Italia markets open in 3 hours 35 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.078,33 -489,54 (-0,76%) CMC Crypto 200
1.511,64 -14,78 (-0,97%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531C00640000 | 2024-04-26 10:53AM EDT | 640.00 | 73.15 | 128.00 | 136.00 | 0.00 | - | 1 | 4 | 54.10% |
| KLAC240531C00660000 | 2024-05-20 10:10AM EDT | 660.00 | 109.30 | 108.00 | 116.10 | 0.00 | - | 2 | 4 | 79.07% |
| KLAC240531C00680000 | 2024-05-17 2:49PM EDT | 680.00 | 64.37 | 88.00 | 96.30 | 0.00 | - | 1 | 1 | 68.52% |
| KLAC240531C00685000 | 2024-05-16 3:44PM EDT | 685.00 | 70.64 | 83.00 | 91.40 | 0.00 | - | - | 2 | 66.06% |
| KLAC240531C00690000 | 2024-05-22 2:32PM EDT | 690.00 | 75.27 | 78.00 | 86.50 | +1.47 | +1.99% | 1 | 3 | 63.57% |
| KLAC240531C00700000 | 2024-05-03 10:02AM EDT | 700.00 | 21.20 | 69.00 | 76.80 | 0.00 | - | 4 | 0 | 58.87% |
| KLAC240531C00710000 | 2024-05-20 9:40AM EDT | 710.00 | 50.59 | 59.00 | 65.70 | 0.00 | - | 4 | 7 | 48.80% |
| KLAC240531C00712500 | 2024-05-21 1:51PM EDT | 712.50 | 57.40 | 57.00 | 64.60 | 0.00 | - | 2 | 2 | 52.44% |
| KLAC240531C00715000 | 2024-05-21 1:51PM EDT | 715.00 | 55.05 | 54.00 | 60.90 | 0.00 | - | 2 | 12 | 46.68% |
| KLAC240531C00717500 | 2024-05-13 1:38PM EDT | 717.50 | 18.15 | 52.00 | 58.70 | 0.00 | - | 1 | 1 | 46.30% |
| KLAC240531C00720000 | 2024-05-17 11:35AM EDT | 720.00 | 37.37 | 50.00 | 56.30 | 0.00 | - | 1 | 5 | 45.15% |
| KLAC240531C00725000 | 2024-05-17 12:20PM EDT | 725.00 | 31.52 | 46.20 | 52.30 | 0.00 | - | 1 | 1 | 45.38% |
| KLAC240531C00730000 | 2024-05-20 10:59AM EDT | 730.00 | 43.23 | 42.30 | 49.30 | 0.00 | - | 1 | 8 | 48.02% |
| KLAC240531C00735000 | 2024-05-20 2:24PM EDT | 735.00 | 41.23 | 38.50 | 42.80 | 0.00 | - | 1 | 40 | 40.45% |
| KLAC240531C00740000 | 2024-05-14 11:17AM EDT | 740.00 | 14.73 | 34.30 | 38.50 | 0.00 | - | 5 | 5 | 39.03% |
| KLAC240531C00750000 | 2024-05-20 9:40AM EDT | 750.00 | 25.80 | 27.20 | 31.70 | +3.80 | +17.27% | 1 | 66 | 39.65% |
| KLAC240531C00760000 | 2024-05-22 10:26AM EDT | 760.00 | 20.10 | 22.30 | 24.00 | -0.96 | -4.56% | 1 | 12 | 36.53% |
| KLAC240531C00770000 | 2024-05-22 3:19PM EDT | 770.00 | 14.30 | 16.10 | 17.90 | +0.03 | +0.21% | 12 | 30 | 35.27% |
| KLAC240531C00775000 | 2024-05-22 1:18PM EDT | 775.00 | 13.30 | 13.90 | 15.40 | +0.75 | +5.98% | 4 | 6 | 35.08% |
| KLAC240531C00780000 | 2024-05-22 12:35PM EDT | 780.00 | 11.10 | 11.30 | 13.40 | +1.45 | +15.03% | 2 | 15 | 35.45% |
| KLAC240531C00790000 | 2024-05-22 1:36PM EDT | 790.00 | 7.80 | 7.60 | 9.20 | +0.60 | +8.33% | 2 | 12 | 34.31% |
| KLAC240531C00795000 | 2024-05-22 1:18PM EDT | 795.00 | 6.30 | 6.30 | 10.00 | -0.45 | -6.67% | 3 | 1 | 39.68% |
| KLAC240531C00800000 | 2024-05-22 3:05PM EDT | 800.00 | 5.50 | 5.20 | 6.40 | +0.80 | +17.02% | 6 | 27 | 34.36% |
| KLAC240531C00810000 | 2024-05-22 11:19AM EDT | 810.00 | 4.30 | 3.10 | 4.50 | -0.50 | -10.42% | 10 | 18 | 34.95% |
| KLAC240531C00860000 | 2024-05-15 10:13AM EDT | 860.00 | 0.45 | 0.10 | 3.40 | 0.00 | - | - | 3 | 54.46% |
| KLAC240531C00950000 | 2024-04-19 2:13PM EDT | 950.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240531P00520000 | 2024-05-13 2:56PM EDT | 520.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 144.82% |
| KLAC240531P00540000 | 2024-04-23 12:04PM EDT | 540.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 133.01% |
| KLAC240531P00570000 | 2024-05-10 3:00PM EDT | 570.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 115.93% |
| KLAC240531P00580000 | 2024-04-26 3:23PM EDT | 580.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 110.38% |
| KLAC240531P00590000 | 2024-05-16 11:29AM EDT | 590.00 | 0.71 | 0.00 | 1.10 | 0.00 | - | 32 | 9 | 81.25% |
| KLAC240531P00600000 | 2024-05-16 11:29AM EDT | 600.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 32 | 9 | 99.48% |
| KLAC240531P00610000 | 2024-05-06 11:38AM EDT | 610.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 94.10% |
| KLAC240531P00620000 | 2024-04-22 10:42AM EDT | 620.00 | 25.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.78% |
| KLAC240531P00630000 | 2024-05-13 11:16AM EDT | 630.00 | 1.11 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 83.51% |
| KLAC240531P00640000 | 2024-05-22 1:41PM EDT | 640.00 | 0.24 | 0.10 | 1.75 | -0.01 | -4.00% | 2 | 13 | 64.82% |
| KLAC240531P00650000 | 2024-05-20 10:43AM EDT | 650.00 | 0.29 | 0.00 | 4.50 | 0.00 | - | 8 | 6 | 72.01% |
| KLAC240531P00660000 | 2024-05-17 3:19PM EDT | 660.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 6 | 9 | 68.04% |
| KLAC240531P00670000 | 2024-05-17 3:19PM EDT | 670.00 | 0.93 | 0.05 | 4.60 | 0.00 | - | 12 | 10 | 62.24% |
| KLAC240531P00675000 | 2024-05-17 3:19PM EDT | 675.00 | 0.88 | 0.10 | 2.15 | 0.00 | - | 6 | 5 | 50.95% |
| KLAC240531P00680000 | 2024-05-03 11:47AM EDT | 680.00 | 15.70 | 0.15 | 3.50 | 0.00 | - | 2 | 3 | 53.96% |
| KLAC240531P00685000 | 2024-05-16 2:02PM EDT | 685.00 | 1.25 | 0.20 | 4.80 | 0.00 | - | - | 12 | 55.54% |
| KLAC240531P00690000 | 2024-05-22 9:43AM EDT | 690.00 | 0.77 | 0.25 | 3.60 | -0.70 | -47.62% | 10 | 10 | 58.41% |
| KLAC240531P00695000 | 2024-05-22 9:43AM EDT | 695.00 | 0.80 | 0.30 | 3.70 | -0.95 | -54.29% | 10 | 27 | 56.09% |
| KLAC240531P00697500 | 2024-05-14 10:50AM EDT | 697.50 | 9.32 | 0.55 | 3.90 | 0.00 | - | 3 | 2 | 55.55% |
| KLAC240531P00700000 | 2024-05-15 10:27AM EDT | 700.00 | 4.37 | 0.10 | 1.35 | 0.00 | - | 1 | 16 | 41.07% |
| KLAC240531P00705000 | 2024-05-20 1:58PM EDT | 705.00 | 0.98 | 0.75 | 1.55 | 0.00 | - | 2 | 3 | 39.97% |
| KLAC240531P00710000 | 2024-05-22 9:30AM EDT | 710.00 | 1.00 | 1.00 | 1.80 | -0.25 | -20.00% | 2 | 8 | 38.95% |
| KLAC240531P00712500 | 2024-05-21 1:52PM EDT | 712.50 | 1.38 | 1.15 | 2.05 | 0.00 | - | 2 | 2 | 38.99% |
| KLAC240531P00715000 | 2024-05-21 9:44AM EDT | 715.00 | 1.88 | 1.35 | 2.30 | 0.00 | - | 1 | 6 | 38.92% |
| KLAC240531P00720000 | 2024-05-21 9:44AM EDT | 720.00 | 2.38 | 1.55 | 2.35 | 0.00 | - | 1 | 3 | 36.51% |
| KLAC240531P00722500 | 2024-05-20 1:24PM EDT | 722.50 | 2.00 | 1.95 | 2.55 | 0.00 | - | 2 | 5 | 36.05% |
| KLAC240531P00725000 | 2024-05-20 10:07AM EDT | 725.00 | 3.15 | 0.60 | 2.85 | -0.85 | -21.25% | 12 | 4 | 35.90% |
| KLAC240531P00730000 | 2024-05-22 2:28PM EDT | 730.00 | 3.95 | 2.75 | 3.50 | +0.90 | +29.51% | 15 | 13 | 35.48% |
| KLAC240531P00735000 | 2024-05-21 2:19PM EDT | 735.00 | 4.00 | 3.40 | 4.20 | +0.10 | +2.56% | 4 | 19 | 34.82% |
| KLAC240531P00740000 | 2024-05-21 2:43PM EDT | 740.00 | 5.10 | 4.80 | 5.80 | 0.00 | - | 11 | 20 | 36.34% |
| KLAC240531P00745000 | 2024-05-22 12:59PM EDT | 745.00 | 6.25 | 5.40 | 6.80 | -2.05 | -24.70% | 21 | 13 | 35.59% |
| KLAC240531P00750000 | 2024-05-21 3:55PM EDT | 750.00 | 8.40 | 5.60 | 8.50 | +0.05 | +0.60% | 1 | 15 | 36.14% |
| KLAC240531P00755000 | 2024-05-21 3:55PM EDT | 755.00 | 10.15 | 8.10 | 10.40 | 0.00 | - | 1 | 5 | 36.60% |
| KLAC240531P00760000 | 2024-05-22 3:12PM EDT | 760.00 | 11.40 | 9.80 | 11.30 | -0.65 | -5.39% | 3 | 9 | 34.39% |
| KLAC240531P00765000 | 2024-05-22 3:12PM EDT | 765.00 | 13.50 | 11.80 | 13.70 | +2.10 | +18.42% | 2 | 3 | 35.00% |
| KLAC240531P00770000 | 2024-05-21 12:54PM EDT | 770.00 | 17.00 | 13.90 | 16.10 | 0.00 | - | 3 | 3 | 35.09% |
| KLAC240531P00780000 | 2024-05-16 9:46AM EDT | 780.00 | 27.82 | 18.10 | 22.80 | 0.00 | - | - | 2 | 37.78% |
| KLAC240531P00890000 | 2024-05-14 3:28PM EDT | 890.00 | 161.58 | 115.20 | 123.00 | 0.00 | - | 1 | 0 | 72.38% |
| KLAC240531P00900000 | 2024-05-14 3:28PM EDT | 900.00 | 171.61 | 125.20 | 133.00 | 0.00 | - | 1 | 0 | 52.30% |
© 2024 Yahoo. Tutti i diritti riservati.