Italia markets close in 7 hours 8 minutes
FTSE MIB
34.350,11 -319,95 (-0,92%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,85 -1,37 (-1,85%) Bitcoin EUR
63.427,63 -44,80 (-0,07%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240607C00500000 | 2024-05-31 11:40AM EDT | 500.00 | 243.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240607C00610000 | 2024-05-03 2:46PM EDT | 610.00 | 94.56 | 145.20 | 154.30 | 0.00 | - | 1 | 1 | 160.47% |
| KLAC240607C00700000 | 2024-05-31 10:13AM EDT | 700.00 | 62.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240607C00705000 | 2024-05-31 2:41PM EDT | 705.00 | 39.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240607C00710000 | 2024-05-30 11:24AM EDT | 710.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240607C00715000 | 2024-05-23 2:30PM EDT | 715.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240607C00720000 | 2024-06-03 12:06PM EDT | 720.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240607C00725000 | 2024-06-03 12:06PM EDT | 725.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| KLAC240607C00730000 | 2024-06-03 3:56PM EDT | 730.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC240607C00735000 | 2024-05-31 3:51PM EDT | 735.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC240607C00740000 | 2024-06-03 3:56PM EDT | 740.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KLAC240607C00745000 | 2024-06-03 3:45PM EDT | 745.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| KLAC240607C00750000 | 2024-06-03 3:59PM EDT | 750.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| KLAC240607C00755000 | 2024-06-03 2:34PM EDT | 755.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| KLAC240607C00757500 | 2024-06-03 9:57AM EDT | 757.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| KLAC240607C00760000 | 2024-06-03 3:31PM EDT | 760.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| KLAC240607C00762500 | 2024-06-03 9:30AM EDT | 762.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC240607C00765000 | 2024-06-03 1:38PM EDT | 765.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| KLAC240607C00767500 | 2024-05-28 2:21PM EDT | 767.50 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KLAC240607C00770000 | 2024-06-03 3:40PM EDT | 770.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| KLAC240607C00772500 | 2024-06-03 3:10PM EDT | 772.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240607C00775000 | 2024-06-03 2:05PM EDT | 775.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KLAC240607C00780000 | 2024-06-03 12:45PM EDT | 780.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| KLAC240607C00782500 | 2024-06-03 2:03PM EDT | 782.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KLAC240607C00785000 | 2024-06-03 11:06AM EDT | 785.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| KLAC240607C00787500 | 2024-06-03 10:38AM EDT | 787.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KLAC240607C00790000 | 2024-06-03 2:19PM EDT | 790.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KLAC240607C00795000 | 2024-06-03 1:11PM EDT | 795.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KLAC240607C00800000 | 2024-06-03 10:27AM EDT | 800.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC240607C00805000 | 2024-06-03 3:59PM EDT | 805.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KLAC240607C00810000 | 2024-06-03 11:16AM EDT | 810.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| KLAC240607C00815000 | 2024-06-03 9:57AM EDT | 815.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KLAC240607C00820000 | 2024-05-31 10:57AM EDT | 820.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240607C00825000 | 2024-05-31 10:57AM EDT | 825.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| KLAC240607C00830000 | 2024-06-03 1:26PM EDT | 830.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KLAC240607C00835000 | 2024-05-31 10:46AM EDT | 835.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240607C00840000 | 2024-06-03 9:43AM EDT | 840.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240607C00850000 | 2024-05-24 11:26AM EDT | 850.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240607C00860000 | 2024-05-28 10:34AM EDT | 860.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240607C00875000 | 2024-05-30 3:02PM EDT | 875.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| KLAC240607C00950000 | 2024-05-29 1:45PM EDT | 950.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| KLAC240607C00960000 | 2024-05-29 1:47PM EDT | 960.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240607P00510000 | 2024-06-03 10:47AM EDT | 510.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| KLAC240607P00520000 | 2024-06-03 10:48AM EDT | 520.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| KLAC240607P00530000 | 2024-06-03 2:39PM EDT | 530.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| KLAC240607P00540000 | 2024-06-03 10:47AM EDT | 540.00 | 0.05 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| KLAC240607P00550000 | 2024-06-03 10:47AM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240607P00560000 | 2024-06-03 10:47AM EDT | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| KLAC240607P00570000 | 2024-06-03 12:13PM EDT | 570.00 | 0.10 | - | 0.00 | 0.00 | - | - | - | 50.00% |
| KLAC240607P00580000 | 2024-05-24 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240607P00590000 | 2024-05-20 1:17PM EDT | 590.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240607P00600000 | 2024-05-14 9:39AM EDT | 600.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240607P00610000 | 2024-06-03 10:47AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240607P00620000 | 2024-06-03 10:46AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240607P00630000 | 2024-06-03 10:24AM EDT | 630.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240607P00640000 | 2024-06-03 1:01PM EDT | 640.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC240607P00650000 | 2024-06-03 3:39PM EDT | 650.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KLAC240607P00660000 | 2024-06-03 12:23PM EDT | 660.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| KLAC240607P00670000 | 2024-06-03 10:55AM EDT | 670.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240607P00675000 | 2024-06-03 12:14PM EDT | 675.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| KLAC240607P00680000 | 2024-06-03 9:51AM EDT | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240607P00685000 | 2024-05-31 3:34PM EDT | 685.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| KLAC240607P00690000 | 2024-06-03 3:46PM EDT | 690.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| KLAC240607P00695000 | 2024-06-03 12:04PM EDT | 695.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| KLAC240607P00700000 | 2024-06-03 3:53PM EDT | 700.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| KLAC240607P00705000 | 2024-06-03 2:56PM EDT | 705.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| KLAC240607P00710000 | 2024-06-03 12:17PM EDT | 710.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| KLAC240607P00715000 | 2024-06-03 2:56PM EDT | 715.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| KLAC240607P00720000 | 2024-06-03 3:53PM EDT | 720.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| KLAC240607P00725000 | 2024-06-03 3:53PM EDT | 725.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| KLAC240607P00730000 | 2024-06-03 3:48PM EDT | 730.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KLAC240607P00735000 | 2024-06-03 3:48PM EDT | 735.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| KLAC240607P00740000 | 2024-06-03 1:33PM EDT | 740.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| KLAC240607P00745000 | 2024-06-03 3:27PM EDT | 745.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| KLAC240607P00750000 | 2024-06-03 3:54PM EDT | 750.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| KLAC240607P00755000 | 2024-06-03 3:54PM EDT | 755.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240607P00757500 | 2024-05-31 3:23PM EDT | 757.50 | 17.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240607P00760000 | 2024-06-03 2:04PM EDT | 760.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240607P00762500 | 2024-05-31 1:26PM EDT | 762.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KLAC240607P00765000 | 2024-06-03 1:24PM EDT | 765.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240607P00767500 | 2024-05-31 9:54AM EDT | 767.50 | 12.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC240607P00770000 | 2024-06-03 9:41AM EDT | 770.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240607P00772500 | 2024-05-30 3:49PM EDT | 772.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KLAC240607P00775000 | 2024-05-31 10:46AM EDT | 775.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240607P00777500 | 2024-06-03 3:43PM EDT | 777.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240607P00780000 | 2024-06-03 2:07PM EDT | 780.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240607P00785000 | 2024-05-29 10:20AM EDT | 785.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240607P00790000 | 2024-05-28 12:30PM EDT | 790.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240607P00795000 | 2024-06-03 11:44AM EDT | 795.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240607P00800000 | 2024-06-03 12:12PM EDT | 800.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KLAC240607P00820000 | 2024-05-14 9:30AM EDT | 820.00 | 110.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240607P00825000 | 2024-05-31 9:41AM EDT | 825.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240607P00840000 | 2024-05-28 12:44PM EDT | 840.00 | 52.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.