Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.553,62 +176,17 (+0,31%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240517C00430000 | 2024-05-03 3:44PM EDT | 430.00 | 268.87 | 285.00 | 292.10 | 0.00 | - | 4 | 3 | 151.76% |
| KLAC240517C00470000 | 2024-05-03 3:44PM EDT | 470.00 | 228.95 | 245.00 | 252.10 | 0.00 | - | 4 | 4 | 127.64% |
| KLAC240517C00540000 | 2024-05-08 12:27PM EDT | 540.00 | 170.70 | 176.10 | 182.40 | 0.00 | - | 4 | 4 | 107.47% |
| KLAC240517C00565000 | 2024-04-22 12:19PM EDT | 565.00 | 76.40 | 151.10 | 156.90 | 0.00 | - | - | 1 | 88.28% |
| KLAC240517C00600000 | 2024-04-26 10:54AM EDT | 600.00 | 107.10 | 114.70 | 122.70 | 0.00 | - | 2 | 5 | 63.43% |
| KLAC240517C00610000 | 2024-04-15 3:31PM EDT | 610.00 | 76.90 | 104.30 | 112.50 | 0.00 | - | 1 | 2 | 93.53% |
| KLAC240517C00620000 | 2024-05-10 10:30AM EDT | 620.00 | 97.57 | 94.40 | 101.30 | +7.32 | +8.11% | 2 | 13 | 79.08% |
| KLAC240517C00630000 | 2024-05-02 2:45PM EDT | 630.00 | 53.70 | 84.50 | 92.10 | 0.00 | - | 1 | 14 | 77.27% |
| KLAC240517C00640000 | 2024-05-10 1:51PM EDT | 640.00 | 76.30 | 74.60 | 81.40 | +26.30 | +52.60% | 3 | 87 | 66.44% |
| KLAC240517C00645000 | 2024-04-26 10:44AM EDT | 645.00 | 63.69 | 69.30 | 76.40 | 0.00 | - | 4 | 5 | 63.11% |
| KLAC240517C00650000 | 2024-05-06 2:23PM EDT | 650.00 | 66.55 | 64.30 | 72.20 | -1.05 | -1.55% | 1 | 14 | 63.96% |
| KLAC240517C00655000 | 2024-04-24 3:25PM EDT | 655.00 | 27.02 | 60.00 | 66.60 | 0.00 | - | - | 12 | 57.46% |
| KLAC240517C00660000 | 2024-04-24 11:13AM EDT | 660.00 | 24.30 | 55.00 | 62.20 | 0.00 | - | 3 | 20 | 56.95% |
| KLAC240517C00665000 | 2024-05-10 10:23AM EDT | 665.00 | 55.50 | 50.00 | 57.30 | +16.40 | +41.94% | 1 | 7 | 53.86% |
| KLAC240517C00670000 | 2024-05-06 1:09PM EDT | 670.00 | 46.80 | 45.00 | 52.90 | 0.00 | - | 3 | 36 | 52.80% |
| KLAC240517C00675000 | 2024-05-07 3:44PM EDT | 675.00 | 44.92 | 40.00 | 46.90 | 0.00 | - | 1 | 26 | 44.98% |
| KLAC240517C00680000 | 2024-05-10 12:19PM EDT | 680.00 | 40.00 | 35.60 | 41.50 | +6.82 | +20.55% | 12 | 49 | 39.71% |
| KLAC240517C00685000 | 2024-05-10 2:42PM EDT | 685.00 | 32.20 | 32.70 | 37.00 | +3.55 | +12.39% | 3 | 13 | 38.12% |
| KLAC240517C00690000 | 2024-05-10 12:44PM EDT | 690.00 | 29.30 | 27.30 | 32.80 | -7.60 | -20.60% | 6 | 43 | 37.23% |
| KLAC240517C00695000 | 2024-05-08 1:05PM EDT | 695.00 | 22.16 | 25.00 | 28.20 | 0.00 | - | 2 | 4 | 34.56% |
| KLAC240517C00700000 | 2024-05-07 11:48AM EDT | 700.00 | 28.00 | 21.50 | 24.30 | 0.00 | - | 1 | 51 | 33.70% |
| KLAC240517C00705000 | 2024-05-09 3:56PM EDT | 705.00 | 25.00 | 18.20 | 20.40 | +9.40 | +60.26% | 2 | 11 | 32.24% |
| KLAC240517C00710000 | 2024-05-10 3:51PM EDT | 710.00 | 15.20 | 15.10 | 16.90 | +2.30 | +17.83% | 14 | 90 | 31.24% |
| KLAC240517C00715000 | 2024-05-10 3:51PM EDT | 715.00 | 11.85 | 12.40 | 13.70 | +0.65 | +5.80% | 23 | 21 | 30.29% |
| KLAC240517C00720000 | 2024-05-10 2:54PM EDT | 720.00 | 9.80 | 10.00 | 10.90 | -0.60 | -5.77% | 39 | 77 | 29.56% |
| KLAC240517C00725000 | 2024-05-10 3:45PM EDT | 725.00 | 7.90 | 7.80 | 8.80 | -3.60 | -31.30% | 21 | 26 | 29.76% |
| KLAC240517C00730000 | 2024-05-10 12:48PM EDT | 730.00 | 6.63 | 5.90 | 7.20 | +0.14 | +2.16% | 11 | 77 | 30.44% |
| KLAC240517C00735000 | 2024-05-10 3:28PM EDT | 735.00 | 4.70 | 4.20 | 5.50 | -1.30 | -21.67% | 7 | 43 | 30.05% |
| KLAC240517C00740000 | 2024-05-08 2:31PM EDT | 740.00 | 3.10 | 3.10 | 4.20 | -1.40 | -31.11% | 5 | 25 | 29.99% |
| KLAC240517C00745000 | 2024-05-10 1:40PM EDT | 745.00 | 2.95 | 2.25 | 3.20 | -1.30 | -30.59% | 3 | 3 | 30.12% |
| KLAC240517C00750000 | 2024-05-10 3:54PM EDT | 750.00 | 2.15 | 1.60 | 2.30 | -0.45 | -17.31% | 20 | 77 | 29.79% |
| KLAC240517C00760000 | 2024-05-10 2:09PM EDT | 760.00 | 1.05 | 0.85 | 1.25 | -2.45 | -70.00% | 7 | 119 | 30.12% |
| KLAC240517C00770000 | 2024-05-10 12:44PM EDT | 770.00 | 0.67 | 0.25 | 0.80 | -0.13 | -16.25% | 6 | 23 | 31.81% |
| KLAC240517C00775000 | 2024-05-09 12:21PM EDT | 775.00 | 0.57 | 0.20 | 0.70 | 0.00 | - | 11 | 11 | 33.18% |
| KLAC240517C00780000 | 2024-05-10 2:06PM EDT | 780.00 | 0.47 | 0.10 | 0.80 | -0.53 | -53.00% | 86 | 20 | 36.35% |
| KLAC240517C00790000 | 2024-05-10 10:33AM EDT | 790.00 | 0.30 | 0.00 | 0.65 | -0.19 | -38.78% | 60 | 28 | 39.14% |
| KLAC240517C00800000 | 2024-04-30 2:57PM EDT | 800.00 | 0.81 | 0.00 | 0.85 | 0.00 | - | 1 | 22 | 45.48% |
| KLAC240517C00810000 | 2024-04-29 11:33AM EDT | 810.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 7 | 11 | 60.38% |
| KLAC240517C00820000 | 2024-05-10 9:41AM EDT | 820.00 | 0.15 | 0.00 | 4.30 | -3.45 | -95.83% | 2 | 9 | 64.94% |
| KLAC240517C00830000 | 2024-04-15 1:52PM EDT | 830.00 | 1.63 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 58.77% |
| KLAC240517C00840000 | 2024-04-03 11:12AM EDT | 840.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 75.56% |
| KLAC240517C00850000 | 2024-04-15 1:52PM EDT | 850.00 | 1.18 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 62.67% |
| KLAC240517C00860000 | 2024-04-11 3:50PM EDT | 860.00 | 1.70 | 0.00 | 1.85 | 0.00 | - | 1 | 6 | 69.82% |
| KLAC240517C00870000 | 2024-03-01 10:30AM EDT | 870.00 | 3.10 | 1.55 | 2.30 | 0.00 | - | 4 | 4 | 84.16% |
| KLAC240517C00880000 | 2024-05-01 11:15AM EDT | 880.00 | 0.88 | 0.00 | 0.10 | 0.00 | - | 40 | 43 | 53.13% |
| KLAC240517C00900000 | 2024-03-07 3:56PM EDT | 900.00 | 7.40 | 0.05 | 3.50 | 0.00 | - | 1 | 2 | 94.12% |
| KLAC240517C00920000 | 2024-03-13 9:43AM EDT | 920.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 87.60% |
| KLAC240517C00960000 | 2024-03-27 11:14AM EDT | 960.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 98.41% |
| KLAC240517C00980000 | 2024-03-08 2:59PM EDT | 980.00 | 1.70 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 116.55% |
| KLAC240517C01000000 | 2024-04-01 1:45PM EDT | 1,000.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 131.47% |
| KLAC240517C01020000 | 2024-03-28 10:39AM EDT | 1,020.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 5 | 107.67% |
| KLAC240517C01060000 | 2024-03-15 10:04AM EDT | 1,060.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 125.24% |
| KLAC240517C01080000 | 2024-03-18 2:43PM EDT | 1,080.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 109.77% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 4.30 | 0.00 | - | 1 | 5 | 151.56% |
| KLAC240517P00510000 | 2024-04-29 12:26PM EDT | 510.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 144.53% |
| KLAC240517P00530000 | 2024-04-23 12:54PM EDT | 530.00 | 0.96 | 0.00 | 4.10 | 0.00 | - | 4 | 15 | 129.59% |
| KLAC240517P00540000 | 2024-04-22 2:42PM EDT | 540.00 | 2.40 | 0.00 | 2.35 | 0.00 | - | - | 1 | 110.86% |
| KLAC240517P00550000 | 2024-05-06 2:28PM EDT | 550.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 106.67% |
| KLAC240517P00560000 | 2024-05-07 11:09AM EDT | 560.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 42 | 98.75% |
| KLAC240517P00570000 | 2024-05-01 9:33AM EDT | 570.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 2 | 16 | 104.40% |
| KLAC240517P00575000 | 2024-05-01 9:33AM EDT | 575.00 | 0.78 | 0.00 | 4.80 | 0.00 | - | - | 2 | 103.59% |
| KLAC240517P00580000 | 2024-05-01 3:00PM EDT | 580.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 97.97% |
| KLAC240517P00585000 | 2024-05-07 1:46PM EDT | 585.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 94.78% |
| KLAC240517P00590000 | 2024-05-09 10:12AM EDT | 590.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 5 | 19 | 81.08% |
| KLAC240517P00595000 | 2024-05-02 12:34PM EDT | 595.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | 5 | 11 | 88.43% |
| KLAC240517P00600000 | 2024-05-08 11:57AM EDT | 600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 190 | 85.28% |
| KLAC240517P00605000 | 2024-04-22 10:14AM EDT | 605.00 | 14.70 | 0.00 | 1.90 | 0.00 | - | - | 1 | 69.58% |
| KLAC240517P00610000 | 2024-04-30 2:57PM EDT | 610.00 | 1.36 | 0.00 | 1.90 | 0.00 | - | 1 | 24 | 66.80% |
| KLAC240517P00615000 | 2024-05-01 3:28PM EDT | 615.00 | 1.84 | 0.00 | 2.40 | 0.00 | - | 10 | 6 | 66.97% |
| KLAC240517P00620000 | 2024-05-03 2:07PM EDT | 620.00 | 0.85 | 0.00 | 2.40 | 0.00 | - | 3 | 46 | 64.10% |
| KLAC240517P00625000 | 2024-05-09 9:37AM EDT | 625.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 52.15% |
| KLAC240517P00630000 | 2024-05-06 9:47AM EDT | 630.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 10 | 81 | 66.48% |
| KLAC240517P00635000 | 2024-05-08 3:31PM EDT | 635.00 | 0.20 | 0.00 | 2.00 | -0.32 | -61.54% | 10 | 11 | 53.49% |
| KLAC240517P00640000 | 2024-05-09 12:19PM EDT | 640.00 | 0.20 | 0.00 | 2.00 | -0.28 | -58.33% | 2 | 61 | 50.72% |
| KLAC240517P00645000 | 2024-05-06 9:48AM EDT | 645.00 | 1.37 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 52.37% |
| KLAC240517P00650000 | 2024-05-10 11:44AM EDT | 650.00 | 0.35 | 0.10 | 0.80 | -0.47 | -57.32% | 7 | 72 | 43.14% |
| KLAC240517P00655000 | 2024-05-10 3:52PM EDT | 655.00 | 0.52 | 0.15 | 0.90 | -0.28 | -35.00% | 7 | 25 | 41.43% |
| KLAC240517P00660000 | 2024-05-10 3:52PM EDT | 660.00 | 0.60 | 0.25 | 0.95 | -0.55 | -47.83% | 13 | 140 | 39.14% |
| KLAC240517P00665000 | 2024-05-10 2:37PM EDT | 665.00 | 0.73 | 0.35 | 0.80 | -0.99 | -57.56% | 16 | 35 | 35.03% |
| KLAC240517P00670000 | 2024-05-10 3:48PM EDT | 670.00 | 0.85 | 0.50 | 0.85 | -1.25 | -59.52% | 6 | 111 | 32.73% |
| KLAC240517P00675000 | 2024-05-10 2:38PM EDT | 675.00 | 1.31 | 0.70 | 1.10 | -1.14 | -46.53% | 11 | 63 | 31.81% |
| KLAC240517P00677500 | 2024-05-10 10:33AM EDT | 677.50 | 1.57 | 0.80 | 1.35 | -1.53 | -49.35% | 2 | 2 | 31.98% |
| KLAC240517P00680000 | 2024-05-10 10:00AM EDT | 680.00 | 1.37 | 0.95 | 1.40 | -2.13 | -60.86% | 2 | 73 | 30.77% |
| KLAC240517P00682500 | 2024-05-10 10:30AM EDT | 682.50 | 2.16 | 1.20 | 1.80 | -1.57 | -42.09% | 10 | 21 | 31.41% |
| KLAC240517P00685000 | 2024-05-10 2:37PM EDT | 685.00 | 2.42 | 1.45 | 2.05 | -3.38 | -58.28% | 6 | 48 | 31.02% |
| KLAC240517P00690000 | 2024-05-10 2:38PM EDT | 690.00 | 2.50 | 2.05 | 2.85 | -1.70 | -40.48% | 14 | 99 | 31.03% |
| KLAC240517P00695000 | 2024-05-10 1:02PM EDT | 695.00 | 4.40 | 3.00 | 3.80 | -1.90 | -30.16% | 5 | 15 | 30.79% |
| KLAC240517P00700000 | 2024-05-10 2:59PM EDT | 700.00 | 5.50 | 4.30 | 5.10 | -2.80 | -33.73% | 14 | 72 | 30.90% |
| KLAC240517P00705000 | 2024-05-10 9:56AM EDT | 705.00 | 4.60 | 5.80 | 6.80 | -8.85 | -65.80% | 12 | 56 | 31.32% |
| KLAC240517P00710000 | 2024-05-10 1:25PM EDT | 710.00 | 10.04 | 7.60 | 8.60 | -3.01 | -23.07% | 12 | 93 | 31.17% |
| KLAC240517P00715000 | 2024-05-10 3:44PM EDT | 715.00 | 11.00 | 9.90 | 10.80 | -6.00 | -35.29% | 11 | 10 | 31.24% |
| KLAC240517P00720000 | 2024-05-10 9:44AM EDT | 720.00 | 9.70 | 12.40 | 13.40 | -7.73 | -44.35% | 2 | 68 | 31.51% |
| KLAC240517P00725000 | 2024-05-07 3:44PM EDT | 725.00 | 19.92 | 14.60 | 16.40 | 0.00 | - | - | 1 | 32.00% |
| KLAC240517P00730000 | 2024-05-10 12:48PM EDT | 730.00 | 20.45 | 17.80 | 19.90 | -2.18 | -9.63% | 40 | 90 | 33.04% |
| KLAC240517P00735000 | 2024-05-09 12:14PM EDT | 735.00 | 28.17 | 21.40 | 23.80 | 0.00 | - | 2 | 2 | 34.53% |
| KLAC240517P00740000 | 2024-05-09 3:10PM EDT | 740.00 | 30.99 | 23.80 | 28.00 | 0.00 | - | 10 | 72 | 36.35% |
| KLAC240517P00750000 | 2024-04-26 3:51PM EDT | 750.00 | 49.00 | 31.00 | 36.60 | 0.00 | - | 1 | 24 | 39.37% |
| KLAC240517P00760000 | 2024-03-04 1:07PM EDT | 760.00 | 63.70 | 70.20 | 76.50 | 0.00 | - | 3 | 2 | 121.95% |
| KLAC240517P00800000 | 2024-04-11 3:25PM EDT | 800.00 | 103.60 | 78.50 | 86.00 | 0.00 | - | 1 | 0 | 67.03% |
© 2024 Yahoo. Tutti i diritti riservati.