Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.660,05 -132,96 (-0,22%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240628C00690000 | 2024-06-13 10:29AM EDT | 690.00 | 134.40 | 132.00 | 141.10 | 0.00 | - | 1 | 1 | 57.50% |
| KLAC240628C00740000 | 2024-06-14 12:16PM EDT | 740.00 | 82.80 | 84.00 | 91.70 | -2.80 | -3.27% | 1 | 11 | 56.95% |
| KLAC240628C00745000 | 2024-06-13 11:07AM EDT | 745.00 | 81.12 | 78.80 | 87.10 | 0.00 | - | 1 | 1 | 55.63% |
| KLAC240628C00750000 | 2024-06-14 12:17PM EDT | 750.00 | 73.00 | 74.20 | 81.10 | +48.62 | +199.43% | 1 | 4 | 50.48% |
| KLAC240628C00760000 | 2024-06-12 9:41AM EDT | 760.00 | 56.85 | 64.60 | 71.60 | 0.00 | - | 1 | 2 | 47.00% |
| KLAC240628C00770000 | 2024-06-06 11:19AM EDT | 770.00 | 30.80 | 56.80 | 62.60 | 0.00 | - | 5 | 7 | 44.46% |
| KLAC240628C00775000 | 2024-06-12 2:53PM EDT | 775.00 | 57.21 | 51.80 | 58.80 | 0.00 | - | - | 3 | 44.57% |
| KLAC240628C00777500 | 2024-06-12 2:53PM EDT | 777.50 | 55.29 | 49.00 | 56.10 | 0.00 | - | - | 1 | 42.81% |
| KLAC240628C00780000 | 2024-06-05 11:44AM EDT | 780.00 | 25.29 | 47.20 | 55.00 | 0.00 | - | 8 | 7 | 44.43% |
| KLAC240628C00785000 | 2024-06-10 3:19PM EDT | 785.00 | 28.03 | 43.00 | 50.00 | 0.00 | - | - | 2 | 41.65% |
| KLAC240628C00787500 | 2024-06-12 11:18AM EDT | 787.50 | 45.70 | 42.00 | 47.70 | 0.00 | - | - | 1 | 40.65% |
| KLAC240628C00790000 | 2024-06-14 1:03PM EDT | 790.00 | 39.40 | 40.60 | 45.40 | -7.70 | -16.35% | 1 | 12 | 39.62% |
| KLAC240628C00800000 | 2024-06-12 3:12PM EDT | 800.00 | 40.85 | 34.40 | 38.50 | 0.00 | - | 9 | 12 | 39.36% |
| KLAC240628C00805000 | 2024-06-12 9:35AM EDT | 805.00 | 27.80 | 28.60 | 34.10 | 0.00 | - | - | 2 | 37.20% |
| KLAC240628C00810000 | 2024-06-12 3:12PM EDT | 810.00 | 33.90 | 27.60 | 32.80 | 0.00 | - | 5 | 5 | 40.10% |
| KLAC240628C00820000 | 2024-06-14 3:27PM EDT | 820.00 | 23.66 | 21.70 | 24.60 | +0.28 | +1.20% | 11 | 13 | 35.69% |
| KLAC240628C00825000 | 2024-06-13 1:46PM EDT | 825.00 | 21.98 | 19.20 | 22.20 | 0.00 | - | 5 | 8 | 35.88% |
| KLAC240628C00830000 | 2024-06-14 3:24PM EDT | 830.00 | 18.96 | 16.90 | 19.40 | -2.20 | -10.40% | 7 | 40 | 35.13% |
| KLAC240628C00835000 | 2024-06-14 3:24PM EDT | 835.00 | 16.76 | 15.00 | 17.10 | -2.06 | -10.95% | 2 | 22 | 34.90% |
| KLAC240628C00840000 | 2024-06-13 10:11AM EDT | 840.00 | 14.15 | 12.60 | 16.60 | 0.00 | - | 1 | 6 | 37.35% |
| KLAC240628C00850000 | 2024-06-11 9:43AM EDT | 850.00 | 4.00 | 9.20 | 13.90 | 0.00 | - | 1 | 5 | 38.79% |
| KLAC240628C00855000 | 2024-06-13 10:28AM EDT | 855.00 | 8.20 | 8.30 | 10.00 | 0.00 | - | 2 | 2 | 34.56% |
| KLAC240628C00860000 | 2024-06-14 3:46PM EDT | 860.00 | 7.75 | 6.70 | 8.30 | -1.75 | -18.42% | 2 | 2 | 33.83% |
| KLAC240628C00865000 | 2024-06-14 3:11PM EDT | 865.00 | 6.93 | 5.40 | 7.60 | -1.37 | -16.51% | 2 | 1 | 34.78% |
| KLAC240628C00870000 | 2024-06-14 2:51PM EDT | 870.00 | 5.74 | 4.50 | 6.50 | +0.24 | +4.36% | 3 | 4 | 34.69% |
| KLAC240628C00875000 | 2024-06-12 10:10AM EDT | 875.00 | 6.10 | 3.70 | 5.80 | 0.00 | - | - | 1 | 35.24% |
| KLAC240628C00885000 | 2024-06-10 11:00AM EDT | 885.00 | 1.01 | 2.50 | 6.00 | 0.00 | - | - | 2 | 39.77% |
| KLAC240628C00895000 | 2024-06-13 3:55PM EDT | 895.00 | 3.70 | 1.90 | 3.00 | 0.00 | - | 3 | 3 | 35.14% |
| KLAC240628C00930000 | 2024-05-22 9:42AM EDT | 930.00 | 1.05 | 0.10 | 1.50 | 0.00 | - | - | 1 | 39.60% |
| KLAC240628C00950000 | 2024-05-13 10:45AM EDT | 950.00 | 0.55 | 0.05 | 4.40 | 0.00 | - | 3 | 3 | 57.67% |
| KLAC240628C00960000 | 2024-06-12 10:52AM EDT | 960.00 | 0.30 | 0.00 | 0.90 | -0.21 | -41.18% | 1 | 14 | 43.31% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240628P00580000 | 2024-05-13 11:24AM EDT | 580.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 103.91% |
| KLAC240628P00590000 | 2024-06-12 11:21AM EDT | 590.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | - | 2 | 93.38% |
| KLAC240628P00600000 | 2024-06-07 9:30AM EDT | 600.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 89.33% |
| KLAC240628P00640000 | 2024-05-21 3:21PM EDT | 640.00 | 1.09 | 0.10 | 1.85 | 0.00 | - | - | 1 | 69.65% |
| KLAC240628P00650000 | 2024-05-24 10:16AM EDT | 650.00 | 1.15 | 0.00 | 2.80 | 0.00 | - | 5 | 8 | 70.30% |
| KLAC240628P00660000 | 2024-06-12 3:29PM EDT | 660.00 | 1.05 | 0.00 | 2.85 | 0.00 | - | 10 | 12 | 66.72% |
| KLAC240628P00670000 | 2024-05-20 1:57PM EDT | 670.00 | 2.35 | 0.00 | 2.95 | 0.00 | - | - | 1 | 63.35% |
| KLAC240628P00680000 | 2024-06-12 3:29PM EDT | 680.00 | 1.35 | 0.00 | 3.00 | 0.00 | - | 10 | 44 | 59.78% |
| KLAC240628P00690000 | 2024-06-12 10:05AM EDT | 690.00 | 1.05 | 0.00 | 3.10 | 0.00 | - | 2 | 56 | 56.40% |
| KLAC240628P00700000 | 2024-06-12 11:10AM EDT | 700.00 | 2.00 | 0.00 | 3.20 | 0.00 | - | 4 | 18 | 52.98% |
| KLAC240628P00710000 | 2024-06-14 3:03PM EDT | 710.00 | 0.40 | 0.05 | 1.45 | -0.55 | -57.89% | 1 | 6 | 48.25% |
| KLAC240628P00720000 | 2024-06-04 12:37PM EDT | 720.00 | 14.30 | 0.10 | 3.50 | 0.00 | - | 1 | 4 | 54.74% |
| KLAC240628P00730000 | 2024-06-10 11:51AM EDT | 730.00 | 4.20 | 0.35 | 3.70 | 0.00 | - | 1 | 8 | 51.28% |
| KLAC240628P00740000 | 2024-06-13 3:18PM EDT | 740.00 | 1.22 | 0.70 | 3.40 | 0.00 | - | 1 | 21 | 45.90% |
| KLAC240628P00750000 | 2024-06-13 2:11PM EDT | 750.00 | 1.75 | 1.10 | 2.10 | 0.00 | - | 3 | 25 | 36.63% |
| KLAC240628P00760000 | 2024-06-11 10:01AM EDT | 760.00 | 11.00 | 1.00 | 3.80 | 0.00 | - | 1 | 7 | 38.68% |
| KLAC240628P00770000 | 2024-06-12 3:41PM EDT | 770.00 | 5.16 | 2.50 | 4.60 | 0.00 | - | 7 | 13 | 36.55% |
| KLAC240628P00775000 | 2024-06-10 11:36AM EDT | 775.00 | 16.30 | 1.60 | 6.90 | 0.00 | - | - | 1 | 39.93% |
| KLAC240628P00780000 | 2024-06-06 2:11PM EDT | 780.00 | 24.60 | 2.00 | 6.40 | 0.00 | - | - | 10 | 36.26% |
| KLAC240628P00790000 | 2024-06-12 10:14AM EDT | 790.00 | 8.00 | 5.50 | 10.30 | 0.00 | - | 1 | 2 | 39.11% |
| KLAC240628P00800000 | 2024-06-13 11:59AM EDT | 800.00 | 9.30 | 7.80 | 10.70 | 0.00 | - | 7 | 8 | 34.02% |
| KLAC240628P00805000 | 2024-06-13 2:28PM EDT | 805.00 | 10.00 | 9.70 | 12.30 | 0.00 | - | 10 | 10 | 33.79% |
| KLAC240628P00810000 | 2024-06-13 2:04PM EDT | 810.00 | 13.30 | 10.90 | 13.80 | 0.00 | - | 3 | 5 | 33.10% |
| KLAC240628P00825000 | 2024-06-14 3:18PM EDT | 825.00 | 19.31 | 18.00 | 20.80 | +2.61 | +15.63% | 2 | 3 | 33.37% |
| KLAC240628P00830000 | 2024-06-14 3:18PM EDT | 830.00 | 21.83 | 20.10 | 22.80 | +2.78 | +14.59% | 2 | 15 | 32.30% |
| KLAC240628P00840000 | 2024-06-12 3:31PM EDT | 840.00 | 30.85 | 26.20 | 28.90 | 0.00 | - | - | 1 | 32.61% |
© 2024 Yahoo. Tutti i diritti riservati.