.85 | +195.34% | 24 | 95 | 44.96% |
| KLAC240517C00735000 | 2024-05-15 2:22PM EDT | 735.00 | 22.62 | 22.00 | 25.20 | +14.82 | +190.00% | 7 | 55 | 45.22% |
| KLAC240517C00740000 | 2024-05-15 2:30PM EDT | 740.00 | 18.80 | 18.00 | 20.50 | +12.98 | +223.02% | 11 | 52 | 40.44% |
| KLAC240517C00745000 | 2024-05-15 1:52PM EDT | 745.00 | 14.50 | 14.60 | 16.60 | +10.26 | +241.98% | 59 | 25 | 38.39% |
| KLAC240517C00750000 | 2024-05-15 2:35PM EDT | 750.00 | 11.67 | 11.50 | 12.80 | +8.67 | +289.00% | 32 | 112 | 35.67% |
| KLAC240517C00755000 | 2024-05-15 1:34PM EDT | 755.00 | 8.60 | 8.80 | 9.90 | +6.51 | +311.48% | 21 | 34 | 35.03% |
| KLAC240517C00760000 | 2024-05-15 3:02PM EDT | 760.00 | 6.88 | 6.70 | 7.50 | +5.38 | +1,415.79% | 37 | 183 | 34.72% |
| KLAC240517C00770000 | 2024-05-15 12:21PM EDT | 770.00 | 2.38 | 3.20 | 3.90 | +1.63 | +217.33% | 3 | 38 | 34.00% |
| KLAC240517C00775000 | 2024-05-15 2:17PM EDT | 775.00 | 2.45 | 2.10 | 2.80 | +2.00 | +444.44% | 11 | 17 | 34.32% |
| KLAC240517C00780000 | 2024-05-15 1:40PM EDT | 780.00 | 1.43 | 1.40 | 2.00 | +1.18 | +472.00% | 6 | 99 | 34.80% |
| KLAC240517C00790000 | 2024-05-15 12:08PM EDT | 790.00 | 0.38 | 0.50 | 0.90 | +0.08 | +26.67% | 1 | 88 | 35.02% |
| KLAC240517C00800000 | 2024-05-15 1:08PM EDT | 800.00 | 0.35 | 0.10 | 0.60 | +0.25 | +250.00% | 6 | 27 | 38.75% |
| KLAC240517C00810000 | 2024-04-29 11:33AM EDT | 810.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 7 | 11 | 45.29% |
| KLAC240517C00820000 | 2024-05-10 9:41AM EDT | 820.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 42.97% |
| KLAC240517C00830000 | 2024-04-15 1:52PM EDT | 830.00 | 1.63 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 48.34% |
| KLAC240517C00840000 | 2024-04-03 11:12AM EDT | 840.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 85.12% |
| KLAC240517C00850000 | 2024-04-15 1:52PM EDT | 850.00 | 1.18 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 58.59% |
| KLAC240517C00860000 | 2024-04-11 3:50PM EDT | 860.00 | 1.70 | 0.00 | 1.85 | 0.00 | - | 1 | 6 | 80.91% |
| KLAC240517C00870000 | 2024-03-01 10:30AM EDT | 870.00 | 3.10 | 1.55 | 2.30 | 0.00 | - | 4 | 4 | 100.29% |
| KLAC240517C00880000 | 2024-05-01 11:15AM EDT | 880.00 | 0.88 | 0.00 | 0.05 | 0.00 | - | 40 | 43 | 58.20% |
| KLAC240517C00900000 | 2024-03-07 3:56PM EDT | 900.00 | 7.40 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 116.50% |
| KLAC240517C00920000 | 2024-03-13 9:43AM EDT | 920.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 109.81% |
| KLAC240517C00960000 | 2024-03-27 11:14AM EDT | 960.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 127.10% |
| KLAC240517C00980000 | 2024-03-08 2:59PM EDT | 980.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 152.83% |
| KLAC240517C01000000 | 2024-04-01 1:45PM EDT | 1,000.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 174.41% |
| KLAC240517C01020000 | 2024-03-28 10:39AM EDT | 1,020.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 143.07% |
| KLAC240517C01060000 | 2024-03-15 10:04AM EDT | 1,060.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 168.95% |
| KLAC240517C01080000 | 2024-03-18 2:43PM EDT | 1,080.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 148.44% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| KLAC240517P00500000 | 2024-04-26 9:38AM EDT | 500.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 196.29% |
| KLAC240517P00510000 | 2024-04-29 12:26PM EDT | 510.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 142.19% |
| KLAC240517P00530000 | 2024-04-23 12:54PM EDT | 530.00 | 0.96 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 185.74% |
| KLAC240517P00540000 | 2024-04-22 2:42PM EDT | 540.00 | 2.40 | 0.00 | 0.10 | 0.00 | - | - | 1 | 130.47% |
| KLAC240517P00545000 | 2024-05-13 10:16AM EDT | 545.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 127.34% |
| KLAC240517P00550000 | 2024-05-14 10:03AM EDT | 550.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 128.91% |
| KLAC240517P00555000 | 2024-05-14 10:15AM EDT | 555.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 125.39% |
| KLAC240517P00560000 | 2024-05-13 10:16AM EDT | 560.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 122.27% |
| KLAC240517P00565000 | 2024-05-14 10:02AM EDT | 565.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 118.75% |
| KLAC240517P00570000 | 2024-05-14 9:50AM EDT | 570.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 115.63% |
| KLAC240517P00575000 | 2024-05-13 10:15AM EDT | 575.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 112.31% |
| KLAC240517P00580000 | 2024-05-13 10:15AM EDT | 580.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 21 | 108.98% |
| KLAC240517P00585000 | 2024-05-07 1:46PM EDT | 585.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 105.86% |
| KLAC240517P00590000 | 2024-05-15 12:13PM EDT | 590.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 19 | 92.19% |
| KLAC240517P00595000 | 2024-05-15 2:56PM EDT | 595.00 | 0.50 | 0.00 | 0.45 | +0.39 | +354.55% | 2 | 11 | 112.79% |
| KLAC240517P00600000 | 2024-05-08 11:57AM EDT | 600.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 190 | 127.73% |
| KLAC240517P00605000 | 2024-04-22 10:14AM EDT | 605.00 | 14.70 | 0.00 | 1.35 | 0.00 | - | - | 1 | 123.73% |
| KLAC240517P00610000 | 2024-04-30 2:57PM EDT | 610.00 | 1.36 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 80.86% |
| KLAC240517P00615000 | 2024-05-01 3:28PM EDT | 615.00 | 1.84 | 0.00 | 1.35 | 0.00 | - | 10 | 6 | 115.87% |
| KLAC240517P00620000 | 2024-05-03 2:07PM EDT | 620.00 | 0.85 | 0.05 | 1.35 | 0.00 | - | 3 | 46 | 112.65% |
| KLAC240517P00625000 | 2024-05-09 9:37AM EDT | 625.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 10 | 94.53% |
| KLAC240517P00630000 | 2024-05-13 2:29PM EDT | 630.00 | 0.75 | 0.05 | 1.00 | 0.00 | - | 13 | 81 | 100.10% |
| KLAC240517P00635000 | 2024-05-10 9:33AM EDT | 635.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 11 | 77.15% |
| KLAC240517P00640000 | 2024-05-15 2:18PM EDT | 640.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 7 | 63 | 75.98% |
| KLAC240517P00645000 | 2024-05-15 11:47AM EDT | 645.00 | 0.08 | 0.05 | 0.20 | -1.29 | -94.16% | 2 | 6 | 72.75% |
| KLAC240517P00650000 | 2024-05-15 11:47AM EDT | 650.00 | 0.40 | 0.05 | 0.20 | -0.35 | -46.67% | 3 | 74 | 69.53% |
| KLAC240517P00655000 | 2024-05-10 3:52PM EDT | 655.00 | 0.52 | 0.05 | 0.20 | 0.00 | - | 9 | 22 | 66.41% |
| KLAC240517P00660000 | 2024-05-15 2:17PM EDT | 660.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 22 | 161 | 63.28% |
| KLAC240517P00665000 | 2024-05-14 3:10PM EDT | 665.00 | 0.28 | 0.05 | 0.55 | -0.11 | -28.21% | 1 | 47 | 67.87% |
| KLAC240517P00670000 | 2024-05-14 10:15AM EDT | 670.00 | 0.56 | 0.05 | 1.40 | 0.00 | - | 1 | 119 | 74.61% |
| KLAC240517P00675000 | 2024-05-15 2:08PM EDT | 675.00 | 0.11 | 0.05 | 0.25 | -0.14 | -56.00% | 12 | 87 | 55.27% |
| KLAC240517P00677500 | 2024-05-13 11:30AM EDT | 677.50 | 1.38 | 0.05 | 1.45 | 0.00 | - | 4 | 8 | 69.31% |
| KLAC240517P00680000 | 2024-05-14 11:54AM EDT | 680.00 | 0.51 | 0.05 | 1.45 | 0.00 | - | 9 | 72 | 67.38% |
| KLAC240517P00682500 | 2024-05-13 1:23PM EDT | 682.50 | 1.55 | 0.05 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| KLAC240517P00685000 | 2024-05-15 2:21PM EDT | 685.00 | 0.19 | 0.05 | 0.60 | -0.45 | -70.31% | 11 | 59 | 54.83% |
| KLAC240517P00690000 | 2024-05-15 10:20AM EDT | 690.00 | 0.40 | 0.05 | 1.30 | -0.16 | -28.57% | 1 | 104 | 58.47% |
| KLAC240517P00695000 | 2024-05-15 2:31PM EDT | 695.00 | 0.30 | 0.05 | 0.30 | -0.60 | -66.67% | 4 | 15 | 47.27% |
| KLAC240517P00700000 | 2024-05-15 11:05AM EDT | 700.00 | 0.20 | 0.05 | 0.50 | -1.00 | -83.33% | 9 | 78 | 47.97% |
| KLAC240517P00705000 | 2024-05-15 2:33PM EDT | 705.00 | 0.26 | 0.05 | 0.50 | -1.87 | -87.79% | 9 | 134 | 44.29% |
| KLAC240517P00710000 | 2024-05-15 2:34PM EDT | 710.00 | 0.31 | 0.10 | 0.55 | -2.33 | -88.26% | 9 | 183 | 41.36% |
| KLAC240517P00715000 | 2024-05-15 2:57PM EDT | 715.00 | 0.25 | 0.05 | 0.40 | -3.65 | -93.59% | 31 | 24 | 35.28% |
| KLAC240517P00720000 | 2024-05-15 2:21PM EDT | 720.00 | 0.53 | 0.25 | 0.55 | -5.57 | -91.31% | 25 | 71 | 33.74% |
| KLAC240517P00725000 | 2024-05-15 12:43PM EDT | 725.00 | 0.84 | 0.45 | 0.75 | -5.96 | -87.65% | 28 | 33 | 32.11% |
| KLAC240517P00730000 | 2024-05-15 2:33PM EDT | 730.00 | 1.08 | 0.75 | 1.15 | -9.42 | -89.71% | 51 | 126 | 31.37% |
| KLAC240517P00735000 | 2024-05-15 2:34PM EDT | 735.00 | 1.66 | 1.30 | 1.70 | -26.51 | -94.11% | 15 | 2 | 30.45% |
| KLAC240517P00740000 | 2024-05-15 2:18PM EDT | 740.00 | 2.59 | 2.00 | 2.70 | -28.40 | -91.64% | 9 | 72 | 30.60% |
| KLAC240517P00750000 | 2024-05-15 2:00PM EDT | 750.00 | 5.60 | 4.80 | 5.60 | -33.47 | -85.67% | 44 | 24 | 29.81% |
| KLAC240517P00760000 | 2024-03-04 1:07PM EDT | 760.00 | 63.70 | 70.20 | 76.50 | 0.00 | - | 3 | 2 | 260.21% |
| KLAC240517P00800000 | 2024-04-11 3:25PM EDT | 800.00 | 103.60 | 78.50 | 86.00 | 0.00 | - | 1 | 0 | 204.28% |
| KLAC240517P01080000 | 2024-05-10 10:30AM EDT | 1,080.00 | 367.00 | 321.00 | 327.20 | 0.00 | - | - | 0 | 223.46% |
© 2024 Yahoo. Todos los derechos reservados.